[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 
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
2016-05-233200.003245.003140.003170.0045300144408000
2016-05-203155.003195.003115.003130.0052200164345000
2016-05-193110.003160.003050.003160.0047600148872500
2016-05-183170.003220.003010.003060.00117800366022000
2016-05-173120.003220.003090.003170.00119800378940000
2016-05-163010.003090.002940.003060.0099000299275000
2016-05-132929.003150.002929.003035.00184000557419300
2016-05-122830.002866.002748.002858.0078200219970900
2016-05-112810.002879.002791.002879.0069800198624600
2016-05-102715.002825.002715.002802.0056600157677900
2016-05-092672.002750.002625.002741.0076800207508500
2016-05-062608.002683.002586.002672.0077500204289000
2016-05-022586.002635.002579.002628.0043600113389100
2016-04-282700.002705.002615.002674.0086700230687500
2016-04-272640.002711.002630.002678.0059300159057700
2016-04-262750.002779.002641.002668.0072400194818300
2016-04-252827.002840.002776.002807.0046400130273800
2016-04-222837.002860.002750.002777.00120600335352600
2016-04-212840.002866.002833.002853.0099700284255700
2016-04-202748.002825.002748.002811.0074000206776500
2016-04-192818.002849.002735.002775.0085700238031300
2016-04-182831.002887.002721.002759.00122900341304200
2016-04-152848.002974.002800.002958.00148800428143300
2016-04-142950.002968.002846.002898.0066500192398300
2016-04-133010.003020.002894.002923.0060700178830200
2016-04-122848.002979.002835.002930.0072800213268700
2016-04-112833.002844.002734.002832.003510097779200
2016-04-082801.002831.002741.002783.0087500243949100
2016-04-072770.002909.002770.002897.0073500210791100
2016-04-062652.002798.002652.002782.0057200157333500
2016-04-052825.002825.002661.002718.0093800255516300
2016-04-042856.002897.002823.002834.0084800241588900
2016-04-013100.003100.002878.002880.00115100338190200
2016-03-313200.003260.003005.003005.00148700458626500
2016-03-303070.003170.003035.003155.00233200726506500
2016-03-292969.002987.002808.002857.00101900292247900
2016-03-283100.003130.002966.002991.0099000300886900
2016-03-253035.003175.003020.003170.00137700427753500
2016-03-242907.003035.002900.003010.0089400269300000
2016-03-232970.002999.002901.002920.0060300177662600
2016-03-222880.002970.002838.002970.0041900122667800
2016-03-182854.002865.002811.002830.0073800209099300
2016-03-172884.002928.002830.002847.0086900249877100
2016-03-163000.003010.002788.002801.00146400424831100
2016-03-152850.003030.002849.002988.00156300464076700
2016-03-142800.002850.002800.002836.0070100198060800
2016-03-112657.002790.002626.002775.00137500377138400
2016-03-102595.002728.002577.002671.00164800439671600
2016-03-092470.002560.002463.002545.0084800213150700
2016-03-082412.002513.002379.002505.0083800205919300
2016-03-072519.002519.002393.002409.0097100237009900
2016-03-042486.002499.002441.002486.00122000300630000
2016-03-032580.002589.002480.002496.00171400432948000
2016-03-022637.002654.002592.002605.00124800327705700
2016-03-012533.002620.002533.002587.00119400308469400
2016-02-292683.002780.002572.002572.00147100393321700
2016-02-262593.002729.002590.002688.00203300544802600
2016-02-252600.002687.002424.002480.00191300490833000
2016-02-242359.002589.002359.002578.00147800368825800
2016-02-232265.002354.002256.002354.0074800172540900
2016-02-222213.002228.002168.002216.0050500110938800
2016-02-192190.002259.002190.002237.0060700134496500
2016-02-182184.002249.002167.002178.0054900120795300
2016-02-172451.002451.002077.002124.00169500377684200
2016-02-162076.002116.002022.002051.0088300183406900
2016-02-151973.002021.001908.002002.004680092828200
2016-02-121900.001931.001828.001868.00127800240718900
2016-02-102098.002119.001947.001994.0079400160050400
2016-02-092136.002150.002100.002111.0069000145910600
2016-02-082113.002279.002102.002250.004480098417100
2016-02-052205.002249.002151.002191.004000087728900
2016-02-042329.002333.002250.002269.0045400103568100
2016-02-032311.002349.002231.002329.0099100226958900
2016-02-022481.002481.002370.002386.0057100137614800
2016-02-012359.002505.002359.002481.00100400245179700
2016-01-292261.002307.002221.002285.0058300131982400
2016-01-282261.002280.002230.002262.003510078948000
2016-01-272332.002349.002230.002261.0081200185083700
2016-01-262211.002328.002202.002315.0086900198557600
2016-01-252319.002334.002239.002264.00102500233340400
2016-01-222110.002195.002110.002193.0068500146870800
2016-01-212098.002141.002027.002030.00116500242900300
2016-01-202269.002269.002100.002105.00107900231533800
2016-01-192172.002265.002163.002239.0063300140617200
2016-01-182171.002243.002151.002199.0077300170035000
2016-01-152383.002383.002250.002261.0062600143442000
2016-01-142312.002324.002271.002319.0046800107728800
2016-01-132330.002394.002320.002389.0044300104519200
2016-01-122340.002391.002280.002290.00123300286714000
2016-01-082372.002434.002335.002340.0096400229441400
2016-01-072430.002467.002384.002401.0082300198442900
2016-01-062487.002518.002430.002449.0070000172106600
2016-01-052510.002517.002469.002476.0055600138200200
2016-01-042519.002590.002491.002520.0093400237232200
2015-12-302500.002546.002490.002519.0048600122404000
2015-12-292400.002494.002400.002480.0052900130207200
2015-12-282438.002483.002397.002410.0064700156636600
2015-12-252450.002469.002427.002434.003650089318700
2015-12-242500.002515.002408.002413.00113100276671300
2015-12-222504.002543.002488.002496.0048700122122000
2015-12-212455.002543.002453.002504.0070900177519400
2015-12-182500.002570.002482.002501.00106500267975000
2015-12-172549.002574.002499.002509.0061300155011700
2015-12-162500.002528.002473.002515.0050600126510700
2015-12-152500.002536.002470.002472.0069200173024700
2015-12-142452.002524.002441.002514.0070500174278600
2015-12-112500.002567.002485.002522.0096600243705100
2015-12-102495.002495.002411.002472.00132200323511100
2015-12-092602.002613.002503.002518.0094900241932300
2015-12-082751.002759.002577.002625.00198000521452100
2015-12-072650.002752.002640.002721.0099200267611600
2015-12-042570.002634.002547.002622.0058100150583700
2015-12-032664.002686.002586.002608.0090200236596300

   ※ 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