4185 JSR(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-02 | 3,450 | 3,450 | 3,330 | 3,350 | 578,200 | 3,350 |
| 2023-06-01 | 3,310 | 3,395 | 3,280 | 3,390 | 631,300 | 3,390 |
| 2023-05-31 | 3,380 | 3,425 | 3,355 | 3,365 | 1,617,000 | 3,365 |
| 2023-05-30 | 3,380 | 3,450 | 3,325 | 3,430 | 855,300 | 3,430 |
| 2023-05-29 | 3,490 | 3,510 | 3,395 | 3,400 | 954,700 | 3,400 |
| 2023-05-26 | 3,395 | 3,425 | 3,360 | 3,400 | 1,153,200 | 3,400 |
| 2023-05-25 | 3,230 | 3,390 | 3,215 | 3,380 | 1,420,300 | 3,380 |
| 2023-05-24 | 3,205 | 3,210 | 3,170 | 3,195 | 436,700 | 3,195 |
| 2023-05-23 | 3,305 | 3,310 | 3,190 | 3,215 | 743,000 | 3,215 |
| 2023-05-22 | 3,280 | 3,300 | 3,230 | 3,245 | 686,100 | 3,245 |
| 2023-05-19 | 3,175 | 3,285 | 3,175 | 3,270 | 1,417,300 | 3,270 |
| 2023-05-18 | 3,100 | 3,135 | 3,095 | 3,130 | 747,600 | 3,130 |
| 2023-05-17 | 3,020 | 3,050 | 3,010 | 3,045 | 706,000 | 3,045 |
| 2023-05-16 | 3,040 | 3,055 | 3,020 | 3,025 | 851,200 | 3,025 |
| 2023-05-15 | 2,995 | 3,035 | 2,995 | 3,020 | 515,900 | 3,020 |
| 2023-05-12 | 3,050 | 3,075 | 3,000 | 3,010 | 831,400 | 3,010 |
| 2023-05-11 | 3,070 | 3,100 | 3,045 | 3,060 | 700,500 | 3,060 |
| 2023-05-10 | 3,075 | 3,110 | 3,060 | 3,095 | 595,700 | 3,095 |
| 2023-05-09 | 3,090 | 3,105 | 3,040 | 3,095 | 941,300 | 3,095 |
| 2023-05-08 | 3,080 | 3,095 | 3,010 | 3,070 | 1,173,900 | 3,070 |
| 2023-05-02 | 3,195 | 3,200 | 3,135 | 3,150 | 640,200 | 3,150 |
| 2023-05-01 | 3,145 | 3,215 | 3,135 | 3,200 | 960,100 | 3,200 |
| 2023-04-28 | 3,125 | 3,240 | 3,090 | 3,140 | 3,053,700 | 3,140 |
| 2023-04-27 | 2,986 | 3,075 | 2,983 | 3,070 | 1,273,400 | 3,070 |
| 2023-04-26 | 3,055 | 3,080 | 2,997 | 3,010 | 707,500 | 3,010 |
| 2023-04-25 | 3,095 | 3,110 | 3,060 | 3,065 | 615,000 | 3,065 |
| 2023-04-24 | 3,080 | 3,090 | 3,065 | 3,070 | 536,300 | 3,070 |
| 2023-04-21 | 3,065 | 3,100 | 3,055 | 3,075 | 763,600 | 3,075 |
| 2023-04-20 | 3,030 | 3,080 | 3,010 | 3,065 | 624,700 | 3,065 |
| 2023-04-19 | 3,055 | 3,075 | 3,030 | 3,050 | 874,900 | 3,050 |
| 2023-04-18 | 3,110 | 3,135 | 3,085 | 3,085 | 567,100 | 3,085 |
| 2023-04-17 | 3,115 | 3,125 | 3,080 | 3,095 | 770,000 | 3,095 |
| 2023-04-14 | 3,145 | 3,145 | 3,115 | 3,135 | 563,300 | 3,135 |
| 2023-04-13 | 3,100 | 3,135 | 3,095 | 3,115 | 693,500 | 3,115 |
| 2023-04-12 | 3,090 | 3,140 | 3,080 | 3,125 | 785,400 | 3,125 |
| 2023-04-11 | 3,085 | 3,095 | 3,040 | 3,075 | 614,600 | 3,075 |
| 2023-04-10 | 3,030 | 3,040 | 3,000 | 3,030 | 514,300 | 3,030 |
| 2023-04-07 | 2,981 | 3,045 | 2,980 | 3,025 | 515,800 | 3,025 |
| 2023-04-06 | 2,972 | 2,985 | 2,954 | 2,982 | 709,500 | 2,982 |
| 2023-04-05 | 3,070 | 3,090 | 3,010 | 3,010 | 693,700 | 3,010 |
| 2023-04-04 | 3,115 | 3,140 | 3,095 | 3,100 | 694,700 | 3,100 |
| 2023-04-03 | 3,150 | 3,150 | 3,090 | 3,105 | 771,700 | 3,105 |
| 2023-03-31 | 3,165 | 3,170 | 3,100 | 3,115 | 1,182,000 | 3,115 |
| 2023-03-30 | 3,165 | 3,205 | 3,155 | 3,165 | 1,310,400 | 3,165 |
| 2023-03-29 | 3,130 | 3,180 | 3,100 | 3,180 | 1,000,800 | 3,180 |
| 2023-03-28 | 3,140 | 3,140 | 3,100 | 3,120 | 678,300 | 3,120 |
| 2023-03-27 | 3,110 | 3,135 | 3,070 | 3,120 | 536,300 | 3,120 |
| 2023-03-24 | 3,105 | 3,110 | 3,080 | 3,100 | 688,800 | 3,100 |
| 2023-03-23 | 3,045 | 3,090 | 3,030 | 3,065 | 660,100 | 3,065 |
| 2023-03-22 | 3,080 | 3,110 | 3,055 | 3,095 | 960,600 | 3,095 |
| 2023-03-20 | 3,070 | 3,085 | 3,010 | 3,015 | 674,200 | 3,015 |
| 2023-03-17 | 3,100 | 3,110 | 3,080 | 3,090 | 722,000 | 3,090 |
| 2023-03-16 | 3,045 | 3,085 | 3,020 | 3,065 | 704,600 | 3,065 |
| 2023-03-15 | 3,130 | 3,140 | 3,085 | 3,115 | 731,300 | 3,115 |
| 2023-03-14 | 3,140 | 3,140 | 3,085 | 3,115 | 1,015,200 | 3,115 |
| 2023-03-13 | 3,160 | 3,165 | 3,125 | 3,160 | 591,300 | 3,160 |
| 2023-03-10 | 3,180 | 3,280 | 3,180 | 3,205 | 1,694,200 | 3,205 |
| 2023-03-09 | 3,200 | 3,250 | 3,190 | 3,250 | 1,057,200 | 3,250 |
| 2023-03-08 | 3,110 | 3,170 | 3,105 | 3,160 | 780,600 | 3,160 |
| 2023-03-07 | 3,115 | 3,170 | 3,105 | 3,155 | 1,339,500 | 3,155 |
| 2023-03-06 | 3,090 | 3,120 | 3,080 | 3,120 | 687,700 | 3,120 |
| 2023-03-03 | 3,100 | 3,120 | 3,075 | 3,110 | 676,600 | 3,110 |
| 2023-03-02 | 3,110 | 3,110 | 3,060 | 3,075 | 668,900 | 3,075 |
| 2023-03-01 | 3,075 | 3,125 | 3,060 | 3,120 | 544,400 | 3,120 |
| 2023-02-28 | 3,100 | 3,125 | 3,080 | 3,095 | 818,300 | 3,095 |
| 2023-02-27 | 3,070 | 3,105 | 3,055 | 3,100 | 664,600 | 3,100 |
| 2023-02-24 | 3,115 | 3,145 | 3,095 | 3,115 | 675,600 | 3,115 |
| 2023-02-22 | 3,025 | 3,095 | 3,025 | 3,070 | 664,600 | 3,070 |
| 2023-02-21 | 3,100 | 3,115 | 3,040 | 3,050 | 803,200 | 3,050 |
| 2023-02-20 | 3,100 | 3,105 | 3,050 | 3,105 | 783,800 | 3,105 |
| 2023-02-17 | 3,180 | 3,195 | 3,115 | 3,130 | 904,000 | 3,130 |
| 2023-02-16 | 3,155 | 3,215 | 3,110 | 3,210 | 1,575,800 | 3,210 |
| 2023-02-15 | 3,055 | 3,070 | 3,020 | 3,060 | 805,500 | 3,060 |
| 2023-02-14 | 3,115 | 3,120 | 3,050 | 3,060 | 951,600 | 3,060 |
| 2023-02-13 | 3,080 | 3,090 | 3,030 | 3,045 | 754,600 | 3,045 |
| 2023-02-10 | 3,105 | 3,145 | 3,085 | 3,115 | 675,300 | 3,115 |
| 2023-02-09 | 3,110 | 3,150 | 3,090 | 3,110 | 685,800 | 3,110 |
| 2023-02-08 | 3,080 | 3,185 | 3,065 | 3,170 | 1,731,300 | 3,170 |
| 2023-02-07 | 3,100 | 3,180 | 3,050 | 3,105 | 3,843,400 | 3,105 |
| 2023-02-06 | 2,919 | 2,945 | 2,895 | 2,915 | 1,150,200 | 2,915 |
| 2023-02-03 | 2,870 | 2,905 | 2,863 | 2,880 | 610,900 | 2,880 |
| 2023-02-02 | 2,923 | 2,935 | 2,887 | 2,904 | 588,400 | 2,904 |
| 2023-02-01 | 2,914 | 2,937 | 2,892 | 2,892 | 654,800 | 2,892 |
| 2023-01-31 | 2,938 | 2,967 | 2,898 | 2,900 | 728,800 | 2,900 |
| 2023-01-30 | 2,962 | 2,976 | 2,949 | 2,959 | 643,700 | 2,959 |
| 2023-01-27 | 2,949 | 2,985 | 2,919 | 2,929 | 670,200 | 2,929 |
| 2023-01-26 | 2,955 | 2,975 | 2,934 | 2,945 | 476,900 | 2,945 |
| 2023-01-25 | 2,915 | 2,953 | 2,890 | 2,946 | 702,300 | 2,946 |
| 2023-01-24 | 2,929 | 2,965 | 2,923 | 2,946 | 1,005,200 | 2,946 |
| 2023-01-23 | 2,900 | 2,930 | 2,899 | 2,905 | 980,900 | 2,905 |
| 2023-01-20 | 2,835 | 2,868 | 2,828 | 2,850 | 668,000 | 2,850 |
| 2023-01-19 | 2,855 | 2,891 | 2,840 | 2,846 | 909,100 | 2,846 |
| 2023-01-18 | 2,840 | 2,915 | 2,817 | 2,872 | 641,700 | 2,872 |
| 2023-01-17 | 2,780 | 2,849 | 2,778 | 2,824 | 818,300 | 2,824 |
| 2023-01-16 | 2,760 | 2,780 | 2,746 | 2,755 | 540,400 | 2,755 |
| 2023-01-13 | 2,805 | 2,816 | 2,781 | 2,786 | 580,300 | 2,786 |
| 2023-01-12 | 2,787 | 2,865 | 2,786 | 2,826 | 1,092,100 | 2,826 |
| 2023-01-11 | 2,714 | 2,804 | 2,696 | 2,796 | 859,200 | 2,796 |
| 2023-01-10 | 2,730 | 2,736 | 2,677 | 2,694 | 644,500 | 2,694 |
| 2023-01-06 | 2,627 | 2,690 | 2,618 | 2,680 | 752,200 | 2,680 |
| 2023-01-05 | 2,589 | 2,639 | 2,577 | 2,630 | 912,700 | 2,630 |
| 2023-01-04 | 2,569 | 2,605 | 2,533 | 2,576 | 768,100 | 2,576 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
