ジャパンマテリアル(6055)の株価時系列情報
ジャパンマテリアル(6055)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,830 | 1,830 | 1,770 | 1,788 | 60,700 |
| 2014/12/29 | 1,871 | 1,894 | 1,818 | 1,839 | 74,300 |
| 2014/12/26 | 1,780 | 1,896 | 1,775 | 1,894 | 121,200 |
| 2014/12/25 | 1,778 | 1,813 | 1,742 | 1,803 | 106,300 |
| 2014/12/24 | 1,806 | 1,868 | 1,771 | 1,781 | 118,100 |
| 2014/12/22 | 1,801 | 1,856 | 1,770 | 1,781 | 169,100 |
| 2014/12/19 | 1,800 | 1,860 | 1,725 | 1,856 | 174,900 |
| 2014/12/18 | 1,650 | 1,783 | 1,650 | 1,745 | 172,300 |
| 2014/12/17 | 1,604 | 1,628 | 1,595 | 1,603 | 64,800 |
| 2014/12/16 | 1,650 | 1,651 | 1,603 | 1,604 | 49,200 |
| 2014/12/15 | 1,735 | 1,738 | 1,677 | 1,680 | 55,300 |
| 2014/12/12 | 1,630 | 1,760 | 1,630 | 1,733 | 114,100 |
| 2014/12/11 | 1,632 | 1,655 | 1,610 | 1,623 | 63,800 |
| 2014/12/10 | 1,680 | 1,690 | 1,650 | 1,659 | 56,000 |
| 2014/12/09 | 1,743 | 1,770 | 1,682 | 1,685 | 65,400 |
| 2014/12/08 | 1,825 | 1,829 | 1,740 | 1,754 | 124,400 |
| 2014/12/05 | 1,731 | 1,827 | 1,720 | 1,812 | 120,600 |
| 2014/12/04 | 1,738 | 1,738 | 1,685 | 1,691 | 81,700 |
| 2014/12/03 | 1,819 | 1,825 | 1,745 | 1,747 | 80,500 |
| 2014/12/02 | 1,835 | 1,848 | 1,796 | 1,809 | 73,400 |
| 2014/12/01 | 1,818 | 1,857 | 1,717 | 1,839 | 268,100 |
| 2014/11/28 | 1,692 | 2,001 | 1,646 | 1,818 | 390,200 |
| 2014/11/27 | 1,650 | 1,651 | 1,576 | 1,601 | 130,200 |
| 2014/11/26 | 1,582 | 1,748 | 1,551 | 1,715 | 186,500 |
| 2014/11/26 | 1 -> 3.00 分割 | ||||
| 2014/11/25 | 4,655 | 4,790 | 4,630 | 4,725 | 31,100 |
| 2014/11/21 | 4,495 | 4,665 | 4,450 | 4,615 | 26,100 |
| 2014/11/20 | 4,680 | 4,680 | 4,520 | 4,555 | 26,900 |
| 2014/11/19 | 4,465 | 4,765 | 4,400 | 4,645 | 39,700 |
| 2014/11/18 | 4,510 | 4,565 | 4,385 | 4,395 | 32,500 |
| 2014/11/17 | 4,555 | 4,640 | 4,500 | 4,500 | 17,900 |
| 2014/11/14 | 4,800 | 4,805 | 4,525 | 4,560 | 52,700 |
| 2014/11/13 | 4,770 | 4,855 | 4,755 | 4,760 | 15,600 |
| 2014/11/12 | 4,800 | 4,875 | 4,770 | 4,775 | 21,300 |
| 2014/11/11 | 4,900 | 4,910 | 4,820 | 4,840 | 33,500 |
| 2014/11/10 | 4,900 | 4,945 | 4,860 | 4,880 | 52,100 |
| 2014/11/07 | 4,650 | 4,755 | 4,620 | 4,755 | 15,300 |
| 2014/11/06 | 4,710 | 4,775 | 4,675 | 4,675 | 18,500 |
| 2014/11/05 | 4,750 | 4,780 | 4,635 | 4,765 | 22,100 |
| 2014/11/04 | 4,800 | 4,800 | 4,665 | 4,710 | 20,800 |
| 2014/10/31 | 4,560 | 4,660 | 4,510 | 4,660 | 27,700 |
| 2014/10/30 | 4,420 | 4,555 | 4,420 | 4,555 | 32,400 |
| 2014/10/29 | 4,560 | 4,560 | 4,385 | 4,455 | 7,300 |
| 2014/10/28 | 4,495 | 4,495 | 4,380 | 4,465 | 8,400 |
| 2014/10/27 | 4,580 | 4,580 | 4,345 | 4,470 | 18,000 |
| 2014/10/24 | 4,545 | 4,595 | 4,465 | 4,530 | 18,700 |
| 2014/10/23 | 4,600 | 4,630 | 4,360 | 4,490 | 27,300 |
| 2014/10/22 | 4,340 | 4,615 | 4,335 | 4,570 | 43,200 |
| 2014/10/21 | 4,195 | 4,370 | 4,170 | 4,310 | 29,800 |
| 2014/10/20 | 4,295 | 4,295 | 4,100 | 4,135 | 36,000 |
| 2014/10/17 | 4,195 | 4,390 | 4,105 | 4,225 | 85,500 |
| 2014/10/16 | 3,820 | 4,065 | 3,820 | 3,915 | 42,400 |
| 2014/10/15 | 3,875 | 4,015 | 3,830 | 4,000 | 26,000 |
| 2014/10/14 | 3,905 | 4,005 | 3,810 | 3,830 | 29,000 |
| 2014/10/10 | 4,150 | 4,150 | 3,840 | 3,935 | 36,500 |
| 2014/10/09 | 4,490 | 4,490 | 4,180 | 4,190 | 15,900 |
| 2014/10/08 | 4,240 | 4,335 | 4,235 | 4,280 | 11,000 |
| 2014/10/07 | 4,405 | 4,405 | 4,305 | 4,335 | 24,700 |
| 2014/10/06 | 4,295 | 4,510 | 4,295 | 4,465 | 19,400 |
| 2014/10/03 | 4,005 | 4,245 | 4,005 | 4,195 | 30,300 |
| 2014/10/02 | 4,190 | 4,190 | 4,040 | 4,070 | 24,600 |
| 2014/10/01 | 4,385 | 4,385 | 4,235 | 4,240 | 13,300 |
| 2014/09/30 | 4,500 | 4,515 | 4,285 | 4,385 | 27,700 |
| 2014/09/29 | 4,750 | 4,750 | 4,435 | 4,500 | 31,200 |
| 2014/09/26 | 4,350 | 4,615 | 4,335 | 4,590 | 34,300 |
| 2014/09/25 | 4,280 | 4,505 | 4,280 | 4,430 | 43,500 |
| 2014/09/24 | 4,350 | 4,385 | 4,225 | 4,305 | 33,600 |
| 2014/09/22 | 4,060 | 4,430 | 4,035 | 4,390 | 64,700 |
| 2014/09/19 | 4,030 | 4,060 | 3,945 | 3,995 | 43,600 |
| 2014/09/18 | 3,930 | 4,145 | 3,915 | 4,080 | 34,400 |
| 2014/09/17 | 4,045 | 4,055 | 3,760 | 3,870 | 45,500 |
| 2014/09/16 | 3,700 | 4,000 | 3,695 | 3,975 | 34,200 |
| 2014/09/12 | 3,720 | 3,790 | 3,720 | 3,730 | 14,300 |
| 2014/09/11 | 3,800 | 3,815 | 3,745 | 3,770 | 17,900 |
| 2014/09/10 | 3,845 | 3,850 | 3,730 | 3,820 | 14,600 |
| 2014/09/09 | 3,590 | 3,830 | 3,590 | 3,800 | 29,800 |
| 2014/09/08 | 3,550 | 3,695 | 3,550 | 3,660 | 11,300 |
| 2014/09/05 | 3,440 | 3,555 | 3,435 | 3,515 | 10,500 |
| 2014/09/04 | 3,530 | 3,535 | 3,410 | 3,435 | 11,000 |
| 2014/09/03 | 3,580 | 3,600 | 3,455 | 3,525 | 18,800 |
| 2014/09/02 | 3,585 | 3,625 | 3,585 | 3,590 | 3,200 |
| 2014/09/01 | 3,630 | 3,640 | 3,605 | 3,615 | 4,300 |
| 2014/08/29 | 3,590 | 3,625 | 3,580 | 3,600 | 6,900 |
| 2014/08/28 | 3,635 | 3,635 | 3,580 | 3,590 | 7,400 |
| 2014/08/27 | 3,520 | 3,600 | 3,510 | 3,565 | 7,900 |
| 2014/08/26 | 3,605 | 3,620 | 3,525 | 3,580 | 17,600 |
| 2014/08/25 | 3,570 | 3,590 | 3,505 | 3,550 | 10,600 |
| 2014/08/22 | 3,655 | 3,690 | 3,560 | 3,570 | 20,500 |
| 2014/08/21 | 3,690 | 3,715 | 3,665 | 3,665 | 7,100 |
| 2014/08/20 | 3,690 | 3,755 | 3,680 | 3,685 | 11,400 |
| 2014/08/19 | 3,800 | 3,800 | 3,700 | 3,710 | 7,600 |
| 2014/08/18 | 3,780 | 3,875 | 3,710 | 3,730 | 14,100 |
| 2014/08/15 | 3,905 | 3,930 | 3,785 | 3,805 | 29,000 |
| 2014/08/14 | 3,740 | 3,900 | 3,740 | 3,885 | 27,600 |
| 2014/08/13 | 3,635 | 3,735 | 3,625 | 3,690 | 23,000 |
| 2014/08/12 | 3,430 | 3,660 | 3,410 | 3,565 | 42,800 |
| 2014/08/11 | 3,435 | 3,450 | 3,370 | 3,400 | 30,000 |
| 2014/08/08 | 3,580 | 3,580 | 3,335 | 3,380 | 39,300 |
| 2014/08/07 | 3,580 | 3,620 | 3,500 | 3,585 | 19,100 |
| 2014/08/06 | 3,620 | 3,645 | 3,465 | 3,510 | 33,600 |
| 2014/08/05 | 3,840 | 3,840 | 3,595 | 3,610 | 37,100 |
| 2014/08/04 | 3,940 | 3,940 | 3,840 | 3,840 | 8,400 |
| 2014/08/01 | 3,800 | 3,925 | 3,785 | 3,800 | 22,000 |
| 2014/07/31 | 3,895 | 3,895 | 3,800 | 3,805 | 23,100 |
| 2014/07/30 | 3,900 | 3,940 | 3,840 | 3,895 | 16,900 |
| 2014/07/29 | 3,830 | 3,945 | 3,830 | 3,920 | 14,300 |
| 2014/07/28 | 3,790 | 3,920 | 3,775 | 3,820 | 22,600 |
| 2014/07/25 | 3,860 | 4,080 | 3,815 | 3,850 | 53,400 |
| 2014/07/24 | 3,800 | 3,995 | 3,695 | 3,930 | 65,200 |
| 2014/07/23 | 3,595 | 3,800 | 3,570 | 3,785 | 47,900 |
| 2014/07/22 | 3,370 | 3,640 | 3,370 | 3,600 | 47,400 |
| 2014/07/18 | 3,105 | 3,320 | 3,085 | 3,305 | 27,200 |
| 2014/07/17 | 3,150 | 3,215 | 3,130 | 3,140 | 11,200 |
| 2014/07/16 | 3,215 | 3,250 | 3,185 | 3,190 | 9,200 |
| 2014/07/15 | 3,145 | 3,230 | 3,130 | 3,215 | 18,000 |
| 2014/07/14 | 3,260 | 3,270 | 3,130 | 3,145 | 25,000 |
| 2014/07/11 | 3,160 | 3,325 | 3,120 | 3,295 | 52,600 |
| 2014/07/10 | 3,490 | 3,565 | 3,210 | 3,210 | 57,100 |
| 2014/07/09 | 3,595 | 3,610 | 3,495 | 3,510 | 24,300 |
| 2014/07/08 | 3,650 | 3,670 | 3,565 | 3,640 | 28,300 |
| 2014/07/07 | 3,500 | 3,625 | 3,480 | 3,605 | 57,200 |
| 2014/07/04 | 3,570 | 3,770 | 3,515 | 3,650 | 54,500 |
| 2014/07/03 | 3,650 | 3,680 | 3,435 | 3,500 | 80,000 |
| 2014/07/02 | 3,280 | 3,600 | 3,280 | 3,545 | 91,100 |
| 2014/07/01 | 3,235 | 3,350 | 3,220 | 3,275 | 37,900 |
| 2014/06/30 | 3,145 | 3,445 | 3,145 | 3,235 | 78,700 |
| 2014/06/27 | 3,190 | 3,240 | 3,110 | 3,215 | 37,500 |
| 2014/06/26 | 2,996 | 3,175 | 2,996 | 3,165 | 38,000 |
| 2014/06/25 | 2,995 | 3,075 | 2,950 | 3,010 | 34,800 |
| 2014/06/24 | 2,830 | 2,979 | 2,830 | 2,948 | 24,700 |
| 2014/06/23 | 2,830 | 2,889 | 2,752 | 2,880 | 30,800 |
| 2014/06/20 | 2,752 | 2,849 | 2,701 | 2,839 | 59,900 |
| 2014/06/19 | 2,780 | 2,798 | 2,729 | 2,752 | 35,100 |
| 2014/06/18 | 2,665 | 2,796 | 2,633 | 2,758 | 33,200 |
| 2014/06/17 | 2,800 | 2,828 | 2,575 | 2,665 | 80,700 |
| 2014/06/16 | 2,746 | 2,812 | 2,703 | 2,797 | 55,500 |
| 2014/06/13 | 2,635 | 2,705 | 2,601 | 2,696 | 49,400 |
| 2014/06/12 | 2,585 | 2,655 | 2,518 | 2,635 | 40,100 |
| 2014/06/11 | 2,500 | 2,553 | 2,497 | 2,535 | 49,800 |
| 2014/06/10 | 2,489 | 2,530 | 2,453 | 2,493 | 54,700 |
| 2014/06/09 | 2,401 | 2,494 | 2,395 | 2,476 | 49,500 |
| 2014/06/06 | 2,298 | 2,410 | 2,297 | 2,401 | 36,600 |
| 2014/06/05 | 2,275 | 2,349 | 2,270 | 2,348 | 71,400 |
| 2014/06/04 | 2,200 | 2,260 | 2,200 | 2,256 | 42,500 |
| 2014/06/03 | 2,180 | 2,227 | 2,147 | 2,199 | 32,100 |
| 2014/06/02 | 2,117 | 2,180 | 2,117 | 2,177 | 29,200 |
| 2014/05/30 | 2,090 | 2,126 | 2,086 | 2,116 | 54,300 |
| 2014/05/29 | 1,950 | 2,152 | 1,950 | 2,101 | 56,300 |
| 2014/05/28 | 1,942 | 1,946 | 1,916 | 1,917 | 13,600 |
| 2014/05/27 | 1,938 | 1,960 | 1,934 | 1,942 | 8,000 |
| 2014/05/26 | 1,931 | 1,970 | 1,927 | 1,937 | 10,500 |
| 2014/05/23 | 1,911 | 1,943 | 1,911 | 1,924 | 8,400 |
| 2014/05/22 | 1,890 | 1,924 | 1,880 | 1,911 | 14,800 |
| 2014/05/21 | 1,915 | 1,915 | 1,878 | 1,893 | 13,700 |
| 2014/05/20 | 1,941 | 1,953 | 1,910 | 1,917 | 16,200 |
| 2014/05/19 | 2,034 | 2,034 | 1,911 | 1,939 | 27,700 |
| 2014/05/16 | 2,107 | 2,107 | 2,002 | 2,034 | 17,400 |
| 2014/05/15 | 2,107 | 2,117 | 2,066 | 2,080 | 12,400 |
| 2014/05/14 | 2,142 | 2,142 | 2,103 | 2,127 | 7,100 |
| 2014/05/13 | 2,181 | 2,181 | 2,127 | 2,142 | 16,300 |
| 2014/05/12 | 2,178 | 2,191 | 2,144 | 2,181 | 8,500 |
| 2014/05/09 | 2,145 | 2,150 | 2,127 | 2,128 | 3,600 |
| 2014/05/08 | 2,134 | 2,151 | 2,126 | 2,139 | 3,200 |
| 2014/05/07 | 2,187 | 2,187 | 2,115 | 2,134 | 14,700 |
| 2014/05/02 | 2,163 | 2,199 | 2,138 | 2,167 | 17,200 |
| 2014/05/01 | 2,194 | 2,212 | 2,160 | 2,188 | 11,500 |
| 2014/04/30 | 2,200 | 2,201 | 2,144 | 2,163 | 18,200 |
| 2014/04/28 | 2,162 | 2,200 | 2,155 | 2,166 | 13,700 |
| 2014/04/25 | 2,186 | 2,211 | 2,170 | 2,191 | 9,400 |
| 2014/04/24 | 2,199 | 2,213 | 2,173 | 2,186 | 7,700 |
| 2014/04/23 | 2,220 | 2,230 | 2,192 | 2,224 | 19,200 |
| 2014/04/22 | 2,220 | 2,220 | 2,177 | 2,210 | 17,800 |
| 2014/04/21 | 2,207 | 2,228 | 2,197 | 2,220 | 15,500 |
| 2014/04/18 | 2,187 | 2,207 | 2,171 | 2,200 | 10,100 |
| 2014/04/17 | 2,209 | 2,209 | 2,166 | 2,187 | 6,000 |
| 2014/04/16 | 2,219 | 2,221 | 2,156 | 2,209 | 20,400 |
| 2014/04/15 | 2,259 | 2,269 | 2,182 | 2,219 | 22,900 |
| 2014/04/14 | 2,200 | 2,249 | 2,142 | 2,230 | 21,900 |
| 2014/04/11 | 2,150 | 2,195 | 2,150 | 2,187 | 17,400 |
| 2014/04/10 | 2,153 | 2,199 | 2,151 | 2,186 | 15,100 |
| 2014/04/09 | 2,090 | 2,150 | 2,050 | 2,140 | 18,400 |
| 2014/04/08 | 2,120 | 2,170 | 2,102 | 2,122 | 7,900 |
| 2014/04/07 | 2,185 | 2,185 | 2,133 | 2,154 | 12,300 |
| 2014/04/04 | 2,216 | 2,216 | 2,161 | 2,195 | 12,300 |
| 2014/04/03 | 2,230 | 2,230 | 2,202 | 2,216 | 12,400 |
| 2014/04/02 | 2,238 | 2,238 | 2,187 | 2,211 | 41,900 |
| 2014/04/01 | 2,195 | 2,238 | 2,186 | 2,225 | 50,900 |
| 2014/03/31 | 2,190 | 2,195 | 2,100 | 2,195 | 30,100 |
| 2014/03/28 | 2,086 | 2,190 | 2,070 | 2,182 | 42,500 |
| 2014/03/27 | 2,021 | 2,087 | 2,021 | 2,082 | 5,300 |
| 2014/03/26 | 2,117 | 2,117 | 2,072 | 2,096 | 8,500 |
| 2014/03/25 | 2,123 | 2,123 | 2,067 | 2,084 | 9,100 |
| 2014/03/24 | 2,036 | 2,115 | 2,036 | 2,057 | 17,400 |
| 2014/03/20 | 2,068 | 2,093 | 2,030 | 2,057 | 14,800 |
| 2014/03/19 | 2,080 | 2,140 | 2,045 | 2,096 | 16,500 |
| 2014/03/18 | 2,150 | 2,150 | 2,099 | 2,108 | 12,200 |
| 2014/03/17 | 2,190 | 2,190 | 2,080 | 2,107 | 41,200 |
| 2014/03/14 | 2,140 | 2,163 | 2,121 | 2,122 | 12,800 |
| 2014/03/13 | 2,170 | 2,194 | 2,170 | 2,179 | 11,400 |
| 2014/03/12 | 2,177 | 2,177 | 2,161 | 2,169 | 8,400 |
| 2014/03/11 | 2,170 | 2,187 | 2,163 | 2,176 | 8,700 |
| 2014/03/10 | 2,182 | 2,195 | 2,161 | 2,190 | 7,600 |
| 2014/03/07 | 2,199 | 2,210 | 2,165 | 2,182 | 16,900 |
| 2014/03/06 | 2,146 | 2,183 | 2,146 | 2,179 | 15,100 |
| 2014/03/05 | 2,170 | 2,176 | 2,141 | 2,146 | 16,000 |
| 2014/03/04 | 2,120 | 2,158 | 2,120 | 2,147 | 6,700 |
| 2014/03/03 | 2,110 | 2,152 | 2,094 | 2,119 | 11,200 |
| 2014/02/28 | 2,075 | 2,144 | 2,075 | 2,120 | 16,800 |
| 2014/02/27 | 2,135 | 2,147 | 2,113 | 2,125 | 8,000 |
| 2014/02/26 | 2,145 | 2,163 | 2,137 | 2,139 | 6,200 |
| 2014/02/25 | 2,140 | 2,173 | 2,137 | 2,149 | 11,000 |
| 2014/02/24 | 2,163 | 2,163 | 2,140 | 2,160 | 5,700 |
| 2014/02/21 | 2,175 | 2,175 | 2,152 | 2,163 | 9,800 |
| 2014/02/20 | 2,140 | 2,167 | 2,140 | 2,156 | 6,500 |
| 2014/02/19 | 2,165 | 2,171 | 2,154 | 2,164 | 5,000 |
| 2014/02/18 | 2,160 | 2,174 | 2,150 | 2,161 | 10,500 |
| 2014/02/17 | 2,170 | 2,170 | 2,125 | 2,169 | 15,700 |
| 2014/02/14 | 2,175 | 2,175 | 2,102 | 2,127 | 16,600 |
| 2014/02/13 | 2,150 | 2,154 | 2,120 | 2,125 | 14,500 |
| 2014/02/12 | 2,180 | 2,180 | 2,105 | 2,134 | 28,300 |
| 2014/02/10 | 2,156 | 2,183 | 2,156 | 2,174 | 16,000 |
| 2014/02/07 | 2,050 | 2,150 | 2,050 | 2,135 | 22,200 |
| 2014/02/06 | 2,028 | 2,070 | 1,999 | 2,042 | 7,500 |
| 2014/02/05 | 2,030 | 2,030 | 1,975 | 1,988 | 16,800 |
| 2014/02/04 | 2,027 | 2,060 | 1,950 | 1,970 | 27,200 |
| 2014/02/03 | 2,099 | 2,100 | 2,029 | 2,068 | 13,500 |
| 2014/01/31 | 2,147 | 2,147 | 2,086 | 2,093 | 8,200 |
| 2014/01/30 | 2,081 | 2,100 | 2,080 | 2,082 | 6,200 |
| 2014/01/29 | 2,085 | 2,146 | 2,085 | 2,131 | 7,100 |
| 2014/01/28 | 2,148 | 2,148 | 2,081 | 2,098 | 13,600 |
| 2014/01/27 | 2,031 | 2,125 | 2,031 | 2,061 | 12,500 |
| 2014/01/24 | 2,121 | 2,122 | 2,093 | 2,106 | 12,700 |
| 2014/01/23 | 2,153 | 2,161 | 2,136 | 2,140 | 15,100 |
| 2014/01/22 | 2,169 | 2,194 | 2,151 | 2,155 | 15,400 |
| 2014/01/21 | 2,189 | 2,195 | 2,177 | 2,189 | 13,900 |
| 2014/01/20 | 2,189 | 2,194 | 2,168 | 2,186 | 8,600 |
| 2014/01/17 | 2,178 | 2,180 | 2,163 | 2,175 | 9,600 |
| 2014/01/16 | 2,192 | 2,194 | 2,145 | 2,178 | 9,900 |
| 2014/01/15 | 2,140 | 2,165 | 2,131 | 2,165 | 10,500 |
| 2014/01/14 | 2,149 | 2,149 | 2,137 | 2,140 | 10,400 |
| 2014/01/10 | 2,183 | 2,191 | 2,168 | 2,168 | 7,900 |
| 2014/01/09 | 2,199 | 2,199 | 2,173 | 2,183 | 12,100 |
| 2014/01/08 | 2,198 | 2,218 | 2,177 | 2,186 | 18,400 |
| 2014/01/07 | 2,150 | 2,196 | 2,150 | 2,189 | 20,800 |
| 2014/01/06 | 2,132 | 2,154 | 2,120 | 2,145 | 15,800 |