6055 ジャパンマテリアル(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,150	2,170	2,137	2,137	112,100	2,137
2022-12-29	2,108	2,148	2,100	2,143	122,600	2,143
2022-12-28	2,122	2,128	2,084	2,127	113,400	2,127
2022-12-27	2,124	2,140	2,111	2,126	152,800	2,126
2022-12-26	2,098	2,127	2,076	2,123	135,400	2,123
2022-12-23	2,112	2,112	2,039	2,079	192,800	2,079
2022-12-22	2,188	2,188	2,125	2,135	220,700	2,135
2022-12-21	2,256	2,256	2,161	2,173	463,700	2,173
2022-12-20	2,337	2,355	2,243	2,278	221,200	2,278
2022-12-19	2,338	2,361	2,332	2,342	114,400	2,342
2022-12-16	2,376	2,377	2,332	2,354	232,300	2,354
2022-12-15	2,418	2,425	2,390	2,395	92,900	2,395
2022-12-14	2,417	2,441	2,402	2,425	101,400	2,425
2022-12-13	2,432	2,443	2,396	2,408	112,900	2,408
2022-12-12	2,388	2,413	2,373	2,399	119,300	2,399
2022-12-09	2,362	2,426	2,362	2,415	161,400	2,415
2022-12-08	2,421	2,421	2,360	2,368	130,800	2,368
2022-12-07	2,430	2,442	2,399	2,399	148,100	2,399
2022-12-06	2,439	2,452	2,426	2,441	164,200	2,441
2022-12-05	2,413	2,436	2,392	2,429	151,700	2,429
2022-12-02	2,451	2,451	2,391	2,422	255,600	2,422
2022-12-01	2,474	2,489	2,444	2,476	175,000	2,476
2022-11-30	2,460	2,461	2,400	2,433	215,600	2,433
2022-11-29	2,457	2,470	2,436	2,462	189,800	2,462
2022-11-28	2,451	2,474	2,446	2,455	229,600	2,455
2022-11-25	2,497	2,503	2,442	2,455	316,500	2,455
2022-11-24	2,517	2,528	2,485	2,497	315,700	2,497
2022-11-22	2,513	2,516	2,477	2,482	152,200	2,482
2022-11-21	2,460	2,507	2,451	2,507	168,500	2,507
2022-11-18	2,505	2,514	2,461	2,475	259,900	2,475
2022-11-17	2,470	2,509	2,459	2,505	318,000	2,505
2022-11-16	2,422	2,549	2,411	2,494	667,500	2,494
2022-11-15	2,320	2,412	2,304	2,405	394,600	2,405
2022-11-14	2,355	2,399	2,309	2,309	460,200	2,309
2022-11-11	2,290	2,359	2,279	2,340	615,000	2,340
2022-11-10	2,073	2,219	2,029	2,193	706,900	2,193
2022-11-09	2,029	2,098	2,025	2,088	318,900	2,088
2022-11-08	2,010	2,038	2,009	2,025	271,000	2,025
2022-11-07	1,961	1,988	1,956	1,983	186,600	1,983
2022-11-04	1,939	1,950	1,922	1,945	175,200	1,945
2022-11-02	1,965	1,984	1,945	1,950	185,800	1,950
2022-11-01	1,961	1,972	1,943	1,950	98,600	1,950
2022-10-31	1,960	1,974	1,945	1,962	271,500	1,962
2022-10-28	1,922	1,962	1,922	1,942	511,500	1,942
2022-10-27	1,957	2,027	1,946	1,955	585,000	1,955
2022-10-26	1,950	1,954	1,917	1,917	196,200	1,917
2022-10-25	1,903	1,949	1,900	1,925	200,700	1,925
2022-10-24	1,926	1,946	1,918	1,921	163,600	1,921
2022-10-21	1,868	1,927	1,837	1,906	196,900	1,906
2022-10-20	1,829	1,858	1,820	1,835	133,200	1,835
2022-10-19	1,844	1,871	1,842	1,852	138,400	1,852
2022-10-18	1,844	1,864	1,805	1,831	194,200	1,831
2022-10-17	1,821	1,847	1,809	1,844	172,300	1,844
2022-10-14	1,845	1,875	1,839	1,869	208,000	1,869
2022-10-13	1,809	1,817	1,789	1,805	172,600	1,805
2022-10-12	1,869	1,883	1,826	1,830	204,200	1,830
2022-10-11	1,900	1,923	1,852	1,874	286,900	1,874
2022-10-07	1,956	1,976	1,919	1,921	364,300	1,921
2022-10-06	1,997	2,019	1,981	1,990	236,200	1,990
2022-10-05	2,008	2,016	1,981	1,996	271,900	1,996
2022-10-04	1,986	2,004	1,952	1,998	368,900	1,998
2022-10-03	1,826	1,943	1,810	1,929	485,100	1,929
2022-09-30	1,850	1,863	1,823	1,848	290,900	1,848
2022-09-29	1,880	1,888	1,840	1,871	468,500	1,871
2022-09-28	1,774	1,840	1,774	1,840	701,800	1,840
2022-09-27	1,796	1,801	1,769	1,780	447,800	1,780
2022-09-26	1,827	1,831	1,773	1,774	557,800	1,774
2022-09-22	1,863	1,889	1,819	1,875	566,600	1,875
2022-09-21	1,908	1,918	1,813	1,823	489,400	1,823
2022-09-20	1,922	1,955	1,920	1,944	227,300	1,944
2022-09-16	1,887	1,914	1,887	1,901	461,400	1,901
2022-09-15	1,915	1,920	1,886	1,915	113,500	1,915
2022-09-14	1,885	1,928	1,885	1,911	176,900	1,911
2022-09-13	1,950	1,964	1,936	1,958	112,300	1,958
2022-09-12	1,998	1,998	1,952	1,957	149,900	1,957
2022-09-09	1,948	1,968	1,939	1,964	314,300	1,964
2022-09-08	1,926	1,954	1,923	1,927	211,100	1,927
2022-09-07	1,891	1,904	1,865	1,891	161,000	1,891
2022-09-06	1,904	1,938	1,893	1,904	183,600	1,904
2022-09-05	1,870	1,893	1,849	1,881	161,000	1,881
2022-09-02	1,886	1,901	1,841	1,890	261,600	1,890
2022-09-01	1,909	1,921	1,878	1,886	153,900	1,886
2022-08-31	1,960	1,980	1,934	1,942	208,900	1,942
2022-08-30	1,977	2,000	1,954	1,992	104,400	1,992
2022-08-29	1,970	1,998	1,953	1,972	158,600	1,972
2022-08-26	2,026	2,070	2,016	2,046	203,400	2,046
2022-08-25	1,960	2,007	1,955	2,005	101,600	2,005
2022-08-24	1,975	1,975	1,938	1,955	90,700	1,955
2022-08-23	1,960	1,976	1,943	1,961	164,200	1,961
2022-08-22	2,000	2,017	1,961	1,963	164,500	1,963
2022-08-19	2,018	2,055	2,018	2,035	164,400	2,035
2022-08-18	1,981	2,021	1,970	2,016	119,900	2,016
2022-08-17	1,985	2,008	1,983	2,001	149,600	2,001
2022-08-16	1,956	2,006	1,956	1,982	205,500	1,982
2022-08-15	1,918	1,975	1,909	1,948	198,900	1,948
2022-08-12	1,857	1,919	1,852	1,894	249,900	1,894
2022-08-10	1,832	1,834	1,753	1,824	298,600	1,824
2022-08-09	1,901	1,907	1,830	1,852	304,700	1,852
2022-08-08	1,977	2,018	1,904	1,920	591,000	1,920
2022-08-05	1,975	1,990	1,942	1,981	248,400	1,981
2022-08-04	1,986	2,009	1,966	1,990	174,300	1,990
2022-08-03	1,963	1,963	1,940	1,955	120,900	1,955
2022-08-02	1,954	1,978	1,945	1,968	122,900	1,968
2022-08-01	1,960	1,981	1,941	1,980	183,300	1,980
2022-07-29	1,950	1,968	1,938	1,962	156,500	1,962
2022-07-28	1,980	1,990	1,930	1,965	163,200	1,965
2022-07-27	1,896	1,967	1,896	1,944	180,600	1,944
2022-07-26	1,862	1,907	1,862	1,896	105,300	1,896
2022-07-25	1,864	1,888	1,856	1,869	117,300	1,869
2022-07-22	1,862	1,898	1,843	1,891	141,900	1,891
2022-07-21	1,835	1,872	1,822	1,859	170,900	1,859
2022-07-20	1,793	1,833	1,782	1,833	176,900	1,833
2022-07-19	1,727	1,760	1,713	1,753	156,700	1,753
2022-07-15	1,793	1,804	1,731	1,733	147,600	1,733
2022-07-14	1,751	1,808	1,727	1,793	178,400	1,793
2022-07-13	1,829	1,835	1,757	1,761	186,600	1,761
2022-07-12	1,835	1,851	1,810	1,828	198,600	1,828
2022-07-11	1,914	1,914	1,833	1,845	227,700	1,845
2022-07-08	1,938	1,938	1,876	1,880	253,500	1,880
2022-07-07	1,918	1,929	1,868	1,921	215,900	1,921
2022-07-06	1,915	1,942	1,891	1,906	226,200	1,906
2022-07-05	1,920	1,975	1,920	1,940	252,900	1,940
2022-07-04	1,897	1,910	1,872	1,889	133,500	1,889
2022-07-01	1,949	1,969	1,873	1,896	216,200	1,896
2022-06-30	1,986	2,012	1,926	1,937	229,700	1,937
2022-06-29	2,013	2,018	1,962	1,985	316,200	1,985
2022-06-28	2,008	2,045	1,976	2,039	253,900	2,039
2022-06-27	2,046	2,065	2,022	2,024	312,500	2,024
2022-06-24	1,959	2,007	1,943	2,004	306,800	2,004
2022-06-23	1,941	2,003	1,924	1,959	287,200	1,959
2022-06-22	1,953	1,969	1,915	1,927	324,700	1,927
2022-06-21	1,894	1,945	1,882	1,938	291,000	1,938
2022-06-20	1,870	1,878	1,835	1,863	359,000	1,863
2022-06-17	1,863	1,889	1,854	1,866	282,200	1,866
2022-06-16	1,896	1,913	1,879	1,886	212,200	1,886
2022-06-15	1,878	1,892	1,861	1,869	219,800	1,869
2022-06-14	1,850	1,891	1,846	1,865	313,200	1,865
2022-06-13	1,840	1,886	1,838	1,866	222,000	1,866
2022-06-10	1,897	1,900	1,845	1,880	340,700	1,880
2022-06-09	1,871	1,876	1,845	1,857	211,400	1,857
2022-06-08	1,800	1,864	1,793	1,862	349,000	1,862
2022-06-07	1,785	1,790	1,768	1,779	217,200	1,779
2022-06-06	1,810	1,810	1,777	1,799	134,500	1,799
2022-06-03	1,851	1,878	1,827	1,839	172,200	1,839
2022-06-02	1,792	1,843	1,775	1,837	267,900	1,837
2022-06-01	1,792	1,805	1,763	1,784	179,800	1,784
2022-05-31	1,831	1,848	1,788	1,794	358,700	1,794
2022-05-30	1,832	1,837	1,792	1,819	448,300	1,819
2022-05-27	1,816	1,816	1,758	1,776	164,400	1,776
2022-05-26	1,783	1,814	1,766	1,776	167,900	1,776
2022-05-25	1,809	1,809	1,766	1,787	147,200	1,787
2022-05-24	1,874	1,874	1,786	1,788	306,900	1,788
2022-05-23	1,872	1,892	1,841	1,885	310,800	1,885
2022-05-20	1,815	1,820	1,770	1,807	186,900	1,807
2022-05-19	1,773	1,820	1,756	1,815	197,600	1,815
2022-05-18	1,844	1,863	1,815	1,833	135,100	1,833
2022-05-17	1,861	1,865	1,806	1,834	167,000	1,834
2022-05-16	1,975	1,980	1,791	1,858	379,100	1,858
2022-05-13	1,854	1,928	1,853	1,909	237,400	1,909
2022-05-12	1,844	1,895	1,827	1,868	134,000	1,868
2022-05-11	1,859	1,901	1,857	1,876	156,000	1,876
2022-05-10	1,850	1,871	1,822	1,859	141,800	1,859
2022-05-09	1,921	1,922	1,878	1,882	144,700	1,882
2022-05-06	1,900	1,952	1,892	1,952	166,100	1,952
2022-05-02	1,938	1,938	1,866	1,897	190,200	1,897
2022-04-28	1,930	1,976	1,921	1,975	233,100	1,975
2022-04-27	1,870	1,949	1,864	1,932	393,100	1,932
2022-04-26	1,890	1,905	1,858	1,888	189,600	1,888
2022-04-25	1,884	1,896	1,832	1,850	191,400	1,850
2022-04-22	1,943	1,954	1,911	1,911	305,400	1,911
2022-04-21	1,921	1,969	1,890	1,969	421,000	1,969
2022-04-20	1,890	1,896	1,827	1,841	357,300	1,841
2022-04-19	1,842	1,888	1,834	1,861	364,900	1,861
2022-04-18	1,803	1,816	1,785	1,802	130,600	1,802
2022-04-15	1,820	1,842	1,795	1,807	189,000	1,807
2022-04-14	1,787	1,817	1,778	1,812	153,600	1,812
2022-04-13	1,713	1,785	1,710	1,784	194,800	1,784
2022-04-12	1,710	1,725	1,695	1,703	148,200	1,703
2022-04-11	1,678	1,720	1,677	1,715	146,800	1,715
2022-04-08	1,711	1,725	1,668	1,701	211,800	1,701
2022-04-07	1,690	1,699	1,658	1,688	186,400	1,688
2022-04-06	1,706	1,734	1,699	1,715	156,700	1,715
2022-04-05	1,749	1,757	1,733	1,746	157,200	1,746
2022-04-04	1,701	1,731	1,692	1,709	118,600	1,709
2022-04-01	1,731	1,731	1,683	1,695	156,700	1,695
2022-03-31	1,713	1,757	1,709	1,740	195,900	1,740
2022-03-30	1,763	1,772	1,718	1,742	121,400	1,742
2022-03-29	1,778	1,787	1,723	1,776	175,100	1,776
2022-03-28	1,763	1,763	1,731	1,747	125,100	1,747
2022-03-25	1,793	1,813	1,772	1,781	124,400	1,781
2022-03-24	1,733	1,774	1,726	1,774	135,400	1,774
2022-03-23	1,761	1,761	1,716	1,748	197,700	1,748
2022-03-22	1,769	1,769	1,721	1,721	172,500	1,721
2022-03-18	1,740	1,746	1,720	1,726	273,400	1,726
2022-03-17	1,745	1,745	1,708	1,726	193,700	1,726
2022-03-16	1,666	1,666	1,612	1,648	202,800	1,648
2022-03-15	1,620	1,639	1,603	1,626	208,100	1,626
2022-03-14	1,629	1,659	1,615	1,619	202,600	1,619
2022-03-11	1,584	1,612	1,579	1,601	175,400	1,601
2022-03-10	1,628	1,633	1,603	1,619	168,700	1,619
2022-03-09	1,567	1,581	1,518	1,549	172,700	1,549
2022-03-08	1,505	1,565	1,497	1,542	171,700	1,542
2022-03-07	1,521	1,547	1,497	1,525	301,200	1,525
2022-03-04	1,600	1,620	1,546	1,561	322,900	1,561
2022-03-03	1,686	1,698	1,636	1,645	238,200	1,645
2022-03-02	1,632	1,686	1,606	1,674	194,100	1,674
2022-03-01	1,690	1,719	1,681	1,696	214,400	1,696
2022-02-28	1,703	1,709	1,652	1,674	448,500	1,674
2022-02-25	1,707	1,749	1,692	1,743	207,400	1,743
2022-02-24	1,683	1,697	1,641	1,667	331,500	1,667
2022-02-22	1,674	1,717	1,671	1,707	300,700	1,707
2022-02-21	1,726	1,733	1,706	1,728	194,900	1,728
2022-02-18	1,704	1,761	1,684	1,752	188,200	1,752
2022-02-17	1,740	1,766	1,735	1,741	115,100	1,741
2022-02-16	1,741	1,781	1,729	1,758	258,100	1,758
2022-02-15	1,672	1,721	1,661	1,704	251,500	1,704
2022-02-14	1,618	1,697	1,602	1,670	365,800	1,670
2022-02-10	1,644	1,682	1,625	1,674	246,500	1,674
2022-02-09	1,542	1,618	1,525	1,618	325,300	1,618
2022-02-08	1,575	1,592	1,517	1,519	507,300	1,519
2022-02-07	1,712	1,715	1,630	1,658	442,500	1,658
2022-02-04	1,661	1,696	1,652	1,696	207,200	1,696
2022-02-03	1,744	1,744	1,673	1,683	178,800	1,683
2022-02-02	1,715	1,748	1,680	1,744	223,100	1,744
2022-02-01	1,721	1,748	1,662	1,680	301,800	1,680
2022-01-31	1,598	1,688	1,598	1,659	305,400	1,659
2022-01-28	1,593	1,613	1,563	1,596	221,700	1,596
2022-01-27	1,650	1,661	1,537	1,547	262,200	1,547
2022-01-26	1,607	1,635	1,569	1,626	297,700	1,626
2022-01-25	1,693	1,710	1,608	1,624	233,300	1,624
2022-01-24	1,665	1,719	1,657	1,708	130,300	1,708
2022-01-21	1,715	1,729	1,658	1,684	212,600	1,684
2022-01-20	1,784	1,797	1,738	1,770	193,900	1,770
2022-01-19	1,822	1,825	1,781	1,785	282,600	1,785
2022-01-18	1,863	1,890	1,845	1,862	185,100	1,862
2022-01-17	1,860	1,887	1,850	1,856	141,300	1,856
2022-01-14	1,792	1,831	1,772	1,831	225,900	1,831
2022-01-13	1,837	1,883	1,833	1,842	440,700	1,842
2022-01-12	1,865	1,874	1,854	1,858	307,500	1,858
2022-01-11	1,862	1,875	1,835	1,838	274,000	1,838
2022-01-07	1,894	1,910	1,843	1,855	384,600	1,855
2022-01-06	1,870	1,897	1,856	1,862	292,800	1,862
2022-01-05	1,898	1,915	1,891	1,897	309,200	1,897
2022-01-04	1,900	1,919	1,880	1,907	212,600	1,907

分割・併合履歴： [2018-02-26]1株→3株 [2016-12-28]1株→2株 [2014-11-26]1株→3株 [2013-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31