4185 JSR(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-042,8682,8812,8412,8651,140,2002,865
2020-12-032,8652,9082,8372,8931,341,4002,893
2020-12-022,9212,9312,8892,9071,013,9002,907
2020-12-012,9122,9502,9042,929976,8002,929
2020-11-302,9382,9592,8562,8852,298,5002,885
2020-11-272,8802,9242,8622,907876,2002,907
2020-11-262,8392,8582,8232,858962,6002,858
2020-11-252,8602,8892,8382,8501,300,0002,850
2020-11-242,8192,8662,8142,8231,423,5002,823
2020-11-202,7892,8322,7702,832962,1002,832
2020-11-192,7312,7972,7072,7971,288,0002,797
2020-11-182,6702,7382,6682,730762,2002,730
2020-11-172,6652,6812,6342,669640,8002,669
2020-11-162,6572,6842,6532,665716,7002,665
2020-11-132,6452,6522,6022,633812,3002,633
2020-11-122,6292,6502,6142,627615,3002,627
2020-11-112,5822,6102,5222,608905,1002,608
2020-11-102,5842,5862,5292,5471,565,2002,547
2020-11-092,5312,5722,5302,559720,1002,559
2020-11-062,4922,5032,4292,4871,062,6002,487
2020-11-052,4292,4962,4182,4811,062,6002,481
2020-11-042,4322,4322,3882,4101,128,3002,410
2020-11-022,3872,4322,3762,409693,7002,409
2020-10-302,3952,4112,3462,3461,512,1002,346
2020-10-292,3842,4272,3642,4141,720,3002,414
2020-10-282,4382,4682,3992,4262,077,3002,426
2020-10-272,5332,5402,4882,525637,6002,525
2020-10-262,5572,5572,5112,525553,1002,525
2020-10-232,5412,5792,5392,568821,1002,568
2020-10-222,5122,5372,5032,530491,1002,530
2020-10-212,5622,5732,5112,514962,9002,514
2020-10-202,5002,5332,5002,5171,037,7002,517
2020-10-192,4962,5552,4932,541799,5002,541
2020-10-162,5332,5572,5162,516787,9002,516
2020-10-152,5562,5782,5532,562726,6002,562
2020-10-142,5602,5822,5532,574628,4002,574
2020-10-132,5402,5812,5302,574453,8002,574
2020-10-122,5312,5602,5292,553594,0002,553
2020-10-092,5622,5742,5192,5311,032,2002,531
2020-10-082,5392,5972,5392,593919,9002,593
2020-10-072,5362,5472,5032,513733,8002,513
2020-10-062,5822,5922,5432,548888,7002,548
2020-10-052,5192,5452,5082,537822,1002,537
2020-10-022,4842,4952,4662,4751,214,1002,475
2020-09-302,5122,5202,4882,4891,241,3002,489
2020-09-292,5442,5472,5162,531822,0002,531
2020-09-282,5322,5572,5132,5481,407,0002,548
2020-09-252,4992,5422,4922,5201,713,9002,520
2020-09-242,4852,5062,4802,487946,1002,487
2020-09-232,4702,5122,4572,5001,531,6002,500
2020-09-182,4892,4982,4712,4951,260,2002,495
2020-09-172,4902,4982,4702,4931,193,8002,493
2020-09-162,5052,5182,4912,4971,203,7002,497
2020-09-152,5052,5332,4932,5191,248,5002,519
2020-09-142,5222,5312,4972,505938,5002,505
2020-09-112,4912,5292,4782,5181,133,2002,518
2020-09-102,4582,4842,4532,4761,104,3002,476
2020-09-092,4052,4392,3892,4261,277,0002,426
2020-09-082,4202,4672,4172,4621,033,5002,462
2020-09-072,3552,4172,3532,401984,6002,401
2020-09-042,2942,3612,2852,356933,8002,356
2020-09-032,3222,3362,2952,328705,8002,328
2020-09-022,3082,3192,2822,289541,0002,289
2020-09-012,2522,2952,2442,283605,1002,283
2020-08-312,2682,2892,2592,260911,7002,260
2020-08-282,2902,3212,2282,2611,090,0002,261
2020-08-272,3162,3342,3042,315866,6002,315
2020-08-262,2982,3242,2862,319702,4002,319
2020-08-252,3282,3342,2992,306659,5002,306
2020-08-242,2482,3072,2382,307728,5002,307
2020-08-212,2542,2712,2362,2651,189,8002,265
2020-08-202,2972,3092,2552,2761,022,5002,276
2020-08-192,3202,3282,2962,321921,0002,321
2020-08-182,3362,3492,3262,341669,0002,341
2020-08-172,3622,3732,3342,343685,7002,343
2020-08-142,3642,3952,3492,384664,7002,384
2020-08-132,3532,3642,3442,353986,9002,353
2020-08-122,3512,3802,3372,354891,8002,354
2020-08-112,3602,3762,3432,351776,3002,351
2020-08-072,3812,3872,3412,352769,0002,352
2020-08-062,4062,4062,3762,406752,6002,406
2020-08-052,3622,4212,3452,418979,0002,418
2020-08-042,3452,3822,3272,373977,5002,373
2020-08-032,3382,3382,2632,3211,375,4002,321
2020-07-312,3082,3102,2012,2712,359,0002,271
2020-07-302,2442,3302,2352,3241,686,3002,324
2020-07-292,3012,3132,2782,294918,4002,294
2020-07-282,2802,3462,2762,3291,672,6002,329
2020-07-272,2042,2732,1912,2731,431,7002,273
2020-07-222,2192,2352,2022,2331,505,8002,233
2020-07-212,2002,2152,1862,215937,2002,215
2020-07-202,1562,1942,1532,1881,193,9002,188
2020-07-172,1762,1762,1072,1341,326,9002,134
2020-07-162,1622,1752,1342,1631,582,7002,163
2020-07-152,1692,1952,1632,192995,5002,192
2020-07-142,1442,1602,1382,1511,049,0002,151
2020-07-132,1352,1592,1172,151838,8002,151
2020-07-102,1212,1392,1102,110855,3002,110
2020-07-092,1002,1512,0952,145742,3002,145
2020-07-082,1162,1342,1092,116832,9002,116
2020-07-072,1002,1192,0902,119814,6002,119
2020-07-062,0752,1112,0692,108694,2002,108
2020-07-032,0422,0622,0292,062751,8002,062
2020-07-022,0512,0592,0042,0291,534,8002,029
2020-07-012,1002,1002,0392,0521,361,5002,052
2020-06-302,0762,1012,0482,0801,650,9002,080
2020-06-292,0192,0462,0022,0321,133,2002,032
2020-06-262,0492,0622,0312,054946,2002,054
2020-06-252,0522,0532,0022,0271,740,7002,027
2020-06-242,0572,0582,0352,058973,8002,058
2020-06-232,0492,0702,0282,054774,6002,054
2020-06-222,0122,0382,0022,030530,8002,030
2020-06-192,0642,0641,9972,0261,507,9002,026
2020-06-181,9872,0351,9612,032850,6002,032
2020-06-172,0182,0201,9892,013637,5002,013
2020-06-161,9902,0241,9762,019735,2002,019
2020-06-151,9482,0011,9451,945886,9001,945
2020-06-122,0042,0041,9491,9671,509,6001,967
2020-06-112,0022,0361,9942,0281,014,7002,028
2020-06-101,9902,0261,9812,018950,6002,018
2020-06-092,0152,0191,9832,0041,445,8002,004
2020-06-082,0502,0591,9962,0191,142,2002,019
2020-06-052,0462,0602,0122,037970,4002,037
2020-06-042,0522,0672,0002,0271,228,7002,027
2020-06-032,1272,1272,0262,0351,507,9002,035
2020-06-022,0862,0972,0682,079786,4002,079
2020-06-012,0992,1062,0822,092426,3002,092
2020-05-292,0812,1212,0742,1121,870,7002,112
2020-05-282,0912,0992,0412,092963,5002,092
2020-05-272,0282,0882,0172,072745,9002,072
2020-05-262,0172,0231,9932,016640,1002,016
2020-05-252,0082,0131,9691,988485,6001,988
2020-05-221,9811,9951,9661,976547,2001,976
2020-05-211,9992,0191,9741,974722,5001,974
2020-05-201,9861,9861,9671,972892,4001,972
2020-05-191,9951,9991,9641,968826,2001,968
2020-05-181,9731,9861,9541,971824,5001,971
2020-05-151,9311,9841,9311,978630,1001,978
2020-05-141,9661,9671,9321,9381,193,2001,938
2020-05-131,9361,9851,9171,9741,122,3001,974
2020-05-121,9841,9851,9491,973855,2001,973
2020-05-111,9811,9921,9541,986702,8001,986
2020-05-081,9211,9461,8881,9461,095,3001,946
2020-05-071,9051,9111,8731,9071,251,3001,907
2020-05-011,9932,0001,9531,9631,210,2001,963
2020-04-302,0502,0942,0312,0401,483,3002,040
2020-04-282,0042,0181,9522,0071,786,2002,007
2020-04-271,9331,9761,8941,9641,183,6001,964
2020-04-241,9571,9661,9011,9231,092,7001,923
2020-04-231,9181,9601,9161,957819,8001,957
2020-04-221,8441,8941,8401,887759,9001,887
2020-04-211,9061,9101,8651,881685,0001,881
2020-04-201,9071,9301,9011,9231,108,0001,923
2020-04-171,9211,9561,9001,9521,035,8001,952
2020-04-161,9281,9431,8871,8971,104,3001,897
2020-04-151,9321,9621,9121,9611,085,9001,961
2020-04-141,8961,9291,8901,920898,9001,920
2020-04-131,9241,9411,8971,898632,8001,898
2020-04-101,9001,9491,8721,9451,163,3001,945
2020-04-091,9451,9451,8741,8981,119,0001,898
2020-04-081,9972,0061,9311,9411,053,2001,941
2020-04-071,9461,9911,9211,9731,636,7001,973
2020-04-061,8931,9271,8601,9061,438,5001,906
2020-04-031,8531,9011,8491,8971,559,0001,897
2020-04-021,8861,9211,8561,8821,551,4001,882
2020-04-011,9532,0101,8741,9092,521,1001,909
2020-03-312,0052,1961,9631,9934,768,0001,993
2020-03-301,8351,8771,7641,8452,758,4001,845
2020-03-271,8481,9101,7781,9052,815,8001,905
2020-03-261,8071,8401,7571,8112,189,3001,811
2020-03-251,7901,8381,7541,8321,835,2001,832
2020-03-241,6201,7001,6031,6971,498,5001,697
2020-03-231,6021,6221,5311,5462,422,9001,546
2020-03-191,6711,7491,6041,6103,611,5001,610
2020-03-181,6171,6821,5901,6202,656,4001,620
2020-03-171,5001,6041,4521,5873,382,6001,587
2020-03-161,5951,6441,5301,5332,251,9001,533
2020-03-131,4621,5941,4551,5552,719,2001,555
2020-03-121,7001,7081,6161,6221,691,5001,622
2020-03-111,7701,8011,7421,7421,833,9001,742
2020-03-101,7471,7911,6961,7742,345,1001,774
2020-03-091,8191,8261,7511,7872,041,3001,787
2020-03-061,9321,9721,8951,8991,804,7001,899
2020-03-051,9601,9801,9391,9681,375,8001,968
2020-03-041,9001,9481,8901,9301,321,4001,930
2020-03-031,9952,0111,9441,9442,017,6001,944
2020-03-021,8911,9911,8761,9642,003,4001,964
2020-02-281,9411,9501,8851,9002,827,2001,900
2020-02-272,0432,0511,9631,9812,724,2001,981
2020-02-262,0642,0792,0362,0651,164,6002,065
2020-02-252,0572,1042,0472,0871,692,4002,087
2020-02-212,1402,1722,1342,1671,315,1002,167
2020-02-202,1102,1352,1012,122791,2002,122
2020-02-192,1282,1282,0872,0961,375,0002,096
2020-02-182,1432,1572,0912,1201,490,4002,120
2020-02-172,1502,1572,1242,1561,126,6002,156
2020-02-142,1012,1652,0872,1601,435,2002,160
2020-02-132,1502,1542,1092,1111,090,6002,111
2020-02-122,1302,1512,1052,1411,272,4002,141
2020-02-102,1092,1302,1012,122974,7002,122
2020-02-072,1502,1662,1312,1631,493,7002,163
2020-02-062,1032,1402,0962,1271,505,7002,127
2020-02-052,0602,0782,0512,0531,070,0002,053
2020-02-041,9962,0251,9862,0201,205,5002,020
2020-02-031,9421,9931,9381,9841,456,6001,984
2020-01-311,9872,0251,9811,9861,558,2001,986
2020-01-302,0502,0731,9591,9762,494,2001,976
2020-01-292,0152,0592,0112,0431,384,6002,043
2020-01-281,9332,0471,9312,0152,326,2002,015
2020-01-272,0302,0461,9942,0032,421,3002,003
2020-01-242,0502,1282,0412,0972,125,6002,097
2020-01-232,0312,0582,0252,030742,0002,030
2020-01-222,0282,0542,0242,048670,3002,048
2020-01-212,0682,0682,0352,035511,9002,035
2020-01-202,0812,0982,0722,073782,4002,073
2020-01-172,0762,0822,0572,060951,3002,060
2020-01-162,0552,0742,0542,060918,3002,060
2020-01-152,0742,0872,0552,0551,180,4002,055
2020-01-142,0492,0682,0382,061870,3002,061
2020-01-102,0172,0341,9952,0271,325,2002,027
2020-01-092,0502,0502,0082,0111,447,6002,011
2020-01-081,9751,9801,9321,9601,306,3001,960
2020-01-071,9831,9941,9691,985961,0001,985
2020-01-061,9691,9851,9641,9831,028,8001,983

分割・併合履歴 : [1984-03-28]1株→1.05株