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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,870 | 1,904 | 1,842 | 1,894 | 153,800 |
| 2021/12/29 | 1,890 | 1,906 | 1,868 | 1,905 | 229,600 |
| 2021/12/28 | 1,911 | 1,925 | 1,895 | 1,910 | 173,500 |
| 2021/12/27 | 1,890 | 1,925 | 1,888 | 1,902 | 209,500 |
| 2021/12/24 | 1,900 | 1,915 | 1,883 | 1,895 | 231,600 |
| 2021/12/23 | 1,901 | 1,910 | 1,892 | 1,901 | 204,800 |
| 2021/12/22 | 1,911 | 1,930 | 1,864 | 1,893 | 396,500 |
| 2021/12/21 | 1,830 | 1,913 | 1,827 | 1,900 | 609,300 |
| 2021/12/20 | 1,808 | 1,809 | 1,783 | 1,783 | 230,900 |
| 2021/12/17 | 1,809 | 1,810 | 1,775 | 1,799 | 322,700 |
| 2021/12/16 | 1,806 | 1,822 | 1,789 | 1,807 | 291,500 |
| 2021/12/15 | 1,807 | 1,811 | 1,752 | 1,766 | 187,200 |
| 2021/12/14 | 1,816 | 1,826 | 1,781 | 1,798 | 229,500 |
| 2021/12/13 | 1,792 | 1,827 | 1,790 | 1,817 | 311,300 |
| 2021/12/10 | 1,793 | 1,818 | 1,779 | 1,788 | 324,900 |
| 2021/12/09 | 1,760 | 1,818 | 1,752 | 1,795 | 501,000 |
| 2021/12/08 | 1,789 | 1,795 | 1,747 | 1,768 | 598,700 |
| 2021/12/07 | 1,673 | 1,722 | 1,640 | 1,722 | 587,900 |
| 2021/12/06 | 1,630 | 1,658 | 1,620 | 1,655 | 407,300 |
| 2021/12/03 | 1,610 | 1,625 | 1,591 | 1,624 | 394,800 |
| 2021/12/02 | 1,595 | 1,630 | 1,586 | 1,615 | 384,100 |
| 2021/12/01 | 1,578 | 1,605 | 1,552 | 1,586 | 396,900 |
| 2021/11/30 | 1,537 | 1,591 | 1,537 | 1,552 | 839,800 |
| 2021/11/29 | 1,449 | 1,495 | 1,440 | 1,483 | 362,100 |
| 2021/11/26 | 1,524 | 1,524 | 1,465 | 1,479 | 242,300 |
| 2021/11/25 | 1,531 | 1,561 | 1,528 | 1,540 | 228,000 |
| 2021/11/24 | 1,503 | 1,569 | 1,503 | 1,516 | 253,400 |
| 2021/11/22 | 1,515 | 1,557 | 1,506 | 1,541 | 189,100 |
| 2021/11/19 | 1,516 | 1,523 | 1,490 | 1,514 | 226,100 |
| 2021/11/18 | 1,535 | 1,542 | 1,475 | 1,518 | 298,400 |
| 2021/11/17 | 1,571 | 1,575 | 1,520 | 1,523 | 225,700 |
| 2021/11/16 | 1,611 | 1,611 | 1,554 | 1,565 | 241,500 |
| 2021/11/15 | 1,560 | 1,642 | 1,520 | 1,632 | 659,000 |
| 2021/11/12 | 1,548 | 1,549 | 1,515 | 1,536 | 604,300 |
| 2021/11/11 | 1,533 | 1,542 | 1,506 | 1,527 | 384,900 |
| 2021/11/10 | 1,556 | 1,594 | 1,520 | 1,552 | 584,700 |
| 2021/11/09 | 1,607 | 1,696 | 1,537 | 1,582 | 725,600 |
| 2021/11/08 | 1,650 | 1,654 | 1,608 | 1,616 | 290,700 |
| 2021/11/05 | 1,656 | 1,679 | 1,651 | 1,672 | 314,000 |
| 2021/11/04 | 1,641 | 1,661 | 1,630 | 1,648 | 275,200 |
| 2021/11/02 | 1,594 | 1,620 | 1,589 | 1,609 | 191,900 |
| 2021/11/01 | 1,600 | 1,606 | 1,580 | 1,600 | 243,200 |
| 2021/10/29 | 1,583 | 1,591 | 1,556 | 1,582 | 190,900 |
| 2021/10/28 | 1,559 | 1,585 | 1,557 | 1,581 | 283,800 |
| 2021/10/27 | 1,548 | 1,554 | 1,533 | 1,552 | 170,600 |
| 2021/10/26 | 1,533 | 1,561 | 1,524 | 1,549 | 263,200 |
| 2021/10/25 | 1,512 | 1,523 | 1,493 | 1,522 | 195,000 |
| 2021/10/22 | 1,490 | 1,527 | 1,484 | 1,521 | 231,000 |
| 2021/10/21 | 1,522 | 1,541 | 1,502 | 1,502 | 339,800 |
| 2021/10/20 | 1,528 | 1,549 | 1,519 | 1,523 | 273,000 |
| 2021/10/19 | 1,529 | 1,536 | 1,500 | 1,511 | 249,900 |
| 2021/10/18 | 1,486 | 1,507 | 1,476 | 1,507 | 346,700 |
| 2021/10/15 | 1,438 | 1,496 | 1,437 | 1,495 | 446,100 |
| 2021/10/14 | 1,400 | 1,437 | 1,395 | 1,436 | 421,300 |
| 2021/10/13 | 1,380 | 1,387 | 1,352 | 1,380 | 210,800 |
| 2021/10/12 | 1,374 | 1,395 | 1,374 | 1,392 | 310,000 |
| 2021/10/11 | 1,357 | 1,386 | 1,357 | 1,383 | 427,200 |
| 2021/10/08 | 1,361 | 1,374 | 1,354 | 1,365 | 275,100 |
| 2021/10/07 | 1,330 | 1,350 | 1,325 | 1,332 | 255,500 |
| 2021/10/06 | 1,332 | 1,352 | 1,309 | 1,317 | 344,700 |
| 2021/10/05 | 1,296 | 1,319 | 1,274 | 1,308 | 453,500 |
| 2021/10/04 | 1,359 | 1,367 | 1,301 | 1,314 | 366,100 |
| 2021/10/01 | 1,314 | 1,340 | 1,297 | 1,334 | 696,100 |
| 2021/09/30 | 1,299 | 1,316 | 1,286 | 1,305 | 302,300 |
| 2021/09/29 | 1,288 | 1,306 | 1,281 | 1,302 | 643,300 |
| 2021/09/28 | 1,325 | 1,327 | 1,279 | 1,318 | 933,300 |
| 2021/09/27 | 1,360 | 1,363 | 1,318 | 1,324 | 621,700 |
| 2021/09/24 | 1,373 | 1,373 | 1,340 | 1,363 | 619,200 |
| 2021/09/22 | 1,339 | 1,342 | 1,319 | 1,326 | 248,200 |
| 2021/09/21 | 1,306 | 1,352 | 1,303 | 1,340 | 341,500 |
| 2021/09/17 | 1,364 | 1,377 | 1,349 | 1,358 | 414,600 |
| 2021/09/16 | 1,382 | 1,384 | 1,331 | 1,351 | 215,700 |
| 2021/09/15 | 1,393 | 1,397 | 1,359 | 1,367 | 163,800 |
| 2021/09/14 | 1,400 | 1,407 | 1,385 | 1,405 | 349,600 |
| 2021/09/13 | 1,369 | 1,397 | 1,365 | 1,394 | 372,300 |
| 2021/09/10 | 1,342 | 1,367 | 1,340 | 1,367 | 423,000 |
| 2021/09/09 | 1,340 | 1,349 | 1,322 | 1,333 | 244,200 |
| 2021/09/08 | 1,306 | 1,355 | 1,306 | 1,354 | 456,600 |
| 2021/09/07 | 1,329 | 1,335 | 1,294 | 1,300 | 278,500 |
| 2021/09/06 | 1,305 | 1,321 | 1,295 | 1,319 | 234,300 |
| 2021/09/03 | 1,274 | 1,295 | 1,258 | 1,288 | 310,900 |
| 2021/09/02 | 1,273 | 1,279 | 1,261 | 1,261 | 218,300 |
| 2021/09/01 | 1,256 | 1,269 | 1,247 | 1,266 | 299,000 |
| 2021/08/31 | 1,230 | 1,264 | 1,230 | 1,259 | 290,300 |
| 2021/08/30 | 1,204 | 1,238 | 1,203 | 1,232 | 656,600 |
| 2021/08/27 | 1,197 | 1,201 | 1,181 | 1,191 | 332,500 |
| 2021/08/26 | 1,200 | 1,212 | 1,194 | 1,199 | 171,100 |
| 2021/08/25 | 1,225 | 1,238 | 1,195 | 1,207 | 220,300 |
| 2021/08/24 | 1,228 | 1,249 | 1,225 | 1,239 | 224,400 |
| 2021/08/23 | 1,194 | 1,229 | 1,194 | 1,222 | 271,900 |
| 2021/08/20 | 1,191 | 1,208 | 1,175 | 1,180 | 222,400 |
| 2021/08/19 | 1,192 | 1,210 | 1,182 | 1,187 | 201,000 |
| 2021/08/18 | 1,200 | 1,219 | 1,191 | 1,208 | 256,000 |
| 2021/08/17 | 1,230 | 1,243 | 1,202 | 1,205 | 270,500 |
| 2021/08/16 | 1,272 | 1,272 | 1,223 | 1,237 | 385,200 |
| 2021/08/13 | 1,300 | 1,301 | 1,280 | 1,287 | 249,800 |
| 2021/08/12 | 1,330 | 1,330 | 1,299 | 1,308 | 120,600 |
| 2021/08/11 | 1,348 | 1,353 | 1,311 | 1,316 | 185,800 |
| 2021/08/10 | 1,306 | 1,358 | 1,297 | 1,349 | 386,900 |
| 2021/08/06 | 1,376 | 1,383 | 1,296 | 1,306 | 389,100 |
| 2021/08/05 | 1,318 | 1,359 | 1,318 | 1,346 | 137,900 |
| 2021/08/04 | 1,333 | 1,343 | 1,315 | 1,316 | 111,700 |
| 2021/08/03 | 1,340 | 1,359 | 1,332 | 1,335 | 108,100 |
| 2021/08/02 | 1,329 | 1,361 | 1,329 | 1,353 | 253,200 |
| 2021/07/30 | 1,306 | 1,342 | 1,306 | 1,306 | 401,200 |
| 2021/07/29 | 1,311 | 1,327 | 1,306 | 1,310 | 299,200 |
| 2021/07/28 | 1,301 | 1,308 | 1,287 | 1,297 | 130,900 |
| 2021/07/27 | 1,324 | 1,333 | 1,312 | 1,315 | 128,200 |
| 2021/07/26 | 1,337 | 1,346 | 1,315 | 1,326 | 217,600 |
| 2021/07/21 | 1,299 | 1,324 | 1,298 | 1,302 | 236,600 |
| 2021/07/20 | 1,291 | 1,303 | 1,278 | 1,278 | 206,800 |
| 2021/07/19 | 1,329 | 1,329 | 1,290 | 1,310 | 233,800 |
| 2021/07/16 | 1,352 | 1,355 | 1,333 | 1,346 | 159,200 |
| 2021/07/15 | 1,378 | 1,389 | 1,363 | 1,369 | 173,600 |
| 2021/07/14 | 1,345 | 1,402 | 1,338 | 1,382 | 378,100 |
| 2021/07/13 | 1,355 | 1,361 | 1,340 | 1,343 | 120,400 |
| 2021/07/12 | 1,348 | 1,355 | 1,340 | 1,352 | 166,500 |
| 2021/07/09 | 1,315 | 1,323 | 1,283 | 1,320 | 282,300 |
| 2021/07/08 | 1,340 | 1,363 | 1,340 | 1,345 | 200,600 |
| 2021/07/07 | 1,333 | 1,366 | 1,331 | 1,347 | 107,200 |
| 2021/07/06 | 1,350 | 1,354 | 1,342 | 1,343 | 110,500 |
| 2021/07/05 | 1,311 | 1,349 | 1,311 | 1,339 | 188,900 |
| 2021/07/02 | 1,325 | 1,325 | 1,295 | 1,300 | 259,500 |
| 2021/07/01 | 1,344 | 1,348 | 1,317 | 1,319 | 217,400 |
| 2021/06/30 | 1,365 | 1,372 | 1,351 | 1,351 | 127,900 |
| 2021/06/29 | 1,365 | 1,379 | 1,340 | 1,341 | 194,000 |
| 2021/06/28 | 1,340 | 1,370 | 1,329 | 1,365 | 287,100 |
| 2021/06/25 | 1,338 | 1,349 | 1,331 | 1,339 | 173,400 |
| 2021/06/24 | 1,330 | 1,330 | 1,310 | 1,326 | 167,300 |
| 2021/06/23 | 1,339 | 1,347 | 1,322 | 1,324 | 137,500 |
| 2021/06/22 | 1,300 | 1,332 | 1,288 | 1,330 | 267,800 |
| 2021/06/21 | 1,273 | 1,291 | 1,261 | 1,276 | 247,200 |
| 2021/06/18 | 1,335 | 1,343 | 1,303 | 1,303 | 193,500 |
| 2021/06/17 | 1,345 | 1,345 | 1,316 | 1,325 | 103,100 |
| 2021/06/16 | 1,340 | 1,355 | 1,336 | 1,350 | 169,100 |
| 2021/06/15 | 1,366 | 1,370 | 1,347 | 1,349 | 205,700 |
| 2021/06/14 | 1,346 | 1,358 | 1,344 | 1,355 | 127,300 |
| 2021/06/11 | 1,328 | 1,341 | 1,322 | 1,337 | 188,100 |
| 2021/06/10 | 1,306 | 1,335 | 1,297 | 1,314 | 177,200 |
| 2021/06/09 | 1,307 | 1,320 | 1,304 | 1,308 | 135,600 |
| 2021/06/08 | 1,347 | 1,369 | 1,317 | 1,317 | 234,500 |
| 2021/06/07 | 1,348 | 1,358 | 1,339 | 1,347 | 262,900 |
| 2021/06/04 | 1,306 | 1,345 | 1,298 | 1,326 | 325,200 |
| 2021/06/03 | 1,279 | 1,322 | 1,273 | 1,314 | 314,400 |
| 2021/06/02 | 1,252 | 1,280 | 1,244 | 1,272 | 306,800 |
| 2021/06/01 | 1,262 | 1,265 | 1,243 | 1,260 | 115,400 |
| 2021/05/31 | 1,255 | 1,274 | 1,254 | 1,259 | 188,300 |
| 2021/05/28 | 1,240 | 1,258 | 1,233 | 1,255 | 172,100 |
| 2021/05/27 | 1,239 | 1,245 | 1,223 | 1,223 | 196,700 |
| 2021/05/26 | 1,243 | 1,254 | 1,240 | 1,241 | 92,100 |
| 2021/05/25 | 1,245 | 1,265 | 1,238 | 1,250 | 199,200 |
| 2021/05/24 | 1,238 | 1,250 | 1,224 | 1,229 | 146,700 |
| 2021/05/21 | 1,283 | 1,300 | 1,248 | 1,253 | 270,100 |
| 2021/05/20 | 1,264 | 1,279 | 1,263 | 1,268 | 369,000 |
| 2021/05/19 | 1,195 | 1,208 | 1,175 | 1,204 | 291,000 |
| 2021/05/18 | 1,167 | 1,177 | 1,153 | 1,173 | 183,000 |
| 2021/05/17 | 1,218 | 1,225 | 1,145 | 1,153 | 470,000 |
| 2021/05/14 | 1,162 | 1,213 | 1,157 | 1,207 | 374,400 |
| 2021/05/13 | 1,189 | 1,197 | 1,168 | 1,175 | 328,100 |
| 2021/05/12 | 1,245 | 1,250 | 1,189 | 1,198 | 395,300 |
| 2021/05/11 | 1,259 | 1,260 | 1,222 | 1,229 | 541,100 |
| 2021/05/10 | 1,278 | 1,281 | 1,270 | 1,275 | 171,500 |
| 2021/05/07 | 1,285 | 1,295 | 1,273 | 1,276 | 187,200 |
| 2021/05/06 | 1,275 | 1,281 | 1,264 | 1,270 | 250,400 |
| 2021/04/30 | 1,289 | 1,289 | 1,265 | 1,271 | 317,800 |
| 2021/04/28 | 1,306 | 1,309 | 1,298 | 1,300 | 134,200 |
| 2021/04/27 | 1,338 | 1,338 | 1,309 | 1,309 | 125,300 |
| 2021/04/26 | 1,333 | 1,343 | 1,322 | 1,324 | 161,700 |
| 2021/04/23 | 1,320 | 1,330 | 1,311 | 1,314 | 211,000 |
| 2021/04/22 | 1,337 | 1,344 | 1,323 | 1,341 | 181,800 |
| 2021/04/21 | 1,334 | 1,338 | 1,305 | 1,309 | 261,900 |
| 2021/04/20 | 1,371 | 1,374 | 1,356 | 1,358 | 163,800 |
| 2021/04/19 | 1,370 | 1,393 | 1,370 | 1,383 | 161,700 |
| 2021/04/16 | 1,377 | 1,384 | 1,367 | 1,373 | 92,700 |
| 2021/04/15 | 1,374 | 1,379 | 1,364 | 1,375 | 109,000 |
| 2021/04/14 | 1,376 | 1,386 | 1,371 | 1,381 | 131,800 |
| 2021/04/13 | 1,384 | 1,391 | 1,374 | 1,376 | 145,800 |
| 2021/04/12 | 1,388 | 1,395 | 1,378 | 1,387 | 178,500 |
| 2021/04/09 | 1,384 | 1,390 | 1,372 | 1,373 | 170,800 |
| 2021/04/08 | 1,383 | 1,386 | 1,367 | 1,368 | 221,800 |
| 2021/04/07 | 1,363 | 1,385 | 1,356 | 1,385 | 289,900 |
| 2021/04/06 | 1,424 | 1,424 | 1,355 | 1,360 | 275,200 |
| 2021/04/05 | 1,420 | 1,426 | 1,387 | 1,389 | 307,000 |
| 2021/04/02 | 1,394 | 1,405 | 1,369 | 1,405 | 390,300 |
| 2021/04/01 | 1,315 | 1,349 | 1,315 | 1,347 | 336,700 |
| 2021/03/31 | 1,293 | 1,319 | 1,293 | 1,310 | 371,000 |
| 2021/03/30 | 1,351 | 1,356 | 1,319 | 1,323 | 446,000 |
| 2021/03/29 | 1,394 | 1,394 | 1,360 | 1,374 | 363,800 |
| 2021/03/26 | 1,373 | 1,373 | 1,351 | 1,367 | 195,000 |
| 2021/03/25 | 1,355 | 1,367 | 1,339 | 1,360 | 216,000 |
| 2021/03/24 | 1,360 | 1,365 | 1,332 | 1,347 | 262,400 |
| 2021/03/23 | 1,410 | 1,415 | 1,365 | 1,365 | 394,800 |
| 2021/03/22 | 1,376 | 1,378 | 1,358 | 1,365 | 263,300 |
| 2021/03/19 | 1,354 | 1,365 | 1,338 | 1,365 | 231,100 |
| 2021/03/18 | 1,359 | 1,376 | 1,351 | 1,368 | 233,400 |
| 2021/03/17 | 1,349 | 1,354 | 1,331 | 1,341 | 131,700 |
| 2021/03/16 | 1,320 | 1,339 | 1,318 | 1,337 | 164,800 |
| 2021/03/15 | 1,320 | 1,323 | 1,286 | 1,309 | 223,800 |
| 2021/03/12 | 1,310 | 1,332 | 1,300 | 1,321 | 375,900 |
| 2021/03/11 | 1,250 | 1,289 | 1,232 | 1,285 | 518,900 |
| 2021/03/10 | 1,318 | 1,326 | 1,266 | 1,274 | 473,500 |
| 2021/03/09 | 1,322 | 1,322 | 1,261 | 1,288 | 395,000 |
| 2021/03/08 | 1,353 | 1,356 | 1,307 | 1,310 | 226,200 |
| 2021/03/05 | 1,315 | 1,333 | 1,280 | 1,333 | 652,400 |
| 2021/03/04 | 1,337 | 1,365 | 1,323 | 1,342 | 349,900 |
| 2021/03/03 | 1,363 | 1,380 | 1,344 | 1,363 | 297,200 |
| 2021/03/02 | 1,365 | 1,384 | 1,358 | 1,369 | 239,500 |
| 2021/03/01 | 1,381 | 1,402 | 1,356 | 1,376 | 241,600 |
| 2021/02/26 | 1,389 | 1,394 | 1,350 | 1,351 | 471,400 |
| 2021/02/25 | 1,445 | 1,446 | 1,402 | 1,407 | 202,000 |
| 2021/02/24 | 1,430 | 1,430 | 1,408 | 1,421 | 306,800 |
| 2021/02/22 | 1,445 | 1,474 | 1,431 | 1,464 | 278,100 |
| 2021/02/19 | 1,400 | 1,436 | 1,386 | 1,425 | 297,400 |
| 2021/02/18 | 1,450 | 1,450 | 1,405 | 1,411 | 250,100 |
| 2021/02/17 | 1,484 | 1,484 | 1,456 | 1,463 | 216,600 |
| 2021/02/16 | 1,519 | 1,528 | 1,481 | 1,488 | 155,600 |
| 2021/02/15 | 1,495 | 1,528 | 1,466 | 1,519 | 258,100 |
| 2021/02/12 | 1,530 | 1,547 | 1,492 | 1,498 | 180,600 |
| 2021/02/10 | 1,558 | 1,558 | 1,515 | 1,516 | 254,500 |
| 2021/02/09 | 1,559 | 1,593 | 1,508 | 1,574 | 413,400 |
| 2021/02/08 | 1,499 | 1,583 | 1,477 | 1,531 | 626,000 |
| 2021/02/05 | 1,505 | 1,510 | 1,479 | 1,499 | 303,700 |
| 2021/02/04 | 1,491 | 1,509 | 1,480 | 1,499 | 172,700 |
| 2021/02/03 | 1,527 | 1,536 | 1,500 | 1,500 | 189,300 |
| 2021/02/02 | 1,498 | 1,551 | 1,489 | 1,527 | 352,400 |
| 2021/02/01 | 1,462 | 1,497 | 1,452 | 1,486 | 233,300 |
| 2021/01/29 | 1,521 | 1,543 | 1,466 | 1,466 | 216,600 |
| 2021/01/28 | 1,503 | 1,527 | 1,478 | 1,518 | 322,700 |
| 2021/01/27 | 1,588 | 1,588 | 1,535 | 1,543 | 183,300 |
| 2021/01/26 | 1,585 | 1,603 | 1,576 | 1,577 | 151,400 |
| 2021/01/25 | 1,561 | 1,605 | 1,560 | 1,596 | 226,600 |
| 2021/01/22 | 1,621 | 1,621 | 1,553 | 1,561 | 248,300 |
| 2021/01/21 | 1,644 | 1,646 | 1,599 | 1,602 | 265,300 |
| 2021/01/20 | 1,670 | 1,675 | 1,632 | 1,657 | 244,200 |
| 2021/01/19 | 1,632 | 1,647 | 1,587 | 1,636 | 207,300 |
| 2021/01/18 | 1,631 | 1,662 | 1,592 | 1,614 | 263,600 |
| 2021/01/15 | 1,681 | 1,723 | 1,649 | 1,667 | 542,300 |
| 2021/01/14 | 1,628 | 1,740 | 1,620 | 1,717 | 1,136,600 |
| 2021/01/13 | 1,499 | 1,620 | 1,499 | 1,614 | 580,200 |
| 2021/01/12 | 1,439 | 1,512 | 1,432 | 1,497 | 369,700 |
| 2021/01/08 | 1,422 | 1,441 | 1,415 | 1,436 | 201,000 |
| 2021/01/07 | 1,422 | 1,432 | 1,411 | 1,412 | 243,600 |
| 2021/01/06 | 1,414 | 1,452 | 1,406 | 1,424 | 220,900 |
| 2021/01/05 | 1,406 | 1,422 | 1,392 | 1,401 | 147,700 |
| 2021/01/04 | 1,425 | 1,432 | 1,382 | 1,414 | 168,700 |