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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,150 | 2,170 | 2,137 | 2,137 | 112,100 |
| 2022/12/29 | 2,108 | 2,148 | 2,100 | 2,143 | 122,600 |
| 2022/12/28 | 2,122 | 2,128 | 2,084 | 2,127 | 113,400 |
| 2022/12/27 | 2,124 | 2,140 | 2,111 | 2,126 | 152,800 |
| 2022/12/26 | 2,098 | 2,127 | 2,076 | 2,123 | 135,400 |
| 2022/12/23 | 2,112 | 2,112 | 2,039 | 2,079 | 192,800 |
| 2022/12/22 | 2,188 | 2,188 | 2,125 | 2,135 | 220,700 |
| 2022/12/21 | 2,256 | 2,256 | 2,161 | 2,173 | 463,700 |
| 2022/12/20 | 2,337 | 2,355 | 2,243 | 2,278 | 221,200 |
| 2022/12/19 | 2,338 | 2,361 | 2,332 | 2,342 | 114,400 |
| 2022/12/16 | 2,376 | 2,377 | 2,332 | 2,354 | 232,300 |
| 2022/12/15 | 2,418 | 2,425 | 2,390 | 2,395 | 92,900 |
| 2022/12/14 | 2,417 | 2,441 | 2,402 | 2,425 | 101,400 |
| 2022/12/13 | 2,432 | 2,443 | 2,396 | 2,408 | 112,900 |
| 2022/12/12 | 2,388 | 2,413 | 2,373 | 2,399 | 119,300 |
| 2022/12/09 | 2,362 | 2,426 | 2,362 | 2,415 | 161,400 |
| 2022/12/08 | 2,421 | 2,421 | 2,360 | 2,368 | 130,800 |
| 2022/12/07 | 2,430 | 2,442 | 2,399 | 2,399 | 148,100 |
| 2022/12/06 | 2,439 | 2,452 | 2,426 | 2,441 | 164,200 |
| 2022/12/05 | 2,413 | 2,436 | 2,392 | 2,429 | 151,700 |
| 2022/12/02 | 2,451 | 2,451 | 2,391 | 2,422 | 255,600 |
| 2022/12/01 | 2,474 | 2,489 | 2,444 | 2,476 | 175,000 |
| 2022/11/30 | 2,460 | 2,461 | 2,400 | 2,433 | 215,600 |
| 2022/11/29 | 2,457 | 2,470 | 2,436 | 2,462 | 189,800 |
| 2022/11/28 | 2,451 | 2,474 | 2,446 | 2,455 | 229,600 |
| 2022/11/25 | 2,497 | 2,503 | 2,442 | 2,455 | 316,500 |
| 2022/11/24 | 2,517 | 2,528 | 2,485 | 2,497 | 315,700 |
| 2022/11/22 | 2,513 | 2,516 | 2,477 | 2,482 | 152,200 |
| 2022/11/21 | 2,460 | 2,507 | 2,451 | 2,507 | 168,500 |
| 2022/11/18 | 2,505 | 2,514 | 2,461 | 2,475 | 259,900 |
| 2022/11/17 | 2,470 | 2,509 | 2,459 | 2,505 | 318,000 |
| 2022/11/16 | 2,422 | 2,549 | 2,411 | 2,494 | 667,500 |
| 2022/11/15 | 2,320 | 2,412 | 2,304 | 2,405 | 394,600 |
| 2022/11/14 | 2,355 | 2,399 | 2,309 | 2,309 | 460,200 |
| 2022/11/11 | 2,290 | 2,359 | 2,279 | 2,340 | 615,000 |
| 2022/11/10 | 2,073 | 2,219 | 2,029 | 2,193 | 706,900 |
| 2022/11/09 | 2,029 | 2,098 | 2,025 | 2,088 | 318,900 |
| 2022/11/08 | 2,010 | 2,038 | 2,009 | 2,025 | 271,000 |
| 2022/11/07 | 1,961 | 1,988 | 1,956 | 1,983 | 186,600 |
| 2022/11/04 | 1,939 | 1,950 | 1,922 | 1,945 | 175,200 |
| 2022/11/02 | 1,965 | 1,984 | 1,945 | 1,950 | 185,800 |
| 2022/11/01 | 1,961 | 1,972 | 1,943 | 1,950 | 98,600 |
| 2022/10/31 | 1,960 | 1,974 | 1,945 | 1,962 | 271,500 |
| 2022/10/28 | 1,922 | 1,962 | 1,922 | 1,942 | 511,500 |
| 2022/10/27 | 1,957 | 2,027 | 1,946 | 1,955 | 585,000 |
| 2022/10/26 | 1,950 | 1,954 | 1,917 | 1,917 | 196,200 |
| 2022/10/25 | 1,903 | 1,949 | 1,900 | 1,925 | 200,700 |
| 2022/10/24 | 1,926 | 1,946 | 1,918 | 1,921 | 163,600 |
| 2022/10/21 | 1,868 | 1,927 | 1,837 | 1,906 | 196,900 |
| 2022/10/20 | 1,829 | 1,858 | 1,820 | 1,835 | 133,200 |
| 2022/10/19 | 1,844 | 1,871 | 1,842 | 1,852 | 138,400 |
| 2022/10/18 | 1,844 | 1,864 | 1,805 | 1,831 | 194,200 |
| 2022/10/17 | 1,821 | 1,847 | 1,809 | 1,844 | 172,300 |
| 2022/10/14 | 1,845 | 1,875 | 1,839 | 1,869 | 208,000 |
| 2022/10/13 | 1,809 | 1,817 | 1,789 | 1,805 | 172,600 |
| 2022/10/12 | 1,869 | 1,883 | 1,826 | 1,830 | 204,200 |
| 2022/10/11 | 1,900 | 1,923 | 1,852 | 1,874 | 286,900 |
| 2022/10/07 | 1,956 | 1,976 | 1,919 | 1,921 | 364,300 |
| 2022/10/06 | 1,997 | 2,019 | 1,981 | 1,990 | 236,200 |
| 2022/10/05 | 2,008 | 2,016 | 1,981 | 1,996 | 271,900 |
| 2022/10/04 | 1,986 | 2,004 | 1,952 | 1,998 | 368,900 |
| 2022/10/03 | 1,826 | 1,943 | 1,810 | 1,929 | 485,100 |
| 2022/09/30 | 1,850 | 1,863 | 1,823 | 1,848 | 290,900 |
| 2022/09/29 | 1,880 | 1,888 | 1,840 | 1,871 | 468,500 |
| 2022/09/28 | 1,774 | 1,840 | 1,774 | 1,840 | 701,800 |
| 2022/09/27 | 1,796 | 1,801 | 1,769 | 1,780 | 447,800 |
| 2022/09/26 | 1,827 | 1,831 | 1,773 | 1,774 | 557,800 |
| 2022/09/22 | 1,863 | 1,889 | 1,819 | 1,875 | 566,600 |
| 2022/09/21 | 1,908 | 1,918 | 1,813 | 1,823 | 489,400 |
| 2022/09/20 | 1,922 | 1,955 | 1,920 | 1,944 | 227,300 |
| 2022/09/16 | 1,887 | 1,914 | 1,887 | 1,901 | 461,400 |
| 2022/09/15 | 1,915 | 1,920 | 1,886 | 1,915 | 113,500 |
| 2022/09/14 | 1,885 | 1,928 | 1,885 | 1,911 | 176,900 |
| 2022/09/13 | 1,950 | 1,964 | 1,936 | 1,958 | 112,300 |
| 2022/09/12 | 1,998 | 1,998 | 1,952 | 1,957 | 149,900 |
| 2022/09/09 | 1,948 | 1,968 | 1,939 | 1,964 | 314,300 |
| 2022/09/08 | 1,926 | 1,954 | 1,923 | 1,927 | 211,100 |
| 2022/09/07 | 1,891 | 1,904 | 1,865 | 1,891 | 161,000 |
| 2022/09/06 | 1,904 | 1,938 | 1,893 | 1,904 | 183,600 |
| 2022/09/05 | 1,870 | 1,893 | 1,849 | 1,881 | 161,000 |
| 2022/09/02 | 1,886 | 1,901 | 1,841 | 1,890 | 261,600 |
| 2022/09/01 | 1,909 | 1,921 | 1,878 | 1,886 | 153,900 |
| 2022/08/31 | 1,960 | 1,980 | 1,934 | 1,942 | 208,900 |
| 2022/08/30 | 1,977 | 2,000 | 1,954 | 1,992 | 104,400 |
| 2022/08/29 | 1,970 | 1,998 | 1,953 | 1,972 | 158,600 |
| 2022/08/26 | 2,026 | 2,070 | 2,016 | 2,046 | 203,400 |
| 2022/08/25 | 1,960 | 2,007 | 1,955 | 2,005 | 101,600 |
| 2022/08/24 | 1,975 | 1,975 | 1,938 | 1,955 | 90,700 |
| 2022/08/23 | 1,960 | 1,976 | 1,943 | 1,961 | 164,200 |
| 2022/08/22 | 2,000 | 2,017 | 1,961 | 1,963 | 164,500 |
| 2022/08/19 | 2,018 | 2,055 | 2,018 | 2,035 | 164,400 |
| 2022/08/18 | 1,981 | 2,021 | 1,970 | 2,016 | 119,900 |
| 2022/08/17 | 1,985 | 2,008 | 1,983 | 2,001 | 149,600 |
| 2022/08/16 | 1,956 | 2,006 | 1,956 | 1,982 | 205,500 |
| 2022/08/15 | 1,918 | 1,975 | 1,909 | 1,948 | 198,900 |
| 2022/08/12 | 1,857 | 1,919 | 1,852 | 1,894 | 249,900 |
| 2022/08/10 | 1,832 | 1,834 | 1,753 | 1,824 | 298,600 |
| 2022/08/09 | 1,901 | 1,907 | 1,830 | 1,852 | 304,700 |
| 2022/08/08 | 1,977 | 2,018 | 1,904 | 1,920 | 591,000 |
| 2022/08/05 | 1,975 | 1,990 | 1,942 | 1,981 | 248,400 |
| 2022/08/04 | 1,986 | 2,009 | 1,966 | 1,990 | 174,300 |
| 2022/08/03 | 1,963 | 1,963 | 1,940 | 1,955 | 120,900 |
| 2022/08/02 | 1,954 | 1,978 | 1,945 | 1,968 | 122,900 |
| 2022/08/01 | 1,960 | 1,981 | 1,941 | 1,980 | 183,300 |
| 2022/07/29 | 1,950 | 1,968 | 1,938 | 1,962 | 156,500 |
| 2022/07/28 | 1,980 | 1,990 | 1,930 | 1,965 | 163,200 |
| 2022/07/27 | 1,896 | 1,967 | 1,896 | 1,944 | 180,600 |
| 2022/07/26 | 1,862 | 1,907 | 1,862 | 1,896 | 105,300 |
| 2022/07/25 | 1,864 | 1,888 | 1,856 | 1,869 | 117,300 |
| 2022/07/22 | 1,862 | 1,898 | 1,843 | 1,891 | 141,900 |
| 2022/07/21 | 1,835 | 1,872 | 1,822 | 1,859 | 170,900 |
| 2022/07/20 | 1,793 | 1,833 | 1,782 | 1,833 | 176,900 |
| 2022/07/19 | 1,727 | 1,760 | 1,713 | 1,753 | 156,700 |
| 2022/07/15 | 1,793 | 1,804 | 1,731 | 1,733 | 147,600 |
| 2022/07/14 | 1,751 | 1,808 | 1,727 | 1,793 | 178,400 |
| 2022/07/13 | 1,829 | 1,835 | 1,757 | 1,761 | 186,600 |
| 2022/07/12 | 1,835 | 1,851 | 1,810 | 1,828 | 198,600 |
| 2022/07/11 | 1,914 | 1,914 | 1,833 | 1,845 | 227,700 |
| 2022/07/08 | 1,938 | 1,938 | 1,876 | 1,880 | 253,500 |
| 2022/07/07 | 1,918 | 1,929 | 1,868 | 1,921 | 215,900 |
| 2022/07/06 | 1,915 | 1,942 | 1,891 | 1,906 | 226,200 |
| 2022/07/05 | 1,920 | 1,975 | 1,920 | 1,940 | 252,900 |
| 2022/07/04 | 1,897 | 1,910 | 1,872 | 1,889 | 133,500 |
| 2022/07/01 | 1,949 | 1,969 | 1,873 | 1,896 | 216,200 |
| 2022/06/30 | 1,986 | 2,012 | 1,926 | 1,937 | 229,700 |
| 2022/06/29 | 2,013 | 2,018 | 1,962 | 1,985 | 316,200 |
| 2022/06/28 | 2,008 | 2,045 | 1,976 | 2,039 | 253,900 |
| 2022/06/27 | 2,046 | 2,065 | 2,022 | 2,024 | 312,500 |
| 2022/06/24 | 1,959 | 2,007 | 1,943 | 2,004 | 306,800 |
| 2022/06/23 | 1,941 | 2,003 | 1,924 | 1,959 | 287,200 |
| 2022/06/22 | 1,953 | 1,969 | 1,915 | 1,927 | 324,700 |
| 2022/06/21 | 1,894 | 1,945 | 1,882 | 1,938 | 291,000 |
| 2022/06/20 | 1,870 | 1,878 | 1,835 | 1,863 | 359,000 |
| 2022/06/17 | 1,863 | 1,889 | 1,854 | 1,866 | 282,200 |
| 2022/06/16 | 1,896 | 1,913 | 1,879 | 1,886 | 212,200 |
| 2022/06/15 | 1,878 | 1,892 | 1,861 | 1,869 | 219,800 |
| 2022/06/14 | 1,850 | 1,891 | 1,846 | 1,865 | 313,200 |
| 2022/06/13 | 1,840 | 1,886 | 1,838 | 1,866 | 222,000 |
| 2022/06/10 | 1,897 | 1,900 | 1,845 | 1,880 | 340,700 |
| 2022/06/09 | 1,871 | 1,876 | 1,845 | 1,857 | 211,400 |
| 2022/06/08 | 1,800 | 1,864 | 1,793 | 1,862 | 349,000 |
| 2022/06/07 | 1,785 | 1,790 | 1,768 | 1,779 | 217,200 |
| 2022/06/06 | 1,810 | 1,810 | 1,777 | 1,799 | 134,500 |
| 2022/06/03 | 1,851 | 1,878 | 1,827 | 1,839 | 172,200 |
| 2022/06/02 | 1,792 | 1,843 | 1,775 | 1,837 | 267,900 |
| 2022/06/01 | 1,792 | 1,805 | 1,763 | 1,784 | 179,800 |
| 2022/05/31 | 1,831 | 1,848 | 1,788 | 1,794 | 358,700 |
| 2022/05/30 | 1,832 | 1,837 | 1,792 | 1,819 | 448,300 |
| 2022/05/27 | 1,816 | 1,816 | 1,758 | 1,776 | 164,400 |
| 2022/05/26 | 1,783 | 1,814 | 1,766 | 1,776 | 167,900 |
| 2022/05/25 | 1,809 | 1,809 | 1,766 | 1,787 | 147,200 |
| 2022/05/24 | 1,874 | 1,874 | 1,786 | 1,788 | 306,900 |
| 2022/05/23 | 1,872 | 1,892 | 1,841 | 1,885 | 310,800 |
| 2022/05/20 | 1,815 | 1,820 | 1,770 | 1,807 | 186,900 |
| 2022/05/19 | 1,773 | 1,820 | 1,756 | 1,815 | 197,600 |
| 2022/05/18 | 1,844 | 1,863 | 1,815 | 1,833 | 135,100 |
| 2022/05/17 | 1,861 | 1,865 | 1,806 | 1,834 | 167,000 |
| 2022/05/16 | 1,975 | 1,980 | 1,791 | 1,858 | 379,100 |
| 2022/05/13 | 1,854 | 1,928 | 1,853 | 1,909 | 237,400 |
| 2022/05/12 | 1,844 | 1,895 | 1,827 | 1,868 | 134,000 |
| 2022/05/11 | 1,859 | 1,901 | 1,857 | 1,876 | 156,000 |
| 2022/05/10 | 1,850 | 1,871 | 1,822 | 1,859 | 141,800 |
| 2022/05/09 | 1,921 | 1,922 | 1,878 | 1,882 | 144,700 |
| 2022/05/06 | 1,900 | 1,952 | 1,892 | 1,952 | 166,100 |
| 2022/05/02 | 1,938 | 1,938 | 1,866 | 1,897 | 190,200 |
| 2022/04/28 | 1,930 | 1,976 | 1,921 | 1,975 | 233,100 |
| 2022/04/27 | 1,870 | 1,949 | 1,864 | 1,932 | 393,100 |
| 2022/04/26 | 1,890 | 1,905 | 1,858 | 1,888 | 189,600 |
| 2022/04/25 | 1,884 | 1,896 | 1,832 | 1,850 | 191,400 |
| 2022/04/22 | 1,943 | 1,954 | 1,911 | 1,911 | 305,400 |
| 2022/04/21 | 1,921 | 1,969 | 1,890 | 1,969 | 421,000 |
| 2022/04/20 | 1,890 | 1,896 | 1,827 | 1,841 | 357,300 |
| 2022/04/19 | 1,842 | 1,888 | 1,834 | 1,861 | 364,900 |
| 2022/04/18 | 1,803 | 1,816 | 1,785 | 1,802 | 130,600 |
| 2022/04/15 | 1,820 | 1,842 | 1,795 | 1,807 | 189,000 |
| 2022/04/14 | 1,787 | 1,817 | 1,778 | 1,812 | 153,600 |
| 2022/04/13 | 1,713 | 1,785 | 1,710 | 1,784 | 194,800 |
| 2022/04/12 | 1,710 | 1,725 | 1,695 | 1,703 | 148,200 |
| 2022/04/11 | 1,678 | 1,720 | 1,677 | 1,715 | 146,800 |
| 2022/04/08 | 1,711 | 1,725 | 1,668 | 1,701 | 211,800 |
| 2022/04/07 | 1,690 | 1,699 | 1,658 | 1,688 | 186,400 |
| 2022/04/06 | 1,706 | 1,734 | 1,699 | 1,715 | 156,700 |
| 2022/04/05 | 1,749 | 1,757 | 1,733 | 1,746 | 157,200 |
| 2022/04/04 | 1,701 | 1,731 | 1,692 | 1,709 | 118,600 |
| 2022/04/01 | 1,731 | 1,731 | 1,683 | 1,695 | 156,700 |
| 2022/03/31 | 1,713 | 1,757 | 1,709 | 1,740 | 195,900 |
| 2022/03/30 | 1,763 | 1,772 | 1,718 | 1,742 | 121,400 |
| 2022/03/29 | 1,778 | 1,787 | 1,723 | 1,776 | 175,100 |
| 2022/03/28 | 1,763 | 1,763 | 1,731 | 1,747 | 125,100 |
| 2022/03/25 | 1,793 | 1,813 | 1,772 | 1,781 | 124,400 |
| 2022/03/24 | 1,733 | 1,774 | 1,726 | 1,774 | 135,400 |
| 2022/03/23 | 1,761 | 1,761 | 1,716 | 1,748 | 197,700 |
| 2022/03/22 | 1,769 | 1,769 | 1,721 | 1,721 | 172,500 |
| 2022/03/18 | 1,740 | 1,746 | 1,720 | 1,726 | 273,400 |
| 2022/03/17 | 1,745 | 1,745 | 1,708 | 1,726 | 193,700 |
| 2022/03/16 | 1,666 | 1,666 | 1,612 | 1,648 | 202,800 |
| 2022/03/15 | 1,620 | 1,639 | 1,603 | 1,626 | 208,100 |
| 2022/03/14 | 1,629 | 1,659 | 1,615 | 1,619 | 202,600 |
| 2022/03/11 | 1,584 | 1,612 | 1,579 | 1,601 | 175,400 |
| 2022/03/10 | 1,628 | 1,633 | 1,603 | 1,619 | 168,700 |
| 2022/03/09 | 1,567 | 1,581 | 1,518 | 1,549 | 172,700 |
| 2022/03/08 | 1,505 | 1,565 | 1,497 | 1,542 | 171,700 |
| 2022/03/07 | 1,521 | 1,547 | 1,497 | 1,525 | 301,200 |
| 2022/03/04 | 1,600 | 1,620 | 1,546 | 1,561 | 322,900 |
| 2022/03/03 | 1,686 | 1,698 | 1,636 | 1,645 | 238,200 |
| 2022/03/02 | 1,632 | 1,686 | 1,606 | 1,674 | 194,100 |
| 2022/03/01 | 1,690 | 1,719 | 1,681 | 1,696 | 214,400 |
| 2022/02/28 | 1,703 | 1,709 | 1,652 | 1,674 | 448,500 |
| 2022/02/25 | 1,707 | 1,749 | 1,692 | 1,743 | 207,400 |
| 2022/02/24 | 1,683 | 1,697 | 1,641 | 1,667 | 331,500 |
| 2022/02/22 | 1,674 | 1,717 | 1,671 | 1,707 | 300,700 |
| 2022/02/21 | 1,726 | 1,733 | 1,706 | 1,728 | 194,900 |
| 2022/02/18 | 1,704 | 1,761 | 1,684 | 1,752 | 188,200 |
| 2022/02/17 | 1,740 | 1,766 | 1,735 | 1,741 | 115,100 |
| 2022/02/16 | 1,741 | 1,781 | 1,729 | 1,758 | 258,100 |
| 2022/02/15 | 1,672 | 1,721 | 1,661 | 1,704 | 251,500 |
| 2022/02/14 | 1,618 | 1,697 | 1,602 | 1,670 | 365,800 |
| 2022/02/10 | 1,644 | 1,682 | 1,625 | 1,674 | 246,500 |
| 2022/02/09 | 1,542 | 1,618 | 1,525 | 1,618 | 325,300 |
| 2022/02/08 | 1,575 | 1,592 | 1,517 | 1,519 | 507,300 |
| 2022/02/07 | 1,712 | 1,715 | 1,630 | 1,658 | 442,500 |
| 2022/02/04 | 1,661 | 1,696 | 1,652 | 1,696 | 207,200 |
| 2022/02/03 | 1,744 | 1,744 | 1,673 | 1,683 | 178,800 |
| 2022/02/02 | 1,715 | 1,748 | 1,680 | 1,744 | 223,100 |
| 2022/02/01 | 1,721 | 1,748 | 1,662 | 1,680 | 301,800 |
| 2022/01/31 | 1,598 | 1,688 | 1,598 | 1,659 | 305,400 |
| 2022/01/28 | 1,593 | 1,613 | 1,563 | 1,596 | 221,700 |
| 2022/01/27 | 1,650 | 1,661 | 1,537 | 1,547 | 262,200 |
| 2022/01/26 | 1,607 | 1,635 | 1,569 | 1,626 | 297,700 |
| 2022/01/25 | 1,693 | 1,710 | 1,608 | 1,624 | 233,300 |
| 2022/01/24 | 1,665 | 1,719 | 1,657 | 1,708 | 130,300 |
| 2022/01/21 | 1,715 | 1,729 | 1,658 | 1,684 | 212,600 |
| 2022/01/20 | 1,784 | 1,797 | 1,738 | 1,770 | 193,900 |
| 2022/01/19 | 1,822 | 1,825 | 1,781 | 1,785 | 282,600 |
| 2022/01/18 | 1,863 | 1,890 | 1,845 | 1,862 | 185,100 |
| 2022/01/17 | 1,860 | 1,887 | 1,850 | 1,856 | 141,300 |
| 2022/01/14 | 1,792 | 1,831 | 1,772 | 1,831 | 225,900 |
| 2022/01/13 | 1,837 | 1,883 | 1,833 | 1,842 | 440,700 |
| 2022/01/12 | 1,865 | 1,874 | 1,854 | 1,858 | 307,500 |
| 2022/01/11 | 1,862 | 1,875 | 1,835 | 1,838 | 274,000 |
| 2022/01/07 | 1,894 | 1,910 | 1,843 | 1,855 | 384,600 |
| 2022/01/06 | 1,870 | 1,897 | 1,856 | 1,862 | 292,800 |
| 2022/01/05 | 1,898 | 1,915 | 1,891 | 1,897 | 309,200 |
| 2022/01/04 | 1,900 | 1,919 | 1,880 | 1,907 | 212,600 |