4185 JSR(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3,040 | 3,095 | 3,020 | 3,095 | 1,547,300 | 3,095 |
| 2022-08-05 | 3,045 | 3,055 | 3,015 | 3,040 | 1,782,900 | 3,040 |
| 2022-08-04 | 3,000 | 3,090 | 2,997 | 3,065 | 2,226,100 | 3,065 |
| 2022-08-03 | 3,070 | 3,075 | 3,000 | 3,005 | 3,482,600 | 3,005 |
| 2022-08-02 | 3,070 | 3,220 | 3,070 | 3,070 | 5,629,700 | 3,070 |
| 2022-08-01 | 3,680 | 3,795 | 3,680 | 3,770 | 2,002,700 | 3,770 |
| 2022-07-29 | 3,735 | 3,750 | 3,645 | 3,665 | 1,005,500 | 3,665 |
| 2022-07-28 | 3,755 | 3,770 | 3,685 | 3,710 | 712,800 | 3,710 |
| 2022-07-27 | 3,690 | 3,715 | 3,640 | 3,685 | 473,300 | 3,685 |
| 2022-07-26 | 3,650 | 3,675 | 3,630 | 3,645 | 392,100 | 3,645 |
| 2022-07-25 | 3,685 | 3,685 | 3,620 | 3,645 | 412,800 | 3,645 |
| 2022-07-22 | 3,665 | 3,715 | 3,650 | 3,695 | 566,300 | 3,695 |
| 2022-07-21 | 3,635 | 3,675 | 3,615 | 3,655 | 639,900 | 3,655 |
| 2022-07-20 | 3,570 | 3,635 | 3,550 | 3,620 | 1,054,900 | 3,620 |
| 2022-07-19 | 3,380 | 3,460 | 3,360 | 3,450 | 609,800 | 3,450 |
| 2022-07-15 | 3,360 | 3,395 | 3,320 | 3,355 | 758,500 | 3,355 |
| 2022-07-14 | 3,330 | 3,405 | 3,295 | 3,375 | 682,600 | 3,375 |
| 2022-07-13 | 3,390 | 3,415 | 3,375 | 3,380 | 523,500 | 3,380 |
| 2022-07-12 | 3,535 | 3,540 | 3,370 | 3,380 | 789,800 | 3,380 |
| 2022-07-11 | 3,545 | 3,575 | 3,510 | 3,555 | 605,600 | 3,555 |
| 2022-07-08 | 3,515 | 3,585 | 3,495 | 3,505 | 1,140,700 | 3,505 |
| 2022-07-07 | 3,550 | 3,570 | 3,500 | 3,520 | 1,118,800 | 3,520 |
| 2022-07-06 | 3,480 | 3,540 | 3,465 | 3,490 | 1,034,400 | 3,490 |
| 2022-07-05 | 3,530 | 3,570 | 3,495 | 3,550 | 690,700 | 3,550 |
| 2022-07-04 | 3,485 | 3,520 | 3,465 | 3,500 | 731,100 | 3,500 |
| 2022-07-01 | 3,515 | 3,545 | 3,445 | 3,460 | 777,500 | 3,460 |
| 2022-06-30 | 3,555 | 3,585 | 3,520 | 3,520 | 896,000 | 3,520 |
| 2022-06-29 | 3,550 | 3,605 | 3,545 | 3,575 | 1,281,800 | 3,575 |
| 2022-06-28 | 3,625 | 3,650 | 3,590 | 3,645 | 759,600 | 3,645 |
| 2022-06-27 | 3,590 | 3,645 | 3,570 | 3,620 | 763,600 | 3,620 |
| 2022-06-24 | 3,490 | 3,585 | 3,450 | 3,565 | 1,024,100 | 3,565 |
| 2022-06-23 | 3,475 | 3,525 | 3,430 | 3,465 | 1,132,900 | 3,465 |
| 2022-06-22 | 3,605 | 3,605 | 3,525 | 3,545 | 1,131,600 | 3,545 |
| 2022-06-21 | 3,525 | 3,585 | 3,505 | 3,550 | 664,000 | 3,550 |
| 2022-06-20 | 3,550 | 3,590 | 3,470 | 3,480 | 1,072,000 | 3,480 |
| 2022-06-17 | 3,525 | 3,545 | 3,475 | 3,485 | 1,826,900 | 3,485 |
| 2022-06-16 | 3,705 | 3,730 | 3,630 | 3,630 | 946,100 | 3,630 |
| 2022-06-15 | 3,730 | 3,760 | 3,680 | 3,680 | 1,127,200 | 3,680 |
| 2022-06-14 | 3,870 | 3,875 | 3,710 | 3,795 | 2,061,100 | 3,795 |
| 2022-06-13 | 4,020 | 4,050 | 3,915 | 3,930 | 1,313,100 | 3,930 |
| 2022-06-10 | 4,150 | 4,230 | 4,130 | 4,160 | 1,706,200 | 4,160 |
| 2022-06-09 | 4,260 | 4,270 | 4,185 | 4,185 | 1,716,300 | 4,185 |
| 2022-06-08 | 4,220 | 4,285 | 4,160 | 4,260 | 1,422,300 | 4,260 |
| 2022-06-07 | 4,185 | 4,230 | 4,170 | 4,215 | 1,207,700 | 4,215 |
| 2022-06-06 | 4,145 | 4,200 | 4,115 | 4,160 | 914,100 | 4,160 |
| 2022-06-03 | 4,190 | 4,225 | 4,170 | 4,195 | 1,099,500 | 4,195 |
| 2022-06-02 | 4,095 | 4,160 | 4,075 | 4,140 | 775,900 | 4,140 |
| 2022-06-01 | 4,030 | 4,105 | 3,990 | 4,100 | 1,099,300 | 4,100 |
| 2022-05-31 | 3,980 | 4,080 | 3,960 | 4,080 | 3,264,600 | 4,080 |
| 2022-05-30 | 3,950 | 4,065 | 3,945 | 4,035 | 1,678,100 | 4,035 |
| 2022-05-27 | 3,880 | 3,935 | 3,870 | 3,900 | 1,592,100 | 3,900 |
| 2022-05-26 | 3,775 | 3,840 | 3,775 | 3,815 | 1,262,500 | 3,815 |
| 2022-05-25 | 3,765 | 3,870 | 3,765 | 3,820 | 1,808,300 | 3,820 |
| 2022-05-24 | 3,705 | 3,725 | 3,680 | 3,715 | 1,094,100 | 3,715 |
| 2022-05-23 | 3,720 | 3,765 | 3,685 | 3,730 | 1,048,400 | 3,730 |
| 2022-05-20 | 3,645 | 3,685 | 3,585 | 3,665 | 1,469,300 | 3,665 |
| 2022-05-19 | 3,560 | 3,635 | 3,555 | 3,605 | 1,348,200 | 3,605 |
| 2022-05-18 | 3,635 | 3,730 | 3,635 | 3,670 | 1,316,400 | 3,670 |
| 2022-05-17 | 3,655 | 3,655 | 3,570 | 3,600 | 1,566,900 | 3,600 |
| 2022-05-16 | 3,705 | 3,720 | 3,630 | 3,665 | 1,347,300 | 3,665 |
| 2022-05-13 | 3,675 | 3,690 | 3,635 | 3,665 | 1,861,500 | 3,665 |
| 2022-05-12 | 3,665 | 3,700 | 3,580 | 3,675 | 1,784,500 | 3,675 |
| 2022-05-11 | 3,735 | 3,810 | 3,685 | 3,720 | 2,430,900 | 3,720 |
| 2022-05-10 | 3,520 | 3,755 | 3,505 | 3,725 | 2,077,200 | 3,725 |
| 2022-05-09 | 3,470 | 3,535 | 3,470 | 3,505 | 729,200 | 3,505 |
| 2022-05-06 | 3,500 | 3,530 | 3,425 | 3,520 | 993,900 | 3,520 |
| 2022-05-02 | 3,510 | 3,550 | 3,450 | 3,480 | 1,029,700 | 3,480 |
| 2022-04-28 | 3,465 | 3,565 | 3,420 | 3,555 | 1,348,600 | 3,555 |
| 2022-04-27 | 3,305 | 3,465 | 3,260 | 3,435 | 2,179,100 | 3,435 |
| 2022-04-26 | 3,480 | 3,490 | 3,330 | 3,370 | 3,309,800 | 3,370 |
| 2022-04-25 | 3,475 | 3,530 | 3,455 | 3,490 | 1,190,800 | 3,490 |
| 2022-04-22 | 3,500 | 3,595 | 3,500 | 3,580 | 619,800 | 3,580 |
| 2022-04-21 | 3,520 | 3,625 | 3,515 | 3,590 | 558,000 | 3,590 |
| 2022-04-20 | 3,535 | 3,545 | 3,500 | 3,520 | 717,300 | 3,520 |
| 2022-04-19 | 3,470 | 3,530 | 3,460 | 3,510 | 615,400 | 3,510 |
| 2022-04-18 | 3,405 | 3,425 | 3,320 | 3,410 | 973,300 | 3,410 |
| 2022-04-15 | 3,440 | 3,485 | 3,415 | 3,475 | 712,200 | 3,475 |
| 2022-04-14 | 3,465 | 3,505 | 3,460 | 3,490 | 441,100 | 3,490 |
| 2022-04-13 | 3,430 | 3,495 | 3,425 | 3,455 | 966,900 | 3,455 |
| 2022-04-12 | 3,465 | 3,475 | 3,420 | 3,435 | 860,200 | 3,435 |
| 2022-04-11 | 3,495 | 3,525 | 3,490 | 3,500 | 1,143,600 | 3,500 |
| 2022-04-08 | 3,565 | 3,585 | 3,525 | 3,550 | 1,680,500 | 3,550 |
| 2022-04-07 | 3,520 | 3,565 | 3,515 | 3,565 | 813,900 | 3,565 |
| 2022-04-06 | 3,545 | 3,610 | 3,530 | 3,580 | 666,400 | 3,580 |
| 2022-04-05 | 3,645 | 3,660 | 3,555 | 3,600 | 632,700 | 3,600 |
| 2022-04-04 | 3,630 | 3,640 | 3,555 | 3,610 | 382,800 | 3,610 |
| 2022-04-01 | 3,560 | 3,640 | 3,545 | 3,600 | 452,300 | 3,600 |
| 2022-03-31 | 3,615 | 3,645 | 3,600 | 3,630 | 631,300 | 3,630 |
| 2022-03-30 | 3,760 | 3,770 | 3,560 | 3,630 | 1,065,000 | 3,630 |
| 2022-03-29 | 3,665 | 3,735 | 3,640 | 3,730 | 752,700 | 3,730 |
| 2022-03-28 | 3,690 | 3,690 | 3,640 | 3,650 | 490,800 | 3,650 |
| 2022-03-25 | 3,715 | 3,770 | 3,700 | 3,740 | 1,040,900 | 3,740 |
| 2022-03-24 | 3,505 | 3,640 | 3,495 | 3,635 | 789,000 | 3,635 |
| 2022-03-23 | 3,505 | 3,545 | 3,440 | 3,530 | 954,700 | 3,530 |
| 2022-03-22 | 3,565 | 3,585 | 3,450 | 3,470 | 1,075,700 | 3,470 |
| 2022-03-18 | 3,455 | 3,580 | 3,450 | 3,545 | 1,991,300 | 3,545 |
| 2022-03-17 | 3,400 | 3,485 | 3,370 | 3,445 | 1,175,400 | 3,445 |
| 2022-03-16 | 3,400 | 3,420 | 3,340 | 3,345 | 976,700 | 3,345 |
| 2022-03-15 | 3,320 | 3,455 | 3,315 | 3,350 | 938,700 | 3,350 |
| 2022-03-14 | 3,305 | 3,330 | 3,260 | 3,305 | 641,300 | 3,305 |
| 2022-03-11 | 3,310 | 3,310 | 3,230 | 3,270 | 916,300 | 3,270 |
| 2022-03-10 | 3,305 | 3,410 | 3,295 | 3,360 | 910,900 | 3,360 |
| 2022-03-09 | 3,215 | 3,225 | 3,160 | 3,165 | 896,900 | 3,165 |
| 2022-03-08 | 3,205 | 3,270 | 3,150 | 3,175 | 1,167,300 | 3,175 |
| 2022-03-07 | 3,250 | 3,335 | 3,245 | 3,305 | 1,388,400 | 3,305 |
| 2022-03-04 | 3,400 | 3,400 | 3,305 | 3,365 | 1,080,700 | 3,365 |
| 2022-03-03 | 3,470 | 3,480 | 3,415 | 3,430 | 733,600 | 3,430 |
| 2022-03-02 | 3,355 | 3,415 | 3,305 | 3,400 | 1,761,600 | 3,400 |
| 2022-03-01 | 3,615 | 3,630 | 3,460 | 3,465 | 1,682,700 | 3,465 |
| 2022-02-28 | 3,630 | 3,645 | 3,545 | 3,590 | 1,200,700 | 3,590 |
| 2022-02-25 | 3,480 | 3,640 | 3,465 | 3,610 | 1,677,000 | 3,610 |
| 2022-02-24 | 3,325 | 3,440 | 3,320 | 3,430 | 1,351,200 | 3,430 |
| 2022-02-22 | 3,340 | 3,410 | 3,335 | 3,385 | 747,400 | 3,385 |
| 2022-02-21 | 3,370 | 3,440 | 3,325 | 3,410 | 574,400 | 3,410 |
| 2022-02-18 | 3,420 | 3,485 | 3,375 | 3,480 | 726,700 | 3,480 |
| 2022-02-17 | 3,595 | 3,605 | 3,475 | 3,490 | 894,600 | 3,490 |
| 2022-02-16 | 3,695 | 3,700 | 3,625 | 3,630 | 730,700 | 3,630 |
| 2022-02-15 | 3,600 | 3,655 | 3,560 | 3,585 | 793,300 | 3,585 |
| 2022-02-14 | 3,560 | 3,590 | 3,525 | 3,575 | 894,500 | 3,575 |
| 2022-02-10 | 3,695 | 3,765 | 3,645 | 3,650 | 1,145,600 | 3,650 |
| 2022-02-09 | 3,570 | 3,620 | 3,495 | 3,560 | 765,100 | 3,560 |
| 2022-02-08 | 3,480 | 3,520 | 3,465 | 3,500 | 841,900 | 3,500 |
| 2022-02-07 | 3,405 | 3,470 | 3,370 | 3,450 | 1,145,800 | 3,450 |
| 2022-02-04 | 3,565 | 3,595 | 3,495 | 3,545 | 976,800 | 3,545 |
| 2022-02-03 | 3,640 | 3,680 | 3,530 | 3,530 | 1,193,700 | 3,530 |
| 2022-02-02 | 3,720 | 3,785 | 3,700 | 3,750 | 782,500 | 3,750 |
| 2022-02-01 | 3,855 | 3,925 | 3,630 | 3,650 | 1,784,800 | 3,650 |
| 2022-01-31 | 3,695 | 3,815 | 3,645 | 3,785 | 701,200 | 3,785 |
| 2022-01-28 | 3,700 | 3,730 | 3,615 | 3,705 | 739,500 | 3,705 |
| 2022-01-27 | 3,765 | 3,765 | 3,540 | 3,565 | 1,139,800 | 3,565 |
| 2022-01-26 | 3,770 | 3,790 | 3,710 | 3,740 | 810,600 | 3,740 |
| 2022-01-25 | 3,920 | 3,930 | 3,740 | 3,785 | 1,125,100 | 3,785 |
| 2022-01-24 | 3,865 | 3,945 | 3,790 | 3,925 | 844,700 | 3,925 |
| 2022-01-21 | 3,905 | 3,940 | 3,855 | 3,930 | 873,000 | 3,930 |
| 2022-01-20 | 3,950 | 4,015 | 3,900 | 3,995 | 962,500 | 3,995 |
| 2022-01-19 | 3,960 | 4,010 | 3,895 | 3,905 | 629,900 | 3,905 |
| 2022-01-18 | 4,040 | 4,075 | 3,995 | 4,030 | 504,600 | 4,030 |
| 2022-01-17 | 4,050 | 4,065 | 3,995 | 4,015 | 458,700 | 4,015 |
| 2022-01-14 | 4,045 | 4,055 | 3,960 | 4,030 | 868,200 | 4,030 |
| 2022-01-13 | 4,150 | 4,170 | 4,075 | 4,080 | 810,100 | 4,080 |
| 2022-01-12 | 4,145 | 4,170 | 4,125 | 4,150 | 1,088,000 | 4,150 |
| 2022-01-11 | 4,165 | 4,175 | 4,095 | 4,130 | 742,400 | 4,130 |
| 2022-01-07 | 4,165 | 4,205 | 4,110 | 4,170 | 759,500 | 4,170 |
| 2022-01-06 | 4,255 | 4,275 | 4,165 | 4,170 | 742,000 | 4,170 |
| 2022-01-05 | 4,320 | 4,340 | 4,265 | 4,325 | 659,800 | 4,325 |
| 2022-01-04 | 4,445 | 4,465 | 4,355 | 4,390 | 644,400 | 4,390 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
