[6055 東証1部] ジャパンマテリアル 日足 時系列データ

[6055 東証1部] ジャパンマテリアル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291915.001939.001907.001907.00138100265683600
2017-05-261900.001906.001888.001902.0087100165312600
2017-05-251848.001926.001848.001883.00225600428735200
2017-05-241875.001881.001836.001847.00128700238445300
2017-05-231875.001892.001863.001875.00177100332207700
2017-05-221835.001874.001814.001850.00195700362019700
2017-05-191830.001840.001782.001827.00290500527347200
2017-05-181878.001910.001828.001849.00243800454290600
2017-05-171926.001926.001895.001918.00116800223533200
2017-05-161916.001928.001900.001926.00112000214860800
2017-05-151856.001930.001763.001911.00337500634707100
2017-05-121846.001876.001830.001858.00114900212113800
2017-05-111831.001912.001831.001872.00257900486234400
2017-05-101842.001878.001830.001841.00118700219663400
2017-05-091853.001884.001790.001844.00177200329305600
2017-05-081849.001875.001820.001850.00210600389944600
2017-05-021805.001835.001780.001823.00101500184361300
2017-05-011800.001839.001788.001806.0094200170382700
2017-04-281770.001834.001770.001826.00256300464019600
2017-04-271716.001777.001715.001754.00127000222167800
2017-04-261717.001735.001700.001715.0086100147707300
2017-04-251682.001713.001676.001701.0082500140158500
2017-04-241684.001695.001664.001680.0076200128129000
2017-04-211645.001678.001633.001665.0067000111311200
2017-04-201663.001680.001638.001645.005650093180900
2017-04-191628.001674.001628.001645.00105900175180200
2017-04-181635.001648.001607.001638.00118000192410300
2017-04-171578.001611.001578.001604.00106000169497900
2017-04-141617.001630.001578.001581.0064500103426900
2017-04-131589.001637.001563.001634.00155600250745200
2017-04-121642.001660.001621.001629.00174700285633400
2017-04-111755.001755.001668.001678.00290300492189600
2017-04-101730.001784.001730.001758.00147100259658000
2017-04-071716.001752.001685.001720.00161300278003500
2017-04-061764.001776.001724.001732.00133200233418200
2017-04-051756.001788.001742.001761.00154100271711100
2017-04-041797.001820.001739.001749.00181100321635700
2017-04-031844.001844.001781.001802.00205000368713100
2017-03-311825.001878.001825.001848.00260200483197400
2017-03-301788.001856.001788.001823.00312900572885600
2017-03-291770.001806.001770.001794.00212200380119700
2017-03-281710.001767.001708.001756.00154800270609500
2017-03-271711.001740.001695.001703.0095600163270200
2017-03-241727.001745.001705.001729.00163300282193000
2017-03-231710.001738.001693.001702.00314900539690000
2017-03-221614.001665.001606.001636.00142600234141400
2017-03-211640.001652.001626.001646.0079700130728800
2017-03-171640.001656.001620.001655.00144500237065900
2017-03-161634.001656.001620.001648.00139800229181500
2017-03-151693.001697.001660.001667.00110400184894300
2017-03-141670.001715.001653.001707.00109000184321400
2017-03-131706.001716.001674.001680.00101800172058500
2017-03-101746.001746.001696.001711.00141100241893100
2017-03-091685.001740.001678.001728.00341900584753700
2017-03-081637.001687.001622.001682.00198600331391900
2017-03-071651.001651.001622.001630.0084500137647000
2017-03-061686.001688.001627.001651.00101500167869100
2017-03-031615.001693.001610.001673.00250600417298300
2017-03-021620.001642.001580.001627.00312800504708500
2017-03-011590.001591.001556.001581.00221000347871900
2017-02-281627.001630.001562.001610.00212700340019400
2017-02-271639.001650.001610.001611.00219100355930000
2017-02-241650.001696.001625.001679.00275100459447200
2017-02-231655.001669.001614.001659.00262600431685800
2017-02-221590.001664.001589.001662.00359600589678300
2017-02-211530.001596.001530.001584.00254300399904700
2017-02-201525.001531.001496.001523.00173200261745700
2017-02-171478.001517.001457.001509.00225600336093500
2017-02-161477.001485.001446.001468.00301300441132100
2017-02-151539.001545.001454.001480.00320400479862200
2017-02-141581.001585.001521.001539.00221100341367900
2017-02-131599.001600.001577.001582.00109700173790600
2017-02-101536.001564.001520.001564.00304200469538200
2017-02-091570.001570.001515.001529.00322800494859100
2017-02-081649.001654.001551.001571.00184300295109800
2017-02-071629.001655.001621.001643.0088800144943300
2017-02-061652.001658.001633.001655.0069300114110100
2017-02-031666.001690.001628.001636.0090000148323400
2017-02-021689.001709.001680.001683.0091200154568700
2017-02-011688.001688.001637.001683.00124400207736900
2017-01-311692.001714.001688.001702.0075300128085600
2017-01-301700.001709.001693.001706.0093900159702500
2017-01-271718.001720.001697.001710.0088600151180400
2017-01-261717.001729.001693.001703.00198100337262600
2017-01-251742.001750.001703.001716.0090900156200200
2017-01-241710.001725.001692.001724.00121700207858600
2017-01-231729.001729.001711.001716.003860066380400
2017-01-201730.001739.001701.001729.0098700169556700
2017-01-191746.001749.001722.001729.00102500177346500
2017-01-181730.001750.001717.001746.0099400172519000
2017-01-171732.001767.001716.001747.00103100180028700
2017-01-161751.001755.001716.001732.0058300101027400
2017-01-131701.001750.001701.001747.00127700220722900
2017-01-121786.001795.001721.001725.00147000255190900
2017-01-111744.001823.001744.001784.00137300246304900
2017-01-101785.001789.001733.001754.00119800210468900
2017-01-061770.001791.001770.001783.0066100117777300
2017-01-051825.001825.001780.001789.0063700114428600
2017-01-041812.001833.001786.001820.00100700182859800
2016-12-301739.001812.001734.001808.00131600234738100
2016-12-291755.001755.001704.001739.00155300268726000
2016-12-281827.001837.001746.001776.00128700229638400
2016-12-273565.003680.003565.003655.0062800229066000
2016-12-263600.003615.003555.003575.0044400158991500
2016-12-223650.003650.003570.003585.0050700182459500
2016-12-213615.003690.003590.003670.0089900327966000
2016-12-203585.003625.003550.003620.0051600185194500
2016-12-193575.003600.003545.003590.0038400137483500
2016-12-163555.003665.003545.003575.00123900445670500
2016-12-153545.003585.003480.003515.00120600425359000
2016-12-143525.003555.003500.003520.0050900179795000
2016-12-133390.003520.003390.003520.0070800246044000
2016-12-123350.003390.003315.003390.0069000231442500
2016-12-093360.003385.003220.003320.00232500761577500
2016-12-083400.003460.003400.003425.0042700146255000
2016-12-073410.003460.003370.003420.0071600244797500
2016-12-063520.003535.003430.003440.0054100187589000
2016-12-053490.003530.003445.003510.0057400200292500
2016-12-023600.003620.003475.003510.00141400500093500
2016-12-013730.003755.003640.003655.00100000367812000
2016-11-303770.003795.003705.003715.0042800159897500
2016-11-293800.003825.003775.003800.0046900178257000
2016-11-283725.003855.003700.003840.0077300293829500
2016-11-253815.003825.003700.003730.0048800183354500
2016-11-243750.003810.003725.003785.0075600285753000
2016-11-223720.003780.003685.003750.0080000299480500
2016-11-213600.003700.003600.003695.0084400309097500
2016-11-183565.003590.003535.003575.0089700319728500
2016-11-173560.003580.003495.003570.0067400237827500
2016-11-163650.003650.003550.003580.0031900114239000
2016-11-153670.003670.003535.003570.0041300147341500
2016-11-143600.003675.003580.003630.0089300325257000
2016-11-113710.003735.003470.003510.00101000358289000
2016-11-103700.003775.003560.003745.00118800441348000
2016-11-093600.003635.003400.003465.00100100352104000
2016-11-083565.003625.003525.003530.0044900159940000
2016-11-073685.003710.003535.003565.0090000322547000
2016-11-043510.003755.003475.003740.00166900607822000
2016-11-023630.003650.003490.003510.0080600285449500
2016-11-013725.003730.003670.003700.0052000191844000
2016-10-313680.003775.003665.003725.0091500341549000
2016-10-283645.003670.003620.003655.00143400523881500
2016-10-273700.003700.003615.003630.0052000189368000
2016-10-263710.003775.003655.003680.0050500186368500
2016-10-253745.003760.003615.003705.00110400407858000
2016-10-243855.003890.003745.003790.00137000520762000
2016-10-213800.003945.003800.003840.00187300727032000
2016-10-203635.003780.003635.003760.00111900415499500
2016-10-193660.003700.003585.003670.0094400343599500
2016-10-183715.003725.003630.003660.0044400162678500
2016-10-173700.003715.003660.003680.0052100192200500
2016-10-143555.003630.003555.003580.0047700171210500
2016-10-133550.003610.003515.003600.0095800340468500
2016-10-123630.003670.003560.003600.0068800248035000
2016-10-113800.003800.003645.003680.0054700202419000
2016-10-073720.003815.003695.003805.0077900292975000
2016-10-063820.003860.003715.003760.0056400212748500
2016-10-053950.003960.003870.003890.0080200313339000
2016-10-043840.003970.003800.003950.00105800411578500
2016-10-033830.003875.003780.003840.0057200219755000
2016-09-303705.003820.003670.003805.0054300204912000
2016-09-293750.003795.003690.003715.0051200191259000
2016-09-283790.003800.003715.003735.0048400181401500
2016-09-273540.003775.003510.003755.0098700360239500
2016-09-263605.003635.003515.003525.0031100111145000
2016-09-233540.003625.003525.003595.0062500224053000
2016-09-213440.003510.003400.003505.0041900145048500
2016-09-203400.003470.003385.003455.0052100179374500
2016-09-163385.003400.003300.003330.00179100596130500
2016-09-153410.003490.003365.003385.0051300174763000
2016-09-143375.003510.003365.003480.0045500157542500
2016-09-133425.003480.003385.003440.00119500409683000
2016-09-123520.003565.003415.003480.0092900322985500
2016-09-093660.003680.003605.003620.0058400212216500
2016-09-083750.003770.003660.003705.0050400186784500
2016-09-073670.003830.003670.003775.0076900290504500
2016-09-063615.003730.003585.003720.0093000340527500
2016-09-053760.003760.003610.003650.0067000245012000
2016-09-023720.003720.003610.003690.0069600255636500
2016-09-013830.003835.003665.003770.00100500375236500
2016-08-313880.003895.003785.003830.0092600355587000
2016-08-303745.003890.003725.003835.00118900455001000
2016-08-293840.003880.003690.003720.00136400514572500
2016-08-263555.003735.003555.003690.00228900841734500
2016-08-253355.003565.003355.003535.00148400521794000
2016-08-243210.003335.003210.003320.0072000235861500
2016-08-233200.003295.003185.003225.0068000219154500
2016-08-223190.003270.003190.003245.0060900197307500
2016-08-193200.003205.003045.003145.0095700297666500
2016-08-183215.003300.003200.003250.0081100264179500
2016-08-173275.003280.003130.003180.0099900317914500
2016-08-163300.003305.003240.003280.0069800228556000
2016-08-153345.003345.003285.003345.0041300137493500
2016-08-123375.003375.003235.003315.00125900413882000
2016-08-103315.003370.003260.003345.0088600293916500
2016-08-093260.003410.003220.003385.00144800476297500
2016-08-083680.003775.003550.003610.00129200475848500
2016-08-053455.003600.003425.003550.00107800383089000
2016-08-043530.003570.003360.003450.00136700467239000
2016-08-033580.003610.003560.003580.0041800149712500
2016-08-023575.003660.003520.003650.0046900169082500
2016-08-013660.003670.003535.003610.0063400228319000
2016-07-293555.003655.003485.003650.0051600184307500
2016-07-283545.003620.003485.003550.00103000366004000
2016-07-273650.003660.003520.003610.0099900358567000
2016-07-263730.003740.003580.003655.00126300460993500
2016-07-253850.003850.003735.003755.0066100249554000
2016-07-223850.003910.003820.003885.0078000301879500
2016-07-214000.004005.003745.003850.00171100655924000
2016-07-203920.004070.003900.004045.00111500448399500
2016-07-193765.003985.003765.003980.00109400428073000
2016-07-153960.003960.003730.003780.0081600311062500
2016-07-143895.003935.003820.003930.0093800364310000
2016-07-134115.004115.003870.003930.00159500630638000
2016-07-124140.004195.004080.004115.0062200257232000
2016-07-113930.004150.003930.004050.0066300270536500
2016-07-083955.003980.003860.003900.0047100184339000
2016-07-074020.004080.003910.003955.0046900185603500
2016-07-063975.004025.003885.004010.0064900257243500
2016-07-054110.004180.003975.004020.0096000390869500
2016-07-044085.004110.003990.004025.0050500204141500
2016-07-014100.004145.003975.004010.00111500449674500
2016-06-303995.004165.003955.004115.00118300482106500
2016-06-293870.003945.003795.003935.0070100271971000
2016-06-283625.003870.003625.003795.00107300404614500
2016-06-273505.003720.003485.003685.0076200275527500
2016-06-243600.003760.003315.003435.00150400529571500
2016-06-233660.003690.003585.003650.0074000268949500
2016-06-223780.003800.003610.003730.0089200331314000
2016-06-213750.003825.003680.003710.0094600354001000
2016-06-203665.003890.003625.003805.00160200606010500
2016-06-173495.003680.003495.003595.00110300396922500
2016-06-163500.003610.003420.003460.00101100353923500
2016-06-153410.003480.003370.003430.0046100158114000
2016-06-143565.003595.003455.003480.0051400179806500
2016-06-133600.003640.003490.003555.0062900224448500
2016-06-103600.003705.003580.003660.00134000486682000
2016-06-093590.003605.003485.003515.00125200440784000
2016-06-083565.003615.003540.003615.0095300342301000
2016-06-073405.003515.003400.003495.0069400241303000
2016-06-063410.003435.003360.003400.0043300147187500
2016-06-033400.003450.003330.003420.0064700219509000
2016-06-023250.003475.003240.003415.0064500215396000
2016-06-013275.003400.003215.003240.0064600212916500
2016-05-313245.003450.003245.003310.00270000896890500
2016-05-303120.003250.003100.003245.0062400200271000
2016-05-273050.003120.003030.003095.0044700137310500
2016-05-263200.003200.003065.003090.0033700104621500
2016-05-253150.003225.003130.003180.0057700183578000
2016-05-243165.003165.003030.003080.0047400146578000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog