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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,739 | 1,812 | 1,734 | 1,808 | 131,600 |
| 2016/12/29 | 1,755 | 1,755 | 1,704 | 1,739 | 155,300 |
| 2016/12/28 | 1,827 | 1,837 | 1,746 | 1,776 | 128,700 |
| 2016/12/28 | 1 -> 2.00 分割 | ||||
| 2016/12/27 | 3,565 | 3,680 | 3,565 | 3,655 | 62,800 |
| 2016/12/26 | 3,600 | 3,615 | 3,555 | 3,575 | 44,400 |
| 2016/12/22 | 3,650 | 3,650 | 3,570 | 3,585 | 50,700 |
| 2016/12/21 | 3,615 | 3,690 | 3,590 | 3,670 | 89,900 |
| 2016/12/20 | 3,585 | 3,625 | 3,550 | 3,620 | 51,600 |
| 2016/12/19 | 3,575 | 3,600 | 3,545 | 3,590 | 38,400 |
| 2016/12/16 | 3,555 | 3,665 | 3,545 | 3,575 | 123,900 |
| 2016/12/15 | 3,545 | 3,585 | 3,480 | 3,515 | 120,600 |
| 2016/12/14 | 3,525 | 3,555 | 3,500 | 3,520 | 50,900 |
| 2016/12/13 | 3,390 | 3,520 | 3,390 | 3,520 | 70,800 |
| 2016/12/12 | 3,350 | 3,390 | 3,315 | 3,390 | 69,000 |
| 2016/12/09 | 3,360 | 3,385 | 3,220 | 3,320 | 232,500 |
| 2016/12/08 | 3,400 | 3,460 | 3,400 | 3,425 | 42,700 |
| 2016/12/07 | 3,410 | 3,460 | 3,370 | 3,420 | 71,600 |
| 2016/12/06 | 3,520 | 3,535 | 3,430 | 3,440 | 54,100 |
| 2016/12/05 | 3,490 | 3,530 | 3,445 | 3,510 | 57,400 |
| 2016/12/02 | 3,600 | 3,620 | 3,475 | 3,510 | 141,400 |
| 2016/12/01 | 3,730 | 3,755 | 3,640 | 3,655 | 100,000 |
| 2016/11/30 | 3,770 | 3,795 | 3,705 | 3,715 | 42,800 |
| 2016/11/29 | 3,800 | 3,825 | 3,775 | 3,800 | 46,900 |
| 2016/11/28 | 3,725 | 3,855 | 3,700 | 3,840 | 77,300 |
| 2016/11/25 | 3,815 | 3,825 | 3,700 | 3,730 | 48,800 |
| 2016/11/24 | 3,750 | 3,810 | 3,725 | 3,785 | 75,600 |
| 2016/11/22 | 3,720 | 3,780 | 3,685 | 3,750 | 80,000 |
| 2016/11/21 | 3,600 | 3,700 | 3,600 | 3,695 | 84,400 |
| 2016/11/18 | 3,565 | 3,590 | 3,535 | 3,575 | 89,700 |
| 2016/11/17 | 3,560 | 3,580 | 3,495 | 3,570 | 67,400 |
| 2016/11/16 | 3,650 | 3,650 | 3,550 | 3,580 | 31,900 |
| 2016/11/15 | 3,670 | 3,670 | 3,535 | 3,570 | 41,300 |
| 2016/11/14 | 3,600 | 3,675 | 3,580 | 3,630 | 89,300 |
| 2016/11/11 | 3,710 | 3,735 | 3,470 | 3,510 | 101,000 |
| 2016/11/10 | 3,700 | 3,775 | 3,560 | 3,745 | 118,800 |
| 2016/11/09 | 3,600 | 3,635 | 3,400 | 3,465 | 100,100 |
| 2016/11/08 | 3,565 | 3,625 | 3,525 | 3,530 | 44,900 |
| 2016/11/07 | 3,685 | 3,710 | 3,535 | 3,565 | 90,000 |
| 2016/11/04 | 3,510 | 3,755 | 3,475 | 3,740 | 166,900 |
| 2016/11/02 | 3,630 | 3,650 | 3,490 | 3,510 | 80,600 |
| 2016/11/01 | 3,725 | 3,730 | 3,670 | 3,700 | 52,000 |
| 2016/10/31 | 3,680 | 3,775 | 3,665 | 3,725 | 91,500 |
| 2016/10/28 | 3,645 | 3,670 | 3,620 | 3,655 | 143,400 |
| 2016/10/27 | 3,700 | 3,700 | 3,615 | 3,630 | 52,000 |
| 2016/10/26 | 3,710 | 3,775 | 3,655 | 3,680 | 50,500 |
| 2016/10/25 | 3,745 | 3,760 | 3,615 | 3,705 | 110,400 |
| 2016/10/24 | 3,855 | 3,890 | 3,745 | 3,790 | 137,000 |
| 2016/10/21 | 3,800 | 3,945 | 3,800 | 3,840 | 187,300 |
| 2016/10/20 | 3,635 | 3,780 | 3,635 | 3,760 | 111,900 |
| 2016/10/19 | 3,660 | 3,700 | 3,585 | 3,670 | 94,400 |
| 2016/10/18 | 3,715 | 3,725 | 3,630 | 3,660 | 44,400 |
| 2016/10/17 | 3,700 | 3,715 | 3,660 | 3,680 | 52,100 |
| 2016/10/14 | 3,555 | 3,630 | 3,555 | 3,580 | 47,700 |
| 2016/10/13 | 3,550 | 3,610 | 3,515 | 3,600 | 95,800 |
| 2016/10/12 | 3,630 | 3,670 | 3,560 | 3,600 | 68,800 |
| 2016/10/11 | 3,800 | 3,800 | 3,645 | 3,680 | 54,700 |
| 2016/10/07 | 3,720 | 3,815 | 3,695 | 3,805 | 77,900 |
| 2016/10/06 | 3,820 | 3,860 | 3,715 | 3,760 | 56,400 |
| 2016/10/05 | 3,950 | 3,960 | 3,870 | 3,890 | 80,200 |
| 2016/10/04 | 3,840 | 3,970 | 3,800 | 3,950 | 105,800 |
| 2016/10/03 | 3,830 | 3,875 | 3,780 | 3,840 | 57,200 |
| 2016/09/30 | 3,705 | 3,820 | 3,670 | 3,805 | 54,300 |
| 2016/09/29 | 3,750 | 3,795 | 3,690 | 3,715 | 51,200 |
| 2016/09/28 | 3,790 | 3,800 | 3,715 | 3,735 | 48,400 |
| 2016/09/27 | 3,540 | 3,775 | 3,510 | 3,755 | 98,700 |
| 2016/09/26 | 3,605 | 3,635 | 3,515 | 3,525 | 31,100 |
| 2016/09/23 | 3,540 | 3,625 | 3,525 | 3,595 | 62,500 |
| 2016/09/21 | 3,440 | 3,510 | 3,400 | 3,505 | 41,900 |
| 2016/09/20 | 3,400 | 3,470 | 3,385 | 3,455 | 52,100 |
| 2016/09/16 | 3,385 | 3,400 | 3,300 | 3,330 | 179,100 |
| 2016/09/15 | 3,410 | 3,490 | 3,365 | 3,385 | 51,300 |
| 2016/09/14 | 3,375 | 3,510 | 3,365 | 3,480 | 45,500 |
| 2016/09/13 | 3,425 | 3,480 | 3,385 | 3,440 | 119,500 |
| 2016/09/12 | 3,520 | 3,565 | 3,415 | 3,480 | 92,900 |
| 2016/09/09 | 3,660 | 3,680 | 3,605 | 3,620 | 58,400 |
| 2016/09/08 | 3,750 | 3,770 | 3,660 | 3,705 | 50,400 |
| 2016/09/07 | 3,670 | 3,830 | 3,670 | 3,775 | 76,900 |
| 2016/09/06 | 3,615 | 3,730 | 3,585 | 3,720 | 93,000 |
| 2016/09/05 | 3,760 | 3,760 | 3,610 | 3,650 | 67,000 |
| 2016/09/02 | 3,720 | 3,720 | 3,610 | 3,690 | 69,600 |
| 2016/09/01 | 3,830 | 3,835 | 3,665 | 3,770 | 100,500 |
| 2016/08/31 | 3,880 | 3,895 | 3,785 | 3,830 | 92,600 |
| 2016/08/30 | 3,745 | 3,890 | 3,725 | 3,835 | 118,900 |
| 2016/08/29 | 3,840 | 3,880 | 3,690 | 3,720 | 136,400 |
| 2016/08/26 | 3,555 | 3,735 | 3,555 | 3,690 | 228,900 |
| 2016/08/25 | 3,355 | 3,565 | 3,355 | 3,535 | 148,400 |
| 2016/08/24 | 3,210 | 3,335 | 3,210 | 3,320 | 72,000 |
| 2016/08/23 | 3,200 | 3,295 | 3,185 | 3,225 | 68,000 |
| 2016/08/22 | 3,190 | 3,270 | 3,190 | 3,245 | 60,900 |
| 2016/08/19 | 3,200 | 3,205 | 3,045 | 3,145 | 95,700 |
| 2016/08/18 | 3,215 | 3,300 | 3,200 | 3,250 | 81,100 |
| 2016/08/17 | 3,275 | 3,280 | 3,130 | 3,180 | 99,900 |
| 2016/08/16 | 3,300 | 3,305 | 3,240 | 3,280 | 69,800 |
| 2016/08/15 | 3,345 | 3,345 | 3,285 | 3,345 | 41,300 |
| 2016/08/12 | 3,375 | 3,375 | 3,235 | 3,315 | 125,900 |
| 2016/08/10 | 3,315 | 3,370 | 3,260 | 3,345 | 88,600 |
| 2016/08/09 | 3,260 | 3,410 | 3,220 | 3,385 | 144,800 |
| 2016/08/08 | 3,680 | 3,775 | 3,550 | 3,610 | 129,200 |
| 2016/08/05 | 3,455 | 3,600 | 3,425 | 3,550 | 107,800 |
| 2016/08/04 | 3,530 | 3,570 | 3,360 | 3,450 | 136,700 |
| 2016/08/03 | 3,580 | 3,610 | 3,560 | 3,580 | 41,800 |
| 2016/08/02 | 3,575 | 3,660 | 3,520 | 3,650 | 46,900 |
| 2016/08/01 | 3,660 | 3,670 | 3,535 | 3,610 | 63,400 |
| 2016/07/29 | 3,555 | 3,655 | 3,485 | 3,650 | 51,600 |
| 2016/07/28 | 3,545 | 3,620 | 3,485 | 3,550 | 103,000 |
| 2016/07/27 | 3,650 | 3,660 | 3,520 | 3,610 | 99,900 |
| 2016/07/26 | 3,730 | 3,740 | 3,580 | 3,655 | 126,300 |
| 2016/07/25 | 3,850 | 3,850 | 3,735 | 3,755 | 66,100 |
| 2016/07/22 | 3,850 | 3,910 | 3,820 | 3,885 | 78,000 |
| 2016/07/21 | 4,000 | 4,005 | 3,745 | 3,850 | 171,100 |
| 2016/07/20 | 3,920 | 4,070 | 3,900 | 4,045 | 111,500 |
| 2016/07/19 | 3,765 | 3,985 | 3,765 | 3,980 | 109,400 |
| 2016/07/15 | 3,960 | 3,960 | 3,730 | 3,780 | 81,600 |
| 2016/07/14 | 3,895 | 3,935 | 3,820 | 3,930 | 93,800 |
| 2016/07/13 | 4,115 | 4,115 | 3,870 | 3,930 | 159,500 |
| 2016/07/12 | 4,140 | 4,195 | 4,080 | 4,115 | 62,200 |
| 2016/07/11 | 3,930 | 4,150 | 3,930 | 4,050 | 66,300 |
| 2016/07/08 | 3,955 | 3,980 | 3,860 | 3,900 | 47,100 |
| 2016/07/07 | 4,020 | 4,080 | 3,910 | 3,955 | 46,900 |
| 2016/07/06 | 3,975 | 4,025 | 3,885 | 4,010 | 64,900 |
| 2016/07/05 | 4,110 | 4,180 | 3,975 | 4,020 | 96,000 |
| 2016/07/04 | 4,085 | 4,110 | 3,990 | 4,025 | 50,500 |
| 2016/07/01 | 4,100 | 4,145 | 3,975 | 4,010 | 111,500 |
| 2016/06/30 | 3,995 | 4,165 | 3,955 | 4,115 | 118,300 |
| 2016/06/29 | 3,870 | 3,945 | 3,795 | 3,935 | 70,100 |
| 2016/06/28 | 3,625 | 3,870 | 3,625 | 3,795 | 107,300 |
| 2016/06/27 | 3,505 | 3,720 | 3,485 | 3,685 | 76,200 |
| 2016/06/24 | 3,600 | 3,760 | 3,315 | 3,435 | 150,400 |
| 2016/06/23 | 3,660 | 3,690 | 3,585 | 3,650 | 74,000 |
| 2016/06/22 | 3,780 | 3,800 | 3,610 | 3,730 | 89,200 |
| 2016/06/21 | 3,750 | 3,825 | 3,680 | 3,710 | 94,600 |
| 2016/06/20 | 3,665 | 3,890 | 3,625 | 3,805 | 160,200 |
| 2016/06/17 | 3,495 | 3,680 | 3,495 | 3,595 | 110,300 |
| 2016/06/16 | 3,500 | 3,610 | 3,420 | 3,460 | 101,100 |
| 2016/06/15 | 3,410 | 3,480 | 3,370 | 3,430 | 46,100 |
| 2016/06/14 | 3,565 | 3,595 | 3,455 | 3,480 | 51,400 |
| 2016/06/13 | 3,600 | 3,640 | 3,490 | 3,555 | 62,900 |
| 2016/06/10 | 3,600 | 3,705 | 3,580 | 3,660 | 134,000 |
| 2016/06/09 | 3,590 | 3,605 | 3,485 | 3,515 | 125,200 |
| 2016/06/08 | 3,565 | 3,615 | 3,540 | 3,615 | 95,300 |
| 2016/06/07 | 3,405 | 3,515 | 3,400 | 3,495 | 69,400 |
| 2016/06/06 | 3,410 | 3,435 | 3,360 | 3,400 | 43,300 |
| 2016/06/03 | 3,400 | 3,450 | 3,330 | 3,420 | 64,700 |
| 2016/06/02 | 3,250 | 3,475 | 3,240 | 3,415 | 64,500 |
| 2016/06/01 | 3,275 | 3,400 | 3,215 | 3,240 | 64,600 |
| 2016/05/31 | 3,245 | 3,450 | 3,245 | 3,310 | 270,000 |
| 2016/05/30 | 3,120 | 3,250 | 3,100 | 3,245 | 62,400 |
| 2016/05/27 | 3,050 | 3,120 | 3,030 | 3,095 | 44,700 |
| 2016/05/26 | 3,200 | 3,200 | 3,065 | 3,090 | 33,700 |
| 2016/05/25 | 3,150 | 3,225 | 3,130 | 3,180 | 57,700 |
| 2016/05/24 | 3,165 | 3,165 | 3,030 | 3,080 | 47,400 |
| 2016/05/23 | 3,200 | 3,245 | 3,140 | 3,170 | 45,300 |
| 2016/05/20 | 3,155 | 3,195 | 3,115 | 3,130 | 52,200 |
| 2016/05/19 | 3,110 | 3,160 | 3,050 | 3,160 | 47,600 |
| 2016/05/18 | 3,170 | 3,220 | 3,010 | 3,060 | 117,800 |
| 2016/05/17 | 3,120 | 3,220 | 3,090 | 3,170 | 119,800 |
| 2016/05/16 | 3,010 | 3,090 | 2,940 | 3,060 | 99,000 |
| 2016/05/13 | 2,929 | 3,150 | 2,929 | 3,035 | 184,000 |
| 2016/05/12 | 2,830 | 2,866 | 2,748 | 2,858 | 78,200 |
| 2016/05/11 | 2,810 | 2,879 | 2,791 | 2,879 | 69,800 |
| 2016/05/10 | 2,715 | 2,825 | 2,715 | 2,802 | 56,600 |
| 2016/05/09 | 2,672 | 2,750 | 2,625 | 2,741 | 76,800 |
| 2016/05/06 | 2,608 | 2,683 | 2,586 | 2,672 | 77,500 |
| 2016/05/02 | 2,586 | 2,635 | 2,579 | 2,628 | 43,600 |
| 2016/04/28 | 2,700 | 2,705 | 2,615 | 2,674 | 86,700 |
| 2016/04/27 | 2,640 | 2,711 | 2,630 | 2,678 | 59,300 |
| 2016/04/26 | 2,750 | 2,779 | 2,641 | 2,668 | 72,400 |
| 2016/04/25 | 2,827 | 2,840 | 2,776 | 2,807 | 46,400 |
| 2016/04/22 | 2,837 | 2,860 | 2,750 | 2,777 | 120,600 |
| 2016/04/21 | 2,840 | 2,866 | 2,833 | 2,853 | 99,700 |
| 2016/04/20 | 2,748 | 2,825 | 2,748 | 2,811 | 74,000 |
| 2016/04/19 | 2,818 | 2,849 | 2,735 | 2,775 | 85,700 |
| 2016/04/18 | 2,831 | 2,887 | 2,721 | 2,759 | 122,900 |
| 2016/04/15 | 2,848 | 2,974 | 2,800 | 2,958 | 148,800 |
| 2016/04/14 | 2,950 | 2,968 | 2,846 | 2,898 | 66,500 |
| 2016/04/13 | 3,010 | 3,020 | 2,894 | 2,923 | 60,700 |
| 2016/04/12 | 2,848 | 2,979 | 2,835 | 2,930 | 72,800 |
| 2016/04/11 | 2,833 | 2,844 | 2,734 | 2,832 | 35,100 |
| 2016/04/08 | 2,801 | 2,831 | 2,741 | 2,783 | 87,500 |
| 2016/04/07 | 2,770 | 2,909 | 2,770 | 2,897 | 73,500 |
| 2016/04/06 | 2,652 | 2,798 | 2,652 | 2,782 | 57,200 |
| 2016/04/05 | 2,825 | 2,825 | 2,661 | 2,718 | 93,800 |
| 2016/04/04 | 2,856 | 2,897 | 2,823 | 2,834 | 84,800 |
| 2016/04/01 | 3,100 | 3,100 | 2,878 | 2,880 | 115,100 |
| 2016/03/31 | 3,200 | 3,260 | 3,005 | 3,005 | 148,700 |
| 2016/03/30 | 3,070 | 3,170 | 3,035 | 3,155 | 233,200 |
| 2016/03/29 | 2,969 | 2,987 | 2,808 | 2,857 | 101,900 |
| 2016/03/28 | 3,100 | 3,130 | 2,966 | 2,991 | 99,000 |
| 2016/03/25 | 3,035 | 3,175 | 3,020 | 3,170 | 137,700 |
| 2016/03/24 | 2,907 | 3,035 | 2,900 | 3,010 | 89,400 |
| 2016/03/23 | 2,970 | 2,999 | 2,901 | 2,920 | 60,300 |
| 2016/03/22 | 2,880 | 2,970 | 2,838 | 2,970 | 41,900 |
| 2016/03/18 | 2,854 | 2,865 | 2,811 | 2,830 | 73,800 |
| 2016/03/17 | 2,884 | 2,928 | 2,830 | 2,847 | 86,900 |
| 2016/03/16 | 3,000 | 3,010 | 2,788 | 2,801 | 146,400 |
| 2016/03/15 | 2,850 | 3,030 | 2,849 | 2,988 | 156,300 |
| 2016/03/14 | 2,800 | 2,850 | 2,800 | 2,836 | 70,100 |
| 2016/03/11 | 2,657 | 2,790 | 2,626 | 2,775 | 137,500 |
| 2016/03/10 | 2,595 | 2,728 | 2,577 | 2,671 | 164,800 |
| 2016/03/09 | 2,470 | 2,560 | 2,463 | 2,545 | 84,800 |
| 2016/03/08 | 2,412 | 2,513 | 2,379 | 2,505 | 83,800 |
| 2016/03/07 | 2,519 | 2,519 | 2,393 | 2,409 | 97,100 |
| 2016/03/04 | 2,486 | 2,499 | 2,441 | 2,486 | 122,000 |
| 2016/03/03 | 2,580 | 2,589 | 2,480 | 2,496 | 171,400 |
| 2016/03/02 | 2,637 | 2,654 | 2,592 | 2,605 | 124,800 |
| 2016/03/01 | 2,533 | 2,620 | 2,533 | 2,587 | 119,400 |
| 2016/02/29 | 2,683 | 2,780 | 2,572 | 2,572 | 147,100 |
| 2016/02/26 | 2,593 | 2,729 | 2,590 | 2,688 | 203,300 |
| 2016/02/25 | 2,600 | 2,687 | 2,424 | 2,480 | 191,300 |
| 2016/02/24 | 2,359 | 2,589 | 2,359 | 2,578 | 147,800 |
| 2016/02/23 | 2,265 | 2,354 | 2,256 | 2,354 | 74,800 |
| 2016/02/22 | 2,213 | 2,228 | 2,168 | 2,216 | 50,500 |
| 2016/02/19 | 2,190 | 2,259 | 2,190 | 2,237 | 60,700 |
| 2016/02/18 | 2,184 | 2,249 | 2,167 | 2,178 | 54,900 |
| 2016/02/17 | 2,451 | 2,451 | 2,077 | 2,124 | 169,500 |
| 2016/02/16 | 2,076 | 2,116 | 2,022 | 2,051 | 88,300 |
| 2016/02/15 | 1,973 | 2,021 | 1,908 | 2,002 | 46,800 |
| 2016/02/12 | 1,900 | 1,931 | 1,828 | 1,868 | 127,800 |
| 2016/02/10 | 2,098 | 2,119 | 1,947 | 1,994 | 79,400 |
| 2016/02/09 | 2,136 | 2,150 | 2,100 | 2,111 | 69,000 |
| 2016/02/08 | 2,113 | 2,279 | 2,102 | 2,250 | 44,800 |
| 2016/02/05 | 2,205 | 2,249 | 2,151 | 2,191 | 40,000 |
| 2016/02/04 | 2,329 | 2,333 | 2,250 | 2,269 | 45,400 |
| 2016/02/03 | 2,311 | 2,349 | 2,231 | 2,329 | 99,100 |
| 2016/02/02 | 2,481 | 2,481 | 2,370 | 2,386 | 57,100 |
| 2016/02/01 | 2,359 | 2,505 | 2,359 | 2,481 | 100,400 |
| 2016/01/29 | 2,261 | 2,307 | 2,221 | 2,285 | 58,300 |
| 2016/01/28 | 2,261 | 2,280 | 2,230 | 2,262 | 35,100 |
| 2016/01/27 | 2,332 | 2,349 | 2,230 | 2,261 | 81,200 |
| 2016/01/26 | 2,211 | 2,328 | 2,202 | 2,315 | 86,900 |
| 2016/01/25 | 2,319 | 2,334 | 2,239 | 2,264 | 102,500 |
| 2016/01/22 | 2,110 | 2,195 | 2,110 | 2,193 | 68,500 |
| 2016/01/21 | 2,098 | 2,141 | 2,027 | 2,030 | 116,500 |
| 2016/01/20 | 2,269 | 2,269 | 2,100 | 2,105 | 107,900 |
| 2016/01/19 | 2,172 | 2,265 | 2,163 | 2,239 | 63,300 |
| 2016/01/18 | 2,171 | 2,243 | 2,151 | 2,199 | 77,300 |
| 2016/01/15 | 2,383 | 2,383 | 2,250 | 2,261 | 62,600 |
| 2016/01/14 | 2,312 | 2,324 | 2,271 | 2,319 | 46,800 |
| 2016/01/13 | 2,330 | 2,394 | 2,320 | 2,389 | 44,300 |
| 2016/01/12 | 2,340 | 2,391 | 2,280 | 2,290 | 123,300 |
| 2016/01/08 | 2,372 | 2,434 | 2,335 | 2,340 | 96,400 |
| 2016/01/07 | 2,430 | 2,467 | 2,384 | 2,401 | 82,300 |
| 2016/01/06 | 2,487 | 2,518 | 2,430 | 2,449 | 70,000 |
| 2016/01/05 | 2,510 | 2,517 | 2,469 | 2,476 | 55,600 |
| 2016/01/04 | 2,519 | 2,590 | 2,491 | 2,520 | 93,400 |