6055 ジャパンマテリアル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,531	2,531	2,480	2,510	117,200	2,510
2023-12-28	2,525	2,538	2,503	2,509	377,600	2,509
2023-12-27	2,500	2,520	2,489	2,498	144,300	2,498
2023-12-26	2,448	2,480	2,435	2,470	121,700	2,470
2023-12-25	2,427	2,484	2,414	2,449	163,600	2,449
2023-12-22	2,363	2,394	2,356	2,389	181,500	2,389
2023-12-21	2,380	2,394	2,355	2,356	177,500	2,356
2023-12-20	2,427	2,440	2,394	2,430	163,300	2,430
2023-12-19	2,404	2,451	2,393	2,442	140,400	2,442
2023-12-18	2,390	2,414	2,365	2,404	114,300	2,404
2023-12-15	2,416	2,466	2,400	2,428	149,700	2,428
2023-12-14	2,513	2,531	2,397	2,414	184,400	2,414
2023-12-13	2,471	2,509	2,460	2,472	164,900	2,472
2023-12-12	2,531	2,545	2,458	2,472	202,600	2,472
2023-12-11	2,500	2,519	2,415	2,432	194,700	2,432
2023-12-08	2,363	2,454	2,362	2,450	357,400	2,450
2023-12-07	2,390	2,433	2,374	2,399	146,600	2,399
2023-12-06	2,400	2,435	2,388	2,434	186,600	2,434
2023-12-05	2,462	2,469	2,391	2,407	253,700	2,407
2023-12-04	2,514	2,535	2,480	2,503	140,300	2,503
2023-12-01	2,558	2,585	2,522	2,539	238,300	2,539
2023-11-30	2,561	2,601	2,537	2,597	390,900	2,597
2023-11-29	2,479	2,575	2,479	2,555	327,000	2,555
2023-11-28	2,434	2,471	2,427	2,461	284,200	2,461
2023-11-27	2,388	2,447	2,375	2,434	266,400	2,434
2023-11-24	2,394	2,418	2,370	2,375	207,000	2,375
2023-11-22	2,324	2,372	2,297	2,372	147,700	2,372
2023-11-21	2,267	2,337	2,260	2,335	155,300	2,335
2023-11-20	2,298	2,331	2,255	2,260	195,800	2,260
2023-11-17	2,306	2,314	2,253	2,303	206,200	2,303
2023-11-16	2,316	2,341	2,289	2,335	221,100	2,335
2023-11-15	2,315	2,345	2,265	2,332	193,800	2,332
2023-11-14	2,251	2,284	2,223	2,271	207,600	2,271
2023-11-13	2,311	2,335	2,245	2,268	195,800	2,268
2023-11-10	2,213	2,330	2,202	2,282	322,700	2,282
2023-11-09	2,200	2,241	2,175	2,221	308,900	2,221
2023-11-08	2,230	2,251	2,203	2,205	191,900	2,205
2023-11-07	2,296	2,310	2,201	2,210	234,800	2,210
2023-11-06	2,266	2,324	2,266	2,310	272,200	2,310
2023-11-02	2,170	2,213	2,156	2,194	173,400	2,194
2023-11-01	2,134	2,171	2,117	2,127	181,600	2,127
2023-10-31	2,120	2,124	2,045	2,095	244,200	2,095
2023-10-30	2,108	2,189	2,103	2,115	365,600	2,115
2023-10-27	2,210	2,228	2,127	2,142	463,500	2,142
2023-10-26	2,266	2,277	2,164	2,177	325,400	2,177
2023-10-25	2,340	2,376	2,307	2,330	166,000	2,330
2023-10-24	2,320	2,360	2,269	2,304	242,300	2,304
2023-10-23	2,351	2,380	2,346	2,346	164,200	2,346
2023-10-20	2,318	2,378	2,305	2,364	171,300	2,364
2023-10-19	2,332	2,348	2,301	2,337	146,500	2,337
2023-10-18	2,404	2,404	2,347	2,380	145,700	2,380
2023-10-17	2,490	2,500	2,398	2,414	195,400	2,414
2023-10-16	2,472	2,498	2,430	2,445	159,700	2,445
2023-10-13	2,547	2,563	2,520	2,534	170,600	2,534
2023-10-12	2,530	2,566	2,502	2,548	296,300	2,548
2023-10-11	2,519	2,542	2,493	2,508	267,000	2,508
2023-10-10	2,421	2,491	2,390	2,474	306,300	2,474
2023-10-06	2,395	2,414	2,350	2,388	219,400	2,388
2023-10-05	2,371	2,412	2,342	2,396	328,600	2,396
2023-10-04	2,332	2,359	2,305	2,332	271,300	2,332
2023-10-03	2,339	2,383	2,322	2,346	262,600	2,346
2023-10-02	2,303	2,369	2,285	2,334	325,500	2,334
2023-09-29	2,311	2,340	2,286	2,294	213,200	2,294
2023-09-28	2,295	2,306	2,246	2,261	283,300	2,261
2023-09-27	2,251	2,321	2,223	2,311	621,100	2,311
2023-09-26	2,327	2,357	2,285	2,288	433,300	2,288
2023-09-25	2,271	2,358	2,251	2,358	547,000	2,358
2023-09-22	2,249	2,306	2,231	2,270	367,800	2,270
2023-09-21	2,299	2,323	2,279	2,282	273,100	2,282
2023-09-20	2,355	2,379	2,326	2,329	270,200	2,329
2023-09-19	2,361	2,365	2,308	2,355	408,300	2,355
2023-09-15	2,422	2,452	2,385	2,411	263,100	2,411
2023-09-14	2,390	2,436	2,384	2,406	270,000	2,406
2023-09-13	2,452	2,452	2,376	2,377	269,800	2,377
2023-09-12	2,481	2,515	2,462	2,479	139,000	2,479
2023-09-11	2,545	2,553	2,459	2,481	283,400	2,481
2023-09-08	2,614	2,637	2,557	2,577	221,200	2,577
2023-09-07	2,634	2,680	2,617	2,645	167,100	2,645
2023-09-06	2,658	2,673	2,635	2,635	96,700	2,635
2023-09-05	2,660	2,672	2,635	2,658	185,800	2,658
2023-09-04	2,730	2,735	2,659	2,676	188,200	2,676
2023-09-01	2,670	2,736	2,654	2,729	332,400	2,729
2023-08-31	2,635	2,679	2,610	2,665	310,500	2,665
2023-08-30	2,595	2,642	2,581	2,615	219,200	2,615
2023-08-29	2,580	2,589	2,548	2,569	161,200	2,569
2023-08-28	2,526	2,571	2,510	2,568	119,100	2,568
2023-08-25	2,501	2,540	2,470	2,526	251,300	2,526
2023-08-24	2,560	2,620	2,550	2,568	257,500	2,568
2023-08-23	2,497	2,543	2,468	2,539	168,500	2,539
2023-08-22	2,542	2,548	2,447	2,504	257,500	2,504
2023-08-21	2,474	2,513	2,402	2,478	378,300	2,478
2023-08-18	2,323	2,460	2,323	2,440	409,200	2,440
2023-08-17	2,281	2,316	2,257	2,313	184,200	2,313
2023-08-16	2,289	2,323	2,278	2,297	163,400	2,297
2023-08-15	2,336	2,361	2,270	2,294	243,500	2,294
2023-08-14	2,331	2,338	2,272	2,311	242,600	2,311
2023-08-10	2,435	2,435	2,271	2,377	373,600	2,377
2023-08-09	2,388	2,430	2,367	2,391	429,600	2,391
2023-08-08	2,499	2,513	2,419	2,419	186,100	2,419
2023-08-07	2,432	2,487	2,420	2,487	157,300	2,487
2023-08-04	2,441	2,459	2,401	2,437	201,400	2,437
2023-08-03	2,499	2,499	2,432	2,455	203,400	2,455
2023-08-02	2,524	2,552	2,505	2,534	179,700	2,534
2023-08-01	2,495	2,542	2,489	2,542	180,900	2,542
2023-07-31	2,498	2,525	2,439	2,512	305,000	2,512
2023-07-28	2,423	2,448	2,382	2,445	242,900	2,445
2023-07-27	2,371	2,439	2,363	2,434	133,200	2,434
2023-07-26	2,429	2,432	2,379	2,402	158,800	2,402
2023-07-25	2,500	2,512	2,391	2,402	285,400	2,402
2023-07-24	2,462	2,484	2,433	2,483	137,600	2,483
2023-07-21	2,408	2,435	2,392	2,414	177,300	2,414
2023-07-20	2,486	2,510	2,446	2,458	111,700	2,458
2023-07-19	2,510	2,520	2,468	2,492	125,300	2,492
2023-07-18	2,516	2,540	2,485	2,491	198,800	2,491
2023-07-14	2,478	2,522	2,469	2,484	521,100	2,484
2023-07-13	2,375	2,460	2,350	2,455	377,700	2,455
2023-07-12	2,333	2,342	2,277	2,307	222,300	2,307
2023-07-11	2,313	2,329	2,305	2,319	155,200	2,319
2023-07-10	2,314	2,337	2,280	2,280	218,800	2,280
2023-07-07	2,332	2,354	2,302	2,302	165,500	2,302
2023-07-06	2,360	2,364	2,317	2,332	154,900	2,332
2023-07-05	2,394	2,424	2,381	2,395	137,400	2,395
2023-07-04	2,436	2,446	2,404	2,430	144,700	2,430
2023-07-03	2,400	2,449	2,400	2,436	163,100	2,436
2023-06-30	2,393	2,426	2,352	2,389	236,700	2,389
2023-06-29	2,347	2,392	2,322	2,381	174,900	2,381
2023-06-28	2,262	2,330	2,241	2,318	232,700	2,318
2023-06-27	2,289	2,289	2,233	2,240	167,400	2,240
2023-06-26	2,301	2,312	2,271	2,283	124,000	2,283
2023-06-23	2,371	2,399	2,295	2,318	165,300	2,318
2023-06-22	2,385	2,396	2,340	2,343	147,700	2,343
2023-06-21	2,384	2,408	2,375	2,398	205,400	2,398
2023-06-20	2,352	2,404	2,348	2,398	184,200	2,398
2023-06-19	2,359	2,407	2,341	2,371	189,600	2,371
2023-06-16	2,375	2,398	2,333	2,384	467,700	2,384
2023-06-15	2,408	2,457	2,392	2,398	477,900	2,398
2023-06-14	2,446	2,457	2,393	2,417	459,900	2,417
2023-06-13	2,388	2,499	2,388	2,445	629,400	2,445
2023-06-12	2,332	2,360	2,307	2,346	213,700	2,346
2023-06-09	2,351	2,369	2,317	2,339	378,700	2,339
2023-06-08	2,321	2,369	2,304	2,335	460,900	2,335
2023-06-07	2,333	2,391	2,300	2,342	739,500	2,342
2023-06-06	2,255	2,288	2,240	2,283	303,800	2,283
2023-06-05	2,300	2,300	2,227	2,258	326,500	2,258
2023-06-02	2,229	2,304	2,188	2,276	543,700	2,276
2023-06-01	2,174	2,233	2,155	2,230	274,200	2,230
2023-05-31	2,296	2,297	2,174	2,186	571,200	2,186
2023-05-30	2,261	2,295	2,214	2,256	440,800	2,256
2023-05-29	2,405	2,410	2,207	2,211	705,000	2,211
2023-05-26	2,298	2,337	2,268	2,316	655,900	2,316
2023-05-25	2,227	2,303	2,207	2,218	628,500	2,218
2023-05-24	2,222	2,248	2,173	2,192	535,700	2,192
2023-05-23	2,311	2,322	2,235	2,268	1,074,500	2,268
2023-05-22	2,192	2,286	2,176	2,276	1,840,100	2,276
2023-05-19	2,187	2,194	2,089	2,156	1,740,200	2,156
2023-05-18	1,924	1,925	1,886	1,922	613,500	1,922
2023-05-17	1,849	1,919	1,822	1,888	706,700	1,888
2023-05-16	1,835	1,861	1,791	1,829	659,400	1,829
2023-05-15	1,771	1,896	1,701	1,829	1,432,600	1,829
2023-05-12	2,058	2,076	2,041	2,071	325,800	2,071
2023-05-11	2,072	2,083	2,053	2,064	233,100	2,064
2023-05-10	2,054	2,069	2,042	2,065	195,200	2,065
2023-05-09	2,050	2,075	2,044	2,070	238,800	2,070
2023-05-08	2,053	2,055	2,028	2,034	207,500	2,034
2023-05-02	2,040	2,067	2,037	2,049	184,900	2,049
2023-05-01	2,054	2,059	2,021	2,040	247,500	2,040
2023-04-28	2,050	2,051	2,017	2,031	287,000	2,031
2023-04-27	2,038	2,038	2,004	2,022	219,700	2,022
2023-04-26	2,077	2,077	2,031	2,042	274,400	2,042
2023-04-25	2,111	2,138	2,091	2,093	263,400	2,093
2023-04-24	2,150	2,184	2,106	2,116	263,300	2,116
2023-04-21	2,078	2,216	2,073	2,156	758,500	2,156
2023-04-20	2,052	2,070	2,044	2,049	168,700	2,049
2023-04-19	2,057	2,081	2,033	2,065	358,300	2,065
2023-04-18	2,094	2,094	2,047	2,064	343,300	2,064
2023-04-17	2,115	2,116	2,073	2,094	286,600	2,094
2023-04-14	2,114	2,114	2,071	2,090	382,200	2,090
2023-04-13	2,108	2,110	2,074	2,109	353,800	2,109
2023-04-12	2,140	2,141	2,109	2,125	247,100	2,125
2023-04-11	2,170	2,200	2,167	2,170	177,400	2,170
2023-04-10	2,179	2,179	2,142	2,162	125,200	2,162
2023-04-07	2,166	2,193	2,161	2,169	183,300	2,169
2023-04-06	2,173	2,215	2,125	2,186	214,900	2,186
2023-04-05	2,251	2,276	2,237	2,241	168,400	2,241
2023-04-04	2,318	2,318	2,285	2,291	192,000	2,291
2023-04-03	2,374	2,380	2,318	2,321	167,300	2,321
2023-03-31	2,333	2,365	2,311	2,358	214,500	2,358
2023-03-30	2,341	2,357	2,307	2,315	160,900	2,315
2023-03-29	2,252	2,320	2,229	2,318	266,600	2,318
2023-03-28	2,255	2,258	2,219	2,249	196,500	2,249
2023-03-27	2,258	2,272	2,227	2,255	204,900	2,255
2023-03-24	2,310	2,330	2,240	2,241	257,000	2,241
2023-03-23	2,295	2,309	2,273	2,296	203,700	2,296
2023-03-22	2,262	2,300	2,237	2,290	181,400	2,290
2023-03-20	2,277	2,277	2,200	2,212	140,100	2,212
2023-03-17	2,275	2,291	2,257	2,270	154,700	2,270
2023-03-16	2,184	2,275	2,158	2,251	213,100	2,251
2023-03-15	2,223	2,246	2,214	2,234	106,100	2,234
2023-03-14	2,231	2,249	2,200	2,222	187,600	2,222
2023-03-13	2,191	2,272	2,171	2,267	224,900	2,267
2023-03-10	2,229	2,250	2,186	2,208	326,600	2,208
2023-03-09	2,289	2,338	2,274	2,279	242,300	2,279
2023-03-08	2,357	2,357	2,263	2,289	403,700	2,289
2023-03-07	2,401	2,410	2,358	2,371	145,300	2,371
2023-03-06	2,304	2,404	2,302	2,402	210,500	2,402
2023-03-03	2,360	2,360	2,303	2,314	228,600	2,314
2023-03-02	2,456	2,456	2,344	2,344	196,000	2,344
2023-03-01	2,400	2,464	2,382	2,460	198,500	2,460
2023-02-28	2,380	2,421	2,369	2,407	250,000	2,407
2023-02-27	2,369	2,369	2,314	2,359	212,700	2,359
2023-02-24	2,334	2,399	2,333	2,393	157,700	2,393
2023-02-22	2,310	2,322	2,285	2,318	159,100	2,318
2023-02-21	2,366	2,373	2,332	2,339	103,600	2,339
2023-02-20	2,353	2,380	2,340	2,363	115,400	2,363
2023-02-17	2,366	2,379	2,335	2,355	132,700	2,355
2023-02-16	2,390	2,419	2,381	2,381	150,700	2,381
2023-02-15	2,400	2,420	2,340	2,361	165,600	2,361
2023-02-14	2,352	2,387	2,342	2,385	133,900	2,385
2023-02-13	2,344	2,350	2,316	2,320	105,600	2,320
2023-02-10	2,300	2,349	2,288	2,341	183,700	2,341
2023-02-09	2,251	2,325	2,207	2,319	291,800	2,319
2023-02-08	2,377	2,388	2,324	2,360	252,200	2,360
2023-02-07	2,345	2,398	2,337	2,364	157,500	2,364
2023-02-06	2,396	2,396	2,333	2,341	166,100	2,341
2023-02-03	2,379	2,379	2,320	2,362	204,600	2,362
2023-02-02	2,401	2,423	2,395	2,415	129,400	2,415
2023-02-01	2,445	2,446	2,374	2,376	171,900	2,376
2023-01-31	2,413	2,442	2,411	2,423	156,600	2,423
2023-01-30	2,406	2,441	2,403	2,417	146,600	2,417
2023-01-27	2,390	2,414	2,390	2,409	144,300	2,409
2023-01-26	2,414	2,414	2,363	2,387	160,700	2,387
2023-01-25	2,402	2,439	2,392	2,420	168,700	2,420
2023-01-24	2,400	2,422	2,392	2,404	219,500	2,404
2023-01-23	2,326	2,380	2,322	2,369	168,900	2,369
2023-01-20	2,292	2,316	2,275	2,306	86,400	2,306
2023-01-19	2,306	2,325	2,283	2,308	120,300	2,308
2023-01-18	2,292	2,355	2,274	2,317	173,900	2,317
2023-01-17	2,243	2,264	2,232	2,257	138,900	2,257
2023-01-16	2,210	2,245	2,203	2,216	145,200	2,216
2023-01-13	2,219	2,285	2,219	2,246	151,300	2,246
2023-01-12	2,236	2,244	2,210	2,213	131,700	2,213
2023-01-11	2,218	2,257	2,218	2,235	166,100	2,235
2023-01-10	2,203	2,242	2,177	2,212	254,400	2,212
2023-01-06	2,050	2,121	2,049	2,118	151,200	2,118
2023-01-05	2,070	2,095	2,052	2,081	103,800	2,081
2023-01-04	2,103	2,103	2,041	2,075	197,500	2,075

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