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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,815 | 1,831 | 1,800 | 1,827 | 279,300 |
| 2019/12/27 | 1,790 | 1,818 | 1,787 | 1,809 | 403,300 |
| 2019/12/26 | 1,762 | 1,795 | 1,754 | 1,781 | 220,400 |
| 2019/12/25 | 1,779 | 1,782 | 1,738 | 1,748 | 123,800 |
| 2019/12/24 | 1,745 | 1,785 | 1,743 | 1,769 | 210,500 |
| 2019/12/23 | 1,750 | 1,753 | 1,735 | 1,745 | 266,400 |
| 2019/12/20 | 1,735 | 1,757 | 1,718 | 1,749 | 186,500 |
| 2019/12/19 | 1,777 | 1,777 | 1,705 | 1,723 | 405,800 |
| 2019/12/18 | 1,759 | 1,776 | 1,738 | 1,771 | 249,400 |
| 2019/12/17 | 1,751 | 1,769 | 1,729 | 1,759 | 349,100 |
| 2019/12/16 | 1,711 | 1,764 | 1,690 | 1,741 | 403,300 |
| 2019/12/13 | 1,660 | 1,714 | 1,648 | 1,712 | 696,400 |
| 2019/12/12 | 1,551 | 1,631 | 1,543 | 1,617 | 394,800 |
| 2019/12/11 | 1,548 | 1,583 | 1,524 | 1,530 | 366,800 |
| 2019/12/10 | 1,543 | 1,556 | 1,533 | 1,541 | 279,300 |
| 2019/12/09 | 1,543 | 1,549 | 1,521 | 1,524 | 202,000 |
| 2019/12/06 | 1,547 | 1,547 | 1,513 | 1,522 | 155,500 |
| 2019/12/05 | 1,533 | 1,548 | 1,522 | 1,538 | 182,300 |
| 2019/12/04 | 1,511 | 1,532 | 1,502 | 1,523 | 239,100 |
| 2019/12/03 | 1,493 | 1,512 | 1,493 | 1,503 | 213,200 |
| 2019/12/02 | 1,511 | 1,543 | 1,506 | 1,510 | 250,300 |
| 2019/11/29 | 1,557 | 1,566 | 1,525 | 1,539 | 255,500 |
| 2019/11/28 | 1,594 | 1,597 | 1,550 | 1,560 | 169,500 |
| 2019/11/27 | 1,577 | 1,596 | 1,566 | 1,586 | 193,600 |
| 2019/11/26 | 1,585 | 1,585 | 1,555 | 1,570 | 303,300 |
| 2019/11/25 | 1,571 | 1,589 | 1,558 | 1,566 | 165,900 |
| 2019/11/22 | 1,568 | 1,588 | 1,550 | 1,571 | 271,600 |
| 2019/11/21 | 1,610 | 1,616 | 1,559 | 1,572 | 398,000 |
| 2019/11/20 | 1,662 | 1,667 | 1,618 | 1,626 | 202,100 |
| 2019/11/19 | 1,675 | 1,693 | 1,636 | 1,676 | 354,300 |
| 2019/11/18 | 1,628 | 1,674 | 1,621 | 1,669 | 259,100 |
| 2019/11/15 | 1,601 | 1,635 | 1,587 | 1,623 | 253,500 |
| 2019/11/14 | 1,613 | 1,626 | 1,586 | 1,593 | 330,200 |
| 2019/11/13 | 1,540 | 1,632 | 1,540 | 1,624 | 323,700 |
| 2019/11/12 | 1,684 | 1,688 | 1,636 | 1,649 | 315,200 |
| 2019/11/11 | 1,593 | 1,729 | 1,591 | 1,724 | 1,062,200 |
| 2019/11/08 | 1,564 | 1,569 | 1,539 | 1,558 | 364,900 |
| 2019/11/07 | 1,558 | 1,574 | 1,546 | 1,554 | 250,900 |
| 2019/11/06 | 1,573 | 1,585 | 1,554 | 1,577 | 223,100 |
| 2019/11/05 | 1,585 | 1,598 | 1,553 | 1,557 | 256,400 |
| 2019/11/01 | 1,521 | 1,557 | 1,512 | 1,554 | 233,500 |
| 2019/10/31 | 1,559 | 1,571 | 1,533 | 1,535 | 310,900 |
| 2019/10/30 | 1,563 | 1,576 | 1,538 | 1,555 | 679,000 |
| 2019/10/29 | 1,580 | 1,596 | 1,560 | 1,570 | 325,700 |
| 2019/10/28 | 1,564 | 1,579 | 1,558 | 1,573 | 309,900 |
| 2019/10/25 | 1,562 | 1,584 | 1,558 | 1,565 | 264,500 |
| 2019/10/24 | 1,523 | 1,546 | 1,515 | 1,541 | 207,700 |
| 2019/10/23 | 1,500 | 1,520 | 1,475 | 1,517 | 291,500 |
| 2019/10/21 | 1,502 | 1,531 | 1,500 | 1,517 | 302,900 |
| 2019/10/18 | 1,494 | 1,510 | 1,475 | 1,502 | 255,300 |
| 2019/10/17 | 1,463 | 1,491 | 1,461 | 1,467 | 201,800 |
| 2019/10/16 | 1,499 | 1,521 | 1,469 | 1,483 | 438,600 |
| 2019/10/15 | 1,438 | 1,482 | 1,438 | 1,472 | 407,000 |
| 2019/10/11 | 1,398 | 1,415 | 1,386 | 1,408 | 269,000 |
| 2019/10/10 | 1,379 | 1,400 | 1,371 | 1,386 | 258,000 |
| 2019/10/09 | 1,357 | 1,393 | 1,344 | 1,380 | 347,900 |
| 2019/10/08 | 1,345 | 1,386 | 1,342 | 1,383 | 406,600 |
| 2019/10/07 | 1,336 | 1,342 | 1,322 | 1,334 | 172,500 |
| 2019/10/04 | 1,333 | 1,346 | 1,304 | 1,324 | 298,000 |
| 2019/10/03 | 1,347 | 1,365 | 1,320 | 1,332 | 324,900 |
| 2019/10/02 | 1,326 | 1,372 | 1,317 | 1,371 | 374,300 |
| 2019/10/01 | 1,355 | 1,369 | 1,340 | 1,355 | 277,700 |
| 2019/09/30 | 1,329 | 1,356 | 1,317 | 1,330 | 270,000 |
| 2019/09/27 | 1,328 | 1,361 | 1,300 | 1,359 | 375,600 |
| 2019/09/26 | 1,381 | 1,387 | 1,328 | 1,334 | 638,800 |
| 2019/09/25 | 1,345 | 1,378 | 1,334 | 1,366 | 383,500 |
| 2019/09/24 | 1,343 | 1,365 | 1,338 | 1,352 | 448,200 |
| 2019/09/20 | 1,313 | 1,352 | 1,295 | 1,343 | 691,900 |
| 2019/09/19 | 1,295 | 1,313 | 1,279 | 1,285 | 292,500 |
| 2019/09/18 | 1,293 | 1,309 | 1,255 | 1,269 | 400,200 |
| 2019/09/17 | 1,236 | 1,284 | 1,232 | 1,275 | 451,200 |
| 2019/09/13 | 1,234 | 1,246 | 1,214 | 1,237 | 310,000 |
| 2019/09/12 | 1,233 | 1,237 | 1,211 | 1,224 | 382,100 |
| 2019/09/11 | 1,171 | 1,213 | 1,162 | 1,203 | 289,600 |
| 2019/09/10 | 1,197 | 1,197 | 1,168 | 1,171 | 221,300 |
| 2019/09/09 | 1,196 | 1,203 | 1,177 | 1,188 | 235,200 |
| 2019/09/06 | 1,207 | 1,231 | 1,198 | 1,203 | 456,400 |
| 2019/09/05 | 1,151 | 1,220 | 1,150 | 1,193 | 672,900 |
| 2019/09/04 | 1,123 | 1,131 | 1,090 | 1,122 | 276,300 |
| 2019/09/03 | 1,101 | 1,148 | 1,101 | 1,140 | 399,500 |
| 2019/09/02 | 1,089 | 1,109 | 1,087 | 1,103 | 225,100 |
| 2019/08/30 | 1,075 | 1,097 | 1,073 | 1,093 | 321,600 |
| 2019/08/29 | 1,096 | 1,102 | 1,057 | 1,075 | 418,800 |
| 2019/08/28 | 1,120 | 1,126 | 1,092 | 1,096 | 242,400 |
| 2019/08/27 | 1,123 | 1,146 | 1,116 | 1,131 | 304,200 |
| 2019/08/26 | 1,100 | 1,117 | 1,094 | 1,106 | 340,800 |
| 2019/08/23 | 1,147 | 1,160 | 1,119 | 1,130 | 296,200 |
| 2019/08/22 | 1,152 | 1,168 | 1,145 | 1,151 | 325,000 |
| 2019/08/21 | 1,131 | 1,163 | 1,127 | 1,151 | 256,900 |
| 2019/08/20 | 1,126 | 1,155 | 1,117 | 1,154 | 351,800 |
| 2019/08/19 | 1,159 | 1,161 | 1,121 | 1,126 | 426,800 |
| 2019/08/16 | 1,152 | 1,170 | 1,143 | 1,150 | 370,500 |
| 2019/08/15 | 1,139 | 1,162 | 1,137 | 1,159 | 430,400 |
| 2019/08/14 | 1,169 | 1,180 | 1,156 | 1,175 | 470,200 |
| 2019/08/13 | 1,145 | 1,175 | 1,122 | 1,126 | 509,600 |
| 2019/08/09 | 1,141 | 1,234 | 1,141 | 1,180 | 727,900 |
| 2019/08/08 | 1,223 | 1,236 | 1,109 | 1,140 | 1,431,100 |
| 2019/08/07 | 1,242 | 1,253 | 1,228 | 1,234 | 427,000 |
| 2019/08/06 | 1,215 | 1,255 | 1,207 | 1,255 | 520,500 |
| 2019/08/05 | 1,320 | 1,328 | 1,259 | 1,288 | 503,800 |
| 2019/08/02 | 1,359 | 1,373 | 1,305 | 1,333 | 631,500 |
| 2019/08/01 | 1,397 | 1,429 | 1,386 | 1,414 | 293,000 |
| 2019/07/31 | 1,430 | 1,466 | 1,419 | 1,433 | 391,100 |
| 2019/07/30 | 1,440 | 1,459 | 1,435 | 1,450 | 378,100 |
| 2019/07/29 | 1,481 | 1,481 | 1,432 | 1,440 | 483,200 |
| 2019/07/26 | 1,511 | 1,544 | 1,492 | 1,499 | 376,900 |
| 2019/07/25 | 1,561 | 1,565 | 1,518 | 1,520 | 565,900 |
| 2019/07/24 | 1,608 | 1,610 | 1,580 | 1,587 | 301,500 |
| 2019/07/23 | 1,592 | 1,618 | 1,583 | 1,585 | 374,400 |
| 2019/07/22 | 1,547 | 1,585 | 1,536 | 1,573 | 305,900 |
| 2019/07/19 | 1,509 | 1,565 | 1,509 | 1,555 | 399,000 |
| 2019/07/18 | 1,507 | 1,522 | 1,475 | 1,479 | 196,800 |
| 2019/07/17 | 1,520 | 1,532 | 1,499 | 1,530 | 177,100 |
| 2019/07/16 | 1,524 | 1,558 | 1,520 | 1,539 | 184,300 |
| 2019/07/12 | 1,560 | 1,577 | 1,531 | 1,535 | 200,000 |
| 2019/07/11 | 1,517 | 1,555 | 1,506 | 1,547 | 158,100 |
| 2019/07/10 | 1,496 | 1,525 | 1,485 | 1,512 | 177,000 |
| 2019/07/09 | 1,540 | 1,559 | 1,506 | 1,515 | 160,300 |
| 2019/07/08 | 1,535 | 1,547 | 1,526 | 1,535 | 208,000 |
| 2019/07/05 | 1,531 | 1,558 | 1,520 | 1,541 | 281,400 |
| 2019/07/04 | 1,555 | 1,557 | 1,510 | 1,535 | 348,600 |
| 2019/07/03 | 1,598 | 1,606 | 1,543 | 1,558 | 232,500 |
| 2019/07/02 | 1,600 | 1,615 | 1,585 | 1,602 | 306,500 |
| 2019/07/01 | 1,600 | 1,616 | 1,551 | 1,596 | 461,100 |
| 2019/06/28 | 1,492 | 1,540 | 1,480 | 1,534 | 438,000 |
| 2019/06/27 | 1,427 | 1,520 | 1,418 | 1,511 | 626,900 |
| 2019/06/26 | 1,407 | 1,445 | 1,402 | 1,403 | 265,300 |
| 2019/06/25 | 1,424 | 1,464 | 1,410 | 1,413 | 237,500 |
| 2019/06/24 | 1,471 | 1,471 | 1,424 | 1,436 | 326,700 |
| 2019/06/21 | 1,483 | 1,505 | 1,467 | 1,483 | 450,400 |
| 2019/06/20 | 1,478 | 1,492 | 1,426 | 1,485 | 333,600 |
| 2019/06/19 | 1,397 | 1,465 | 1,396 | 1,460 | 475,700 |
| 2019/06/18 | 1,369 | 1,391 | 1,332 | 1,337 | 273,700 |
| 2019/06/17 | 1,432 | 1,438 | 1,354 | 1,375 | 404,900 |
| 2019/06/14 | 1,427 | 1,440 | 1,407 | 1,431 | 332,800 |
| 2019/06/13 | 1,420 | 1,430 | 1,379 | 1,420 | 339,200 |
| 2019/06/12 | 1,435 | 1,460 | 1,418 | 1,444 | 307,900 |
| 2019/06/11 | 1,419 | 1,452 | 1,409 | 1,448 | 266,000 |
| 2019/06/10 | 1,400 | 1,429 | 1,386 | 1,412 | 216,900 |
| 2019/06/07 | 1,365 | 1,389 | 1,362 | 1,382 | 199,800 |
| 2019/06/06 | 1,359 | 1,375 | 1,334 | 1,349 | 254,800 |
| 2019/06/05 | 1,365 | 1,399 | 1,359 | 1,386 | 335,000 |
| 2019/06/04 | 1,284 | 1,314 | 1,266 | 1,312 | 304,600 |
| 2019/06/03 | 1,328 | 1,330 | 1,271 | 1,280 | 374,600 |
| 2019/05/31 | 1,366 | 1,387 | 1,353 | 1,368 | 447,300 |
| 2019/05/30 | 1,326 | 1,393 | 1,319 | 1,389 | 463,400 |
| 2019/05/29 | 1,331 | 1,353 | 1,309 | 1,333 | 407,300 |
| 2019/05/28 | 1,309 | 1,372 | 1,309 | 1,367 | 611,900 |
| 2019/05/27 | 1,301 | 1,301 | 1,280 | 1,298 | 268,800 |
| 2019/05/24 | 1,272 | 1,319 | 1,257 | 1,307 | 373,100 |
| 2019/05/23 | 1,315 | 1,335 | 1,290 | 1,309 | 403,500 |
| 2019/05/22 | 1,325 | 1,411 | 1,325 | 1,362 | 479,600 |
| 2019/05/21 | 1,321 | 1,336 | 1,277 | 1,307 | 462,200 |
| 2019/05/20 | 1,400 | 1,400 | 1,303 | 1,315 | 949,400 |
| 2019/05/17 | 1,462 | 1,480 | 1,411 | 1,414 | 334,200 |
| 2019/05/16 | 1,494 | 1,496 | 1,402 | 1,428 | 385,500 |
| 2019/05/15 | 1,400 | 1,496 | 1,276 | 1,495 | 1,072,300 |
| 2019/05/14 | 1,500 | 1,585 | 1,485 | 1,573 | 284,200 |
| 2019/05/13 | 1,565 | 1,567 | 1,539 | 1,558 | 284,500 |
| 2019/05/10 | 1,536 | 1,593 | 1,536 | 1,557 | 197,600 |
| 2019/05/09 | 1,549 | 1,583 | 1,538 | 1,539 | 200,500 |
| 2019/05/08 | 1,552 | 1,595 | 1,547 | 1,557 | 353,500 |
| 2019/05/07 | 1,620 | 1,650 | 1,614 | 1,623 | 333,500 |
| 2019/04/26 | 1,645 | 1,653 | 1,624 | 1,649 | 216,300 |
| 2019/04/25 | 1,662 | 1,685 | 1,651 | 1,666 | 215,800 |
| 2019/04/24 | 1,660 | 1,685 | 1,651 | 1,653 | 179,500 |
| 2019/04/23 | 1,654 | 1,676 | 1,624 | 1,649 | 221,200 |
| 2019/04/22 | 1,677 | 1,698 | 1,660 | 1,673 | 221,000 |
| 2019/04/19 | 1,636 | 1,693 | 1,636 | 1,676 | 300,500 |
| 2019/04/18 | 1,650 | 1,670 | 1,623 | 1,629 | 279,700 |
| 2019/04/17 | 1,619 | 1,648 | 1,607 | 1,647 | 251,100 |
| 2019/04/16 | 1,605 | 1,628 | 1,595 | 1,618 | 302,900 |
| 2019/04/15 | 1,595 | 1,614 | 1,579 | 1,604 | 278,900 |
| 2019/04/12 | 1,574 | 1,575 | 1,544 | 1,561 | 229,900 |
| 2019/04/11 | 1,572 | 1,595 | 1,543 | 1,551 | 296,600 |
| 2019/04/10 | 1,571 | 1,591 | 1,542 | 1,584 | 266,800 |
| 2019/04/09 | 1,600 | 1,618 | 1,573 | 1,610 | 299,000 |
| 2019/04/08 | 1,607 | 1,613 | 1,555 | 1,569 | 251,200 |
| 2019/04/05 | 1,580 | 1,591 | 1,551 | 1,590 | 387,000 |
| 2019/04/04 | 1,560 | 1,610 | 1,559 | 1,575 | 778,400 |
| 2019/04/03 | 1,455 | 1,562 | 1,453 | 1,557 | 728,100 |
| 2019/04/02 | 1,425 | 1,453 | 1,425 | 1,429 | 411,700 |
| 2019/04/01 | 1,385 | 1,413 | 1,384 | 1,395 | 310,200 |
| 2019/03/29 | 1,329 | 1,357 | 1,323 | 1,356 | 249,400 |
| 2019/03/28 | 1,336 | 1,349 | 1,296 | 1,320 | 350,300 |
| 2019/03/27 | 1,327 | 1,376 | 1,325 | 1,366 | 516,500 |
| 2019/03/26 | 1,274 | 1,324 | 1,268 | 1,309 | 382,800 |
| 2019/03/25 | 1,248 | 1,258 | 1,216 | 1,254 | 414,300 |
| 2019/03/22 | 1,294 | 1,323 | 1,285 | 1,319 | 462,400 |
| 2019/03/20 | 1,295 | 1,322 | 1,288 | 1,319 | 348,000 |
| 2019/03/19 | 1,285 | 1,333 | 1,262 | 1,325 | 416,000 |
| 2019/03/18 | 1,302 | 1,315 | 1,279 | 1,294 | 271,000 |
| 2019/03/15 | 1,269 | 1,288 | 1,242 | 1,275 | 397,500 |
| 2019/03/14 | 1,326 | 1,326 | 1,260 | 1,269 | 598,200 |
| 2019/03/13 | 1,403 | 1,431 | 1,301 | 1,325 | 652,100 |
| 2019/03/12 | 1,415 | 1,456 | 1,414 | 1,434 | 342,300 |
| 2019/03/11 | 1,386 | 1,397 | 1,332 | 1,373 | 390,200 |
| 2019/03/08 | 1,440 | 1,447 | 1,359 | 1,398 | 705,100 |
| 2019/03/07 | 1,511 | 1,515 | 1,463 | 1,499 | 325,900 |
| 2019/03/06 | 1,489 | 1,533 | 1,488 | 1,519 | 302,500 |
| 2019/03/05 | 1,502 | 1,514 | 1,482 | 1,495 | 293,700 |
| 2019/03/04 | 1,480 | 1,520 | 1,480 | 1,516 | 376,800 |
| 2019/03/01 | 1,422 | 1,459 | 1,422 | 1,446 | 234,000 |
| 2019/02/28 | 1,424 | 1,437 | 1,393 | 1,407 | 301,400 |
| 2019/02/27 | 1,468 | 1,477 | 1,419 | 1,421 | 297,600 |
| 2019/02/26 | 1,443 | 1,467 | 1,435 | 1,465 | 142,900 |
| 2019/02/25 | 1,436 | 1,465 | 1,417 | 1,450 | 234,700 |
| 2019/02/22 | 1,451 | 1,457 | 1,416 | 1,421 | 315,200 |
| 2019/02/21 | 1,466 | 1,477 | 1,441 | 1,466 | 231,500 |
| 2019/02/20 | 1,470 | 1,470 | 1,436 | 1,443 | 330,400 |
| 2019/02/19 | 1,473 | 1,489 | 1,428 | 1,478 | 404,900 |
| 2019/02/18 | 1,499 | 1,522 | 1,481 | 1,494 | 342,600 |
| 2019/02/15 | 1,461 | 1,477 | 1,438 | 1,443 | 315,500 |
| 2019/02/14 | 1,456 | 1,503 | 1,443 | 1,491 | 568,400 |
| 2019/02/13 | 1,347 | 1,450 | 1,336 | 1,446 | 723,900 |
| 2019/02/12 | 1,251 | 1,280 | 1,216 | 1,267 | 542,300 |
| 2019/02/08 | 1,305 | 1,335 | 1,260 | 1,287 | 550,700 |
| 2019/02/07 | 1,321 | 1,345 | 1,304 | 1,329 | 272,200 |
| 2019/02/06 | 1,328 | 1,329 | 1,295 | 1,311 | 166,400 |
| 2019/02/05 | 1,305 | 1,319 | 1,293 | 1,315 | 266,300 |
| 2019/02/04 | 1,282 | 1,294 | 1,258 | 1,292 | 251,900 |
| 2019/02/01 | 1,249 | 1,287 | 1,249 | 1,257 | 282,400 |
| 2019/01/31 | 1,220 | 1,254 | 1,219 | 1,251 | 344,400 |
| 2019/01/30 | 1,205 | 1,223 | 1,181 | 1,182 | 246,600 |
| 2019/01/29 | 1,181 | 1,240 | 1,156 | 1,200 | 213,300 |
| 2019/01/28 | 1,205 | 1,229 | 1,187 | 1,215 | 200,500 |
| 2019/01/25 | 1,171 | 1,242 | 1,170 | 1,203 | 392,700 |
| 2019/01/24 | 1,119 | 1,185 | 1,119 | 1,181 | 288,500 |
| 2019/01/23 | 1,110 | 1,138 | 1,087 | 1,111 | 232,000 |
| 2019/01/22 | 1,155 | 1,163 | 1,119 | 1,133 | 274,500 |
| 2019/01/21 | 1,137 | 1,163 | 1,110 | 1,139 | 353,400 |
| 2019/01/18 | 1,050 | 1,135 | 1,045 | 1,125 | 420,700 |
| 2019/01/17 | 1,062 | 1,083 | 1,023 | 1,036 | 317,500 |
| 2019/01/16 | 1,066 | 1,069 | 1,037 | 1,049 | 300,900 |
| 2019/01/15 | 1,016 | 1,069 | 1,014 | 1,051 | 243,400 |
| 2019/01/11 | 1,056 | 1,078 | 1,036 | 1,042 | 269,900 |
| 2019/01/10 | 1,028 | 1,073 | 1,026 | 1,057 | 319,200 |
| 2019/01/09 | 1,045 | 1,048 | 1,013 | 1,028 | 358,800 |
| 2019/01/08 | 1,030 | 1,054 | 1,004 | 1,035 | 481,300 |
| 2019/01/07 | 1,077 | 1,088 | 1,036 | 1,038 | 576,900 |
| 2019/01/04 | 1,046 | 1,066 | 991 | 1,043 | 722,200 |