[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 
2017-11-173280.003315.003225.003250.00103200336012000
2017-11-163125.003275.003125.003260.00109000352372500
2017-11-153205.003260.003110.003150.00135400429214500
2017-11-143285.003310.003180.003200.00158000508851500
2017-11-133330.003365.003225.003240.00231000752387500
2017-11-103365.003445.003335.003355.00191800646148000
2017-11-093225.003555.003160.003500.00273600932524500
2017-11-083365.003395.003330.003360.0089500300924000
2017-11-073320.003390.003285.003365.00132700444465500
2017-11-063380.003435.003355.003360.00132600450041500
2017-11-023385.003410.003320.003350.00114500385725000
2017-11-013340.003390.003315.003380.00135700455266500
2017-10-313230.003295.003205.003280.00104000339265500
2017-10-303180.003220.003150.003210.00273400875039500
2017-10-273125.003170.003095.003130.00102000320178000
2017-10-263110.003140.003060.003130.00123600385191000
2017-10-252977.003105.002953.003080.00279000850556000
2017-10-242878.002961.002856.002959.00170900501156900
2017-10-232927.002939.002864.002866.00160900465633600
2017-10-202804.002873.002752.002869.004515001276004100
2017-10-192750.002828.002705.002800.00277900772797600
2017-10-182833.002833.002750.002764.00129000358618800
2017-10-172815.002856.002800.002830.0093500264867500
2017-10-162921.002937.002804.002810.00150300429204600
2017-10-132779.002895.002768.002891.00182000518599500
2017-10-122793.002853.002786.002791.00141300398470100
2017-10-112763.002783.002730.002759.00187400516041100
2017-10-102780.002802.002738.002756.00156900434248300
2017-10-062712.002764.002686.002763.00233600637490100
2017-10-052775.002814.002675.002708.00320400873308800
2017-10-042860.002861.002777.002821.00235400659984700
2017-10-032940.002940.002864.002867.00144900419126100
2017-10-022965.002986.002938.002952.00139300412640800
2017-09-292928.002968.002919.002966.00149700440623300
2017-09-282920.002925.002881.002906.0093100270914100
2017-09-272929.002936.002894.002921.0093500272905100
2017-09-262897.002931.002839.002890.00150400432185900
2017-09-252833.002945.002830.002932.00199800579053200
2017-09-222840.002847.002810.002822.00116500329042700
2017-09-212882.002882.002827.002847.00106600303589600
2017-09-202941.002949.002860.002890.00135800391711400
2017-09-192990.002999.002917.002941.00181600533737700
2017-09-152840.002900.002812.002900.00163500468708400
2017-09-142825.002852.002811.002826.0057900163812700
2017-09-132833.002853.002773.002818.00154200432951900
2017-09-122790.002827.002758.002825.00176300494984600
2017-09-112663.002736.002630.002732.00153700414683700
2017-09-082732.002750.002660.002665.00169800458625200
2017-09-072585.002692.002583.002692.00293000779923600
2017-09-062486.002562.002447.002562.00250900633278400
2017-09-052675.002692.002492.002536.00317000815871600
2017-09-042714.002724.002651.002684.00100900270315400
2017-09-012720.002756.002703.002724.00134300365222700
2017-08-312652.002697.002637.002697.00120300320806000
2017-08-302644.002652.002572.002649.00204200535409300
2017-08-292582.002640.002533.002624.00139200362342400
2017-08-282599.002631.002581.002608.00149700389672700
2017-08-252548.002553.002519.002543.00101900258664600
2017-08-242550.002589.002544.002548.00119700306481000
2017-08-232531.002544.002504.002520.00138700350389200
2017-08-222478.002528.002467.002494.00106400265984300
2017-08-212488.002522.002463.002478.00148500369571700
2017-08-182430.002487.002413.002468.00123100302642700
2017-08-172440.002480.002422.002475.00110400271279400
2017-08-162372.002464.002366.002422.00128600312670400
2017-08-152412.002412.002353.002382.00165200392303600
2017-08-142300.002447.002300.002398.00216800520107000
2017-08-102329.002370.002284.002351.00264800620353900
2017-08-092231.002339.002172.002336.00259200582394400
2017-08-082227.002233.002194.002207.0090800200512500
2017-08-072224.002235.002201.002221.00152100337987900
2017-08-042179.002212.002155.002199.0088700195130400
2017-08-032203.002214.002156.002199.00136200298362200
2017-08-022233.002249.002176.002236.00165700367298300
2017-08-012180.002287.002179.002243.00336100750466200
2017-07-312148.002182.002124.002160.00147300317426400
2017-07-282120.002160.002115.002148.00213900457074500
2017-07-272041.002130.002039.002119.00226500475634800
2017-07-262070.002086.002027.002049.00119500244337200
2017-07-252042.002075.002042.002068.0084600174602500
2017-07-242055.002064.002030.002052.0089400183007100
2017-07-212041.002072.002037.002051.00121800250546600
2017-07-202026.002047.002019.002023.0090500183680100
2017-07-191985.002019.001984.002007.0098500197504400
2017-07-181945.002007.001945.001986.00138900276107700
2017-07-141998.002003.001946.001960.0088500173881100
2017-07-131961.001985.001955.001978.00130300256624300
2017-07-121979.001992.001948.001968.00123600243514900
2017-07-112006.002006.001956.001989.00111000219516800
2017-07-101993.002016.001966.001978.00127700253611300
2017-07-071965.001978.001929.001957.00267600523189600
2017-07-062013.002032.001974.001995.00218500435368000
2017-07-052037.002050.001965.002013.00274600547515900
2017-07-042110.002111.002007.002016.00153600312535300
2017-07-032098.002117.002054.002065.00164000339203400
2017-06-302135.002137.002075.002098.00155100325634800
2017-06-292186.002186.002112.002137.00176500376113700
2017-06-282199.002209.002148.002154.00141500307047300
2017-06-272166.002228.002154.002225.00217300477717800
2017-06-262100.002217.002100.002166.00203900439735300
2017-06-232087.002102.002051.002073.0090600187885700
2017-06-222057.002128.002053.002089.00160400335646900
2017-06-212085.002085.002030.002030.0063400130145000
2017-06-202050.002067.002041.002046.00100000205511100
2017-06-191989.002021.001989.002013.0066100132616500
2017-06-162006.002014.001967.001975.00159900316629200
2017-06-152021.002031.001993.002008.0092000184785600
2017-06-142065.002121.002026.002036.00167600344978500
2017-06-132085.002085.002048.002061.00133000274423900
2017-06-122119.002141.002090.002101.00143600302703900
2017-06-092116.002132.002094.002119.00139400295269100
2017-06-082100.002162.002100.002107.00319700679154900
2017-06-072066.002119.002038.002099.00202000422285900
2017-06-062120.002137.002082.002101.00290700612938900
2017-06-052048.002113.002032.002103.00303800636507300
2017-06-022042.002066.002009.002048.00281400574279300
2017-06-011999.002047.001991.002046.00399500808327900
2017-05-311919.001979.001914.001959.00243600475878100
2017-05-301907.001916.001882.001914.0080500152986200
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

   ※ 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。 

Twitter