4185 JSR(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-08-04 | 3,595 | 3,630 | 3,545 | 3,575 | 1,069,300 | 3,575 |
| 2021-08-03 | 3,555 | 3,685 | 3,540 | 3,610 | 1,135,400 | 3,610 |
| 2021-08-02 | 3,675 | 3,785 | 3,655 | 3,765 | 1,008,600 | 3,765 |
| 2021-07-30 | 3,635 | 3,670 | 3,625 | 3,655 | 721,800 | 3,655 |
| 2021-07-29 | 3,680 | 3,695 | 3,610 | 3,670 | 754,700 | 3,670 |
| 2021-07-28 | 3,600 | 3,625 | 3,570 | 3,610 | 639,900 | 3,610 |
| 2021-07-27 | 3,580 | 3,650 | 3,570 | 3,645 | 764,200 | 3,645 |
| 2021-07-26 | 3,550 | 3,575 | 3,510 | 3,570 | 654,200 | 3,570 |
| 2021-07-21 | 3,505 | 3,505 | 3,455 | 3,490 | 660,500 | 3,490 |
| 2021-07-20 | 3,400 | 3,425 | 3,375 | 3,385 | 718,400 | 3,385 |
| 2021-07-19 | 3,495 | 3,495 | 3,430 | 3,450 | 678,500 | 3,450 |
| 2021-07-16 | 3,540 | 3,565 | 3,495 | 3,500 | 828,600 | 3,500 |
| 2021-07-15 | 3,585 | 3,590 | 3,560 | 3,575 | 530,100 | 3,575 |
| 2021-07-14 | 3,575 | 3,600 | 3,480 | 3,590 | 1,039,600 | 3,590 |
| 2021-07-13 | 3,580 | 3,585 | 3,525 | 3,585 | 689,100 | 3,585 |
| 2021-07-12 | 3,550 | 3,590 | 3,530 | 3,565 | 868,900 | 3,565 |
| 2021-07-09 | 3,420 | 3,490 | 3,390 | 3,485 | 1,174,500 | 3,485 |
| 2021-07-08 | 3,410 | 3,445 | 3,400 | 3,425 | 787,300 | 3,425 |
| 2021-07-07 | 3,400 | 3,420 | 3,340 | 3,400 | 984,500 | 3,400 |
| 2021-07-06 | 3,390 | 3,430 | 3,355 | 3,430 | 574,100 | 3,430 |
| 2021-07-05 | 3,340 | 3,375 | 3,320 | 3,375 | 495,400 | 3,375 |
| 2021-07-02 | 3,345 | 3,355 | 3,290 | 3,325 | 400,000 | 3,325 |
| 2021-07-01 | 3,370 | 3,380 | 3,325 | 3,345 | 534,600 | 3,345 |
| 2021-06-30 | 3,385 | 3,400 | 3,330 | 3,360 | 881,300 | 3,360 |
| 2021-06-29 | 3,320 | 3,375 | 3,320 | 3,345 | 700,200 | 3,345 |
| 2021-06-28 | 3,350 | 3,360 | 3,325 | 3,340 | 341,400 | 3,340 |
| 2021-06-25 | 3,315 | 3,365 | 3,310 | 3,345 | 519,900 | 3,345 |
| 2021-06-24 | 3,285 | 3,295 | 3,245 | 3,285 | 735,200 | 3,285 |
| 2021-06-23 | 3,370 | 3,375 | 3,300 | 3,320 | 522,000 | 3,320 |
| 2021-06-22 | 3,305 | 3,350 | 3,265 | 3,350 | 739,100 | 3,350 |
| 2021-06-21 | 3,275 | 3,285 | 3,220 | 3,235 | 907,700 | 3,235 |
| 2021-06-18 | 3,230 | 3,260 | 3,205 | 3,245 | 1,450,800 | 3,245 |
| 2021-06-17 | 3,270 | 3,270 | 3,225 | 3,250 | 611,700 | 3,250 |
| 2021-06-16 | 3,225 | 3,260 | 3,210 | 3,245 | 741,400 | 3,245 |
| 2021-06-15 | 3,260 | 3,295 | 3,250 | 3,280 | 466,000 | 3,280 |
| 2021-06-14 | 3,200 | 3,240 | 3,180 | 3,230 | 413,000 | 3,230 |
| 2021-06-11 | 3,165 | 3,170 | 3,135 | 3,170 | 505,900 | 3,170 |
| 2021-06-10 | 3,135 | 3,200 | 3,135 | 3,195 | 506,400 | 3,195 |
| 2021-06-09 | 3,150 | 3,160 | 3,105 | 3,130 | 672,100 | 3,130 |
| 2021-06-08 | 3,210 | 3,235 | 3,180 | 3,185 | 555,500 | 3,185 |
| 2021-06-07 | 3,315 | 3,325 | 3,235 | 3,255 | 791,100 | 3,255 |
| 2021-06-04 | 3,265 | 3,310 | 3,250 | 3,300 | 309,100 | 3,300 |
| 2021-06-03 | 3,290 | 3,330 | 3,275 | 3,285 | 474,500 | 3,285 |
| 2021-06-02 | 3,300 | 3,345 | 3,270 | 3,305 | 515,700 | 3,305 |
| 2021-06-01 | 3,295 | 3,300 | 3,245 | 3,260 | 402,700 | 3,260 |
| 2021-05-31 | 3,335 | 3,340 | 3,210 | 3,225 | 655,800 | 3,225 |
| 2021-05-28 | 3,280 | 3,365 | 3,280 | 3,360 | 573,800 | 3,360 |
| 2021-05-27 | 3,255 | 3,310 | 3,230 | 3,240 | 2,431,900 | 3,240 |
| 2021-05-26 | 3,265 | 3,270 | 3,235 | 3,255 | 567,200 | 3,255 |
| 2021-05-25 | 3,245 | 3,265 | 3,215 | 3,265 | 740,100 | 3,265 |
| 2021-05-24 | 3,270 | 3,315 | 3,235 | 3,250 | 644,300 | 3,250 |
| 2021-05-21 | 3,185 | 3,290 | 3,180 | 3,285 | 959,500 | 3,285 |
| 2021-05-20 | 3,180 | 3,275 | 3,175 | 3,230 | 536,300 | 3,230 |
| 2021-05-19 | 3,235 | 3,255 | 3,155 | 3,240 | 1,535,000 | 3,240 |
| 2021-05-18 | 3,265 | 3,300 | 3,240 | 3,280 | 1,058,400 | 3,280 |
| 2021-05-17 | 3,325 | 3,340 | 3,275 | 3,285 | 564,100 | 3,285 |
| 2021-05-14 | 3,345 | 3,355 | 3,305 | 3,310 | 837,800 | 3,310 |
| 2021-05-13 | 3,250 | 3,345 | 3,195 | 3,330 | 1,351,600 | 3,330 |
| 2021-05-12 | 3,290 | 3,340 | 3,080 | 3,190 | 2,301,300 | 3,190 |
| 2021-05-11 | 3,320 | 3,335 | 3,295 | 3,335 | 574,000 | 3,335 |
| 2021-05-10 | 3,375 | 3,375 | 3,310 | 3,365 | 632,700 | 3,365 |
| 2021-05-07 | 3,450 | 3,455 | 3,350 | 3,365 | 545,200 | 3,365 |
| 2021-05-06 | 3,375 | 3,465 | 3,370 | 3,420 | 892,500 | 3,420 |
| 2021-04-30 | 3,410 | 3,415 | 3,335 | 3,365 | 665,800 | 3,365 |
| 2021-04-28 | 3,430 | 3,470 | 3,400 | 3,400 | 608,600 | 3,400 |
| 2021-04-27 | 3,500 | 3,500 | 3,330 | 3,425 | 1,664,100 | 3,425 |
| 2021-04-26 | 3,435 | 3,460 | 3,405 | 3,430 | 621,500 | 3,430 |
| 2021-04-23 | 3,440 | 3,480 | 3,425 | 3,440 | 586,500 | 3,440 |
| 2021-04-22 | 3,385 | 3,485 | 3,380 | 3,485 | 613,900 | 3,485 |
| 2021-04-21 | 3,370 | 3,375 | 3,315 | 3,325 | 682,000 | 3,325 |
| 2021-04-20 | 3,445 | 3,470 | 3,405 | 3,455 | 469,800 | 3,455 |
| 2021-04-19 | 3,490 | 3,515 | 3,470 | 3,500 | 538,200 | 3,500 |
| 2021-04-16 | 3,540 | 3,560 | 3,475 | 3,475 | 527,400 | 3,475 |
| 2021-04-15 | 3,495 | 3,535 | 3,490 | 3,520 | 406,000 | 3,520 |
| 2021-04-14 | 3,495 | 3,500 | 3,460 | 3,485 | 419,100 | 3,485 |
| 2021-04-13 | 3,470 | 3,530 | 3,455 | 3,510 | 538,600 | 3,510 |
| 2021-04-12 | 3,520 | 3,520 | 3,445 | 3,455 | 614,100 | 3,455 |
| 2021-04-09 | 3,540 | 3,595 | 3,530 | 3,530 | 799,000 | 3,530 |
| 2021-04-08 | 3,535 | 3,550 | 3,505 | 3,530 | 1,035,400 | 3,530 |
| 2021-04-07 | 3,500 | 3,535 | 3,460 | 3,535 | 874,000 | 3,535 |
| 2021-04-06 | 3,515 | 3,535 | 3,435 | 3,450 | 508,000 | 3,450 |
| 2021-04-05 | 3,540 | 3,545 | 3,485 | 3,505 | 457,800 | 3,505 |
| 2021-04-02 | 3,515 | 3,595 | 3,505 | 3,515 | 728,800 | 3,515 |
| 2021-04-01 | 3,365 | 3,480 | 3,365 | 3,460 | 951,700 | 3,460 |
| 2021-03-31 | 3,340 | 3,410 | 3,320 | 3,340 | 879,000 | 3,340 |
| 2021-03-30 | 3,430 | 3,435 | 3,310 | 3,370 | 836,700 | 3,370 |
| 2021-03-29 | 3,425 | 3,495 | 3,410 | 3,445 | 945,100 | 3,445 |
| 2021-03-26 | 3,505 | 3,600 | 3,355 | 3,375 | 1,580,300 | 3,375 |
| 2021-03-25 | 3,435 | 3,510 | 3,435 | 3,485 | 688,300 | 3,485 |
| 2021-03-24 | 3,380 | 3,430 | 3,365 | 3,400 | 594,300 | 3,400 |
| 2021-03-23 | 3,470 | 3,525 | 3,425 | 3,430 | 675,300 | 3,430 |
| 2021-03-22 | 3,405 | 3,455 | 3,355 | 3,450 | 904,900 | 3,450 |
| 2021-03-19 | 3,525 | 3,530 | 3,450 | 3,465 | 1,098,100 | 3,465 |
| 2021-03-18 | 3,550 | 3,575 | 3,525 | 3,545 | 812,000 | 3,545 |
| 2021-03-17 | 3,515 | 3,540 | 3,490 | 3,520 | 526,000 | 3,520 |
| 2021-03-16 | 3,530 | 3,540 | 3,495 | 3,520 | 597,400 | 3,520 |
| 2021-03-15 | 3,500 | 3,535 | 3,470 | 3,530 | 561,000 | 3,530 |
| 2021-03-12 | 3,440 | 3,500 | 3,430 | 3,495 | 814,900 | 3,495 |
| 2021-03-11 | 3,350 | 3,420 | 3,335 | 3,415 | 570,400 | 3,415 |
| 2021-03-10 | 3,370 | 3,400 | 3,300 | 3,335 | 713,100 | 3,335 |
| 2021-03-09 | 3,350 | 3,400 | 3,295 | 3,335 | 755,600 | 3,335 |
| 2021-03-08 | 3,410 | 3,415 | 3,310 | 3,340 | 590,700 | 3,340 |
| 2021-03-05 | 3,335 | 3,355 | 3,290 | 3,355 | 755,000 | 3,355 |
| 2021-03-04 | 3,275 | 3,335 | 3,260 | 3,330 | 640,000 | 3,330 |
| 2021-03-03 | 3,325 | 3,365 | 3,295 | 3,345 | 724,600 | 3,345 |
| 2021-03-02 | 3,325 | 3,420 | 3,325 | 3,395 | 1,267,300 | 3,395 |
| 2021-03-01 | 3,230 | 3,290 | 3,200 | 3,280 | 816,400 | 3,280 |
| 2021-02-26 | 3,175 | 3,210 | 3,160 | 3,175 | 1,130,600 | 3,175 |
| 2021-02-25 | 3,225 | 3,280 | 3,210 | 3,260 | 861,000 | 3,260 |
| 2021-02-24 | 3,330 | 3,370 | 3,145 | 3,160 | 1,373,500 | 3,160 |
| 2021-02-22 | 3,385 | 3,420 | 3,375 | 3,390 | 504,200 | 3,390 |
| 2021-02-19 | 3,375 | 3,405 | 3,355 | 3,380 | 472,900 | 3,380 |
| 2021-02-18 | 3,400 | 3,430 | 3,370 | 3,420 | 904,100 | 3,420 |
| 2021-02-17 | 3,385 | 3,425 | 3,350 | 3,425 | 969,100 | 3,425 |
| 2021-02-16 | 3,310 | 3,360 | 3,255 | 3,335 | 891,900 | 3,335 |
| 2021-02-15 | 3,280 | 3,300 | 3,250 | 3,295 | 377,200 | 3,295 |
| 2021-02-12 | 3,240 | 3,265 | 3,220 | 3,250 | 366,500 | 3,250 |
| 2021-02-10 | 3,270 | 3,275 | 3,205 | 3,215 | 430,500 | 3,215 |
| 2021-02-09 | 3,150 | 3,295 | 3,140 | 3,285 | 950,300 | 3,285 |
| 2021-02-08 | 3,160 | 3,170 | 3,070 | 3,120 | 998,700 | 3,120 |
| 2021-02-05 | 3,195 | 3,210 | 3,160 | 3,165 | 648,500 | 3,165 |
| 2021-02-04 | 3,180 | 3,185 | 3,135 | 3,170 | 483,000 | 3,170 |
| 2021-02-03 | 3,210 | 3,265 | 3,195 | 3,230 | 863,200 | 3,230 |
| 2021-02-02 | 3,260 | 3,270 | 3,190 | 3,210 | 644,400 | 3,210 |
| 2021-02-01 | 3,130 | 3,215 | 3,100 | 3,210 | 1,302,000 | 3,210 |
| 2021-01-29 | 3,330 | 3,330 | 3,185 | 3,195 | 1,354,000 | 3,195 |
| 2021-01-28 | 3,400 | 3,420 | 3,275 | 3,315 | 2,553,500 | 3,315 |
| 2021-01-27 | 3,545 | 3,545 | 3,420 | 3,455 | 1,222,500 | 3,455 |
| 2021-01-26 | 3,490 | 3,530 | 3,415 | 3,445 | 1,977,600 | 3,445 |
| 2021-01-25 | 3,260 | 3,315 | 3,250 | 3,280 | 751,000 | 3,280 |
| 2021-01-22 | 3,175 | 3,255 | 3,165 | 3,250 | 753,100 | 3,250 |
| 2021-01-21 | 3,180 | 3,260 | 3,150 | 3,240 | 955,300 | 3,240 |
| 2021-01-20 | 3,070 | 3,195 | 3,060 | 3,185 | 751,900 | 3,185 |
| 2021-01-19 | 3,080 | 3,115 | 3,065 | 3,110 | 523,900 | 3,110 |
| 2021-01-18 | 3,020 | 3,070 | 3,015 | 3,040 | 337,000 | 3,040 |
| 2021-01-15 | 3,145 | 3,150 | 3,045 | 3,055 | 564,800 | 3,055 |
| 2021-01-14 | 3,085 | 3,180 | 3,085 | 3,150 | 799,100 | 3,150 |
| 2021-01-13 | 3,085 | 3,145 | 3,070 | 3,085 | 622,100 | 3,085 |
| 2021-01-12 | 3,125 | 3,170 | 3,085 | 3,090 | 839,100 | 3,090 |
| 2021-01-08 | 2,997 | 3,225 | 2,997 | 3,130 | 1,952,000 | 3,130 |
| 2021-01-07 | 2,896 | 2,925 | 2,873 | 2,897 | 655,200 | 2,897 |
| 2021-01-06 | 2,933 | 2,954 | 2,876 | 2,879 | 511,900 | 2,879 |
| 2021-01-05 | 2,887 | 2,955 | 2,875 | 2,930 | 644,900 | 2,930 |
| 2021-01-04 | 2,875 | 2,877 | 2,809 | 2,871 | 366,800 | 2,871 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
