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
2021-11-264,2404,2554,1454,165544,3004,165
2021-11-254,2154,2704,2004,260463,7004,260
2021-11-244,2804,2904,1654,185539,5004,185
2021-11-224,3054,3754,3004,320383,9004,320
2021-11-194,2554,3604,2404,340758,2004,340
2021-11-184,3754,3754,2654,305475,0004,305
2021-11-174,3804,3954,3654,380634,1004,380
2021-11-164,3954,4104,3504,355644,5004,355
2021-11-154,3704,4154,3354,350717,7004,350
2021-11-124,2004,3004,1904,300976,9004,300
2021-11-114,0604,1954,0204,170854,4004,170
2021-11-104,1404,1654,0804,090664,9004,090
2021-11-094,1304,2204,0304,1001,052,3004,100
2021-11-084,2854,3004,1554,200917,0004,200
2021-11-054,3604,3704,2554,305581,1004,305
2021-11-044,2454,3454,2304,3451,058,6004,345
2021-11-024,1954,2404,1504,175913,8004,175
2021-11-014,2004,2304,1754,230667,7004,230
2021-10-294,1104,1454,0504,110773,0004,110
2021-10-284,0554,1354,0354,1152,177,5004,115
2021-10-273,9854,0653,9654,065994,9004,065
2021-10-264,0004,0053,9003,945499,6003,945
2021-10-253,9003,9653,8753,965579,2003,965
2021-10-223,8553,9603,8303,925601,4003,925
2021-10-213,9053,9453,8803,915610,7003,915
2021-10-204,0354,0703,9403,945698,8003,945
2021-10-193,9554,0303,9354,025457,7004,025
2021-10-183,9753,9753,8953,955768,7003,955
2021-10-153,8953,9803,8853,9751,290,2003,975
2021-10-143,7803,8353,7703,830938,5003,830
2021-10-133,8003,8253,7603,770869,3003,770
2021-10-123,8303,8503,8153,830543,7003,830
2021-10-113,7653,8503,7303,835587,5003,835
2021-10-083,7903,8253,7553,8101,002,6003,810
2021-10-073,7653,8053,7153,725613,7003,725
2021-10-063,7803,8753,7503,770890,4003,770
2021-10-053,8553,8703,6803,7601,133,1003,760
2021-10-044,0154,0253,8603,895811,3003,895
2021-10-014,0054,0553,9604,000801,1004,000
2021-09-304,0054,0753,9754,0551,228,9004,055
2021-09-293,9754,0403,9303,9801,147,2003,980
2021-09-284,1104,1254,0104,0651,152,5004,065
2021-09-274,2654,2754,1654,170713,7004,170
2021-09-244,3104,3304,2604,295904,0004,295
2021-09-224,2804,2804,2054,250843,5004,250
2021-09-214,3154,3804,2704,3351,036,5004,335
2021-09-174,3404,4254,3154,3551,694,5004,355
2021-09-164,2354,2804,2004,270793,7004,270
2021-09-154,2104,2154,1704,215791,9004,215
2021-09-144,2554,3054,2504,2801,053,8004,280
2021-09-134,1504,2154,1304,215687,3004,215
2021-09-104,0854,1754,0554,175831,9004,175
2021-09-094,0504,1404,0404,090593,6004,090
2021-09-084,0204,0804,0154,065615,4004,065
2021-09-074,0354,0653,9654,035736,7004,035
2021-09-064,0404,0453,9403,990558,3003,990
2021-09-033,8954,0003,8653,990978,7003,990
2021-09-023,7853,8953,7853,890892,0003,890
2021-09-013,8353,8553,7903,790743,3003,790
2021-08-313,7753,8403,7453,8151,166,6003,815
2021-08-303,6853,7253,6653,7051,719,7003,705
2021-08-273,6503,6553,6053,645833,7003,645
2021-08-263,7053,7253,6603,700544,5003,700
2021-08-253,6953,7253,6653,710515,0003,710
2021-08-243,6403,7403,6253,705765,3003,705
2021-08-233,5753,6303,5653,620485,3003,620
2021-08-203,5403,5603,5103,520585,0003,520
2021-08-193,5753,6053,5603,580499,5003,580
2021-08-183,6003,6353,5753,605439,6003,605
2021-08-173,6103,6403,6053,615672,7003,615
2021-08-163,5803,6003,5253,535604,1003,535
2021-08-133,5453,5953,5253,590519,3003,590
2021-08-123,5853,6503,5403,565855,3003,565
2021-08-113,6253,6303,5353,535787,2003,535
2021-08-103,6253,6403,5853,610775,2003,610
2021-08-063,6403,6503,5903,625731,5003,625
2021-08-053,6003,6403,5653,630739,8003,630
2021-08-043,5953,6303,5453,5751,069,3003,575
2021-08-033,5553,6853,5403,6101,135,4003,610
2021-08-023,6753,7853,6553,7651,008,6003,765
2021-07-303,6353,6703,6253,655721,8003,655
2021-07-293,6803,6953,6103,670754,7003,670
2021-07-283,6003,6253,5703,610639,9003,610
2021-07-273,5803,6503,5703,645764,2003,645
2021-07-263,5503,5753,5103,570654,2003,570
2021-07-213,5053,5053,4553,490660,5003,490
2021-07-203,4003,4253,3753,385718,4003,385
2021-07-193,4953,4953,4303,450678,5003,450
2021-07-163,5403,5653,4953,500828,6003,500
2021-07-153,5853,5903,5603,575530,1003,575
2021-07-143,5753,6003,4803,5901,039,6003,590
2021-07-133,5803,5853,5253,585689,1003,585
2021-07-123,5503,5903,5303,565868,9003,565
2021-07-093,4203,4903,3903,4851,174,5003,485
2021-07-083,4103,4453,4003,425787,3003,425
2021-07-073,4003,4203,3403,400984,5003,400
2021-07-063,3903,4303,3553,430574,1003,430
2021-07-053,3403,3753,3203,375495,4003,375
2021-07-023,3453,3553,2903,325400,0003,325
2021-07-013,3703,3803,3253,345534,6003,345
2021-06-303,3853,4003,3303,360881,3003,360
2021-06-293,3203,3753,3203,345700,2003,345
2021-06-283,3503,3603,3253,340341,4003,340
2021-06-253,3153,3653,3103,345519,9003,345
2021-06-243,2853,2953,2453,285735,2003,285
2021-06-233,3703,3753,3003,320522,0003,320
2021-06-223,3053,3503,2653,350739,1003,350
2021-06-213,2753,2853,2203,235907,7003,235
2021-06-183,2303,2603,2053,2451,450,8003,245
2021-06-173,2703,2703,2253,250611,7003,250
2021-06-163,2253,2603,2103,245741,4003,245
2021-06-153,2603,2953,2503,280466,0003,280
2021-06-143,2003,2403,1803,230413,0003,230
2021-06-113,1653,1703,1353,170505,9003,170
2021-06-103,1353,2003,1353,195506,4003,195
2021-06-093,1503,1603,1053,130672,1003,130
2021-06-083,2103,2353,1803,185555,5003,185
2021-06-073,3153,3253,2353,255791,1003,255
2021-06-043,2653,3103,2503,300309,1003,300
2021-06-033,2903,3303,2753,285474,5003,285
2021-06-023,3003,3453,2703,305515,7003,305
2021-06-013,2953,3003,2453,260402,7003,260
2021-05-313,3353,3403,2103,225655,8003,225
2021-05-283,2803,3653,2803,360573,8003,360
2021-05-273,2553,3103,2303,2402,431,9003,240
2021-05-263,2653,2703,2353,255567,2003,255
2021-05-253,2453,2653,2153,265740,1003,265
2021-05-243,2703,3153,2353,250644,3003,250
2021-05-213,1853,2903,1803,285959,5003,285
2021-05-203,1803,2753,1753,230536,3003,230
2021-05-193,2353,2553,1553,2401,535,0003,240
2021-05-183,2653,3003,2403,2801,058,4003,280
2021-05-173,3253,3403,2753,285564,1003,285
2021-05-143,3453,3553,3053,310837,8003,310
2021-05-133,2503,3453,1953,3301,351,6003,330
2021-05-123,2903,3403,0803,1902,301,3003,190
2021-05-113,3203,3353,2953,335574,0003,335
2021-05-103,3753,3753,3103,365632,7003,365
2021-05-073,4503,4553,3503,365545,2003,365
2021-05-063,3753,4653,3703,420892,5003,420
2021-04-303,4103,4153,3353,365665,8003,365
2021-04-283,4303,4703,4003,400608,6003,400
2021-04-273,5003,5003,3303,4251,664,1003,425
2021-04-263,4353,4603,4053,430621,5003,430
2021-04-233,4403,4803,4253,440586,5003,440
2021-04-223,3853,4853,3803,485613,9003,485
2021-04-213,3703,3753,3153,325682,0003,325
2021-04-203,4453,4703,4053,455469,8003,455
2021-04-193,4903,5153,4703,500538,2003,500
2021-04-163,5403,5603,4753,475527,4003,475
2021-04-153,4953,5353,4903,520406,0003,520
2021-04-143,4953,5003,4603,485419,1003,485
2021-04-133,4703,5303,4553,510538,6003,510
2021-04-123,5203,5203,4453,455614,1003,455
2021-04-093,5403,5953,5303,530799,0003,530
2021-04-083,5353,5503,5053,5301,035,4003,530
2021-04-073,5003,5353,4603,535874,0003,535
2021-04-063,5153,5353,4353,450508,0003,450
2021-04-053,5403,5453,4853,505457,8003,505
2021-04-023,5153,5953,5053,515728,8003,515
2021-04-013,3653,4803,3653,460951,7003,460
2021-03-313,3403,4103,3203,340879,0003,340
2021-03-303,4303,4353,3103,370836,7003,370
2021-03-293,4253,4953,4103,445945,1003,445
2021-03-263,5053,6003,3553,3751,580,3003,375
2021-03-253,4353,5103,4353,485688,3003,485
2021-03-243,3803,4303,3653,400594,3003,400
2021-03-233,4703,5253,4253,430675,3003,430
2021-03-223,4053,4553,3553,450904,9003,450
2021-03-193,5253,5303,4503,4651,098,1003,465
2021-03-183,5503,5753,5253,545812,0003,545
2021-03-173,5153,5403,4903,520526,0003,520
2021-03-163,5303,5403,4953,520597,4003,520
2021-03-153,5003,5353,4703,530561,0003,530
2021-03-123,4403,5003,4303,495814,9003,495
2021-03-113,3503,4203,3353,415570,4003,415
2021-03-103,3703,4003,3003,335713,1003,335
2021-03-093,3503,4003,2953,335755,6003,335
2021-03-083,4103,4153,3103,340590,7003,340
2021-03-053,3353,3553,2903,355755,0003,355
2021-03-043,2753,3353,2603,330640,0003,330
2021-03-033,3253,3653,2953,345724,6003,345
2021-03-023,3253,4203,3253,3951,267,3003,395
2021-03-013,2303,2903,2003,280816,4003,280
2021-02-263,1753,2103,1603,1751,130,6003,175
2021-02-253,2253,2803,2103,260861,0003,260
2021-02-243,3303,3703,1453,1601,373,5003,160
2021-02-223,3853,4203,3753,390504,2003,390
2021-02-193,3753,4053,3553,380472,9003,380
2021-02-183,4003,4303,3703,420904,1003,420
2021-02-173,3853,4253,3503,425969,1003,425
2021-02-163,3103,3603,2553,335891,9003,335
2021-02-153,2803,3003,2503,295377,2003,295
2021-02-123,2403,2653,2203,250366,5003,250
2021-02-103,2703,2753,2053,215430,5003,215
2021-02-093,1503,2953,1403,285950,3003,285
2021-02-083,1603,1703,0703,120998,7003,120
2021-02-053,1953,2103,1603,165648,5003,165
2021-02-043,1803,1853,1353,170483,0003,170
2021-02-033,2103,2653,1953,230863,2003,230
2021-02-023,2603,2703,1903,210644,4003,210
2021-02-013,1303,2153,1003,2101,302,0003,210
2021-01-293,3303,3303,1853,1951,354,0003,195
2021-01-283,4003,4203,2753,3152,553,5003,315
2021-01-273,5453,5453,4203,4551,222,5003,455
2021-01-263,4903,5303,4153,4451,977,6003,445
2021-01-253,2603,3153,2503,280751,0003,280
2021-01-223,1753,2553,1653,250753,1003,250
2021-01-213,1803,2603,1503,240955,3003,240
2021-01-203,0703,1953,0603,185751,9003,185
2021-01-193,0803,1153,0653,110523,9003,110
2021-01-183,0203,0703,0153,040337,0003,040
2021-01-153,1453,1503,0453,055564,8003,055
2021-01-143,0853,1803,0853,150799,1003,150
2021-01-133,0853,1453,0703,085622,1003,085
2021-01-123,1253,1703,0853,090839,1003,090
2021-01-082,9973,2252,9973,1301,952,0003,130
2021-01-072,8962,9252,8732,897655,2002,897
2021-01-062,9332,9542,8762,879511,9002,879
2021-01-052,8872,9552,8752,930644,9002,930
2021-01-042,8752,8772,8092,871366,8002,871

分割・併合履歴 : [1984-03-28]1株→1.05株