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
2022-08-083,0403,0953,0203,0951,547,3003,095
2022-08-053,0453,0553,0153,0401,782,9003,040
2022-08-043,0003,0902,9973,0652,226,1003,065
2022-08-033,0703,0753,0003,0053,482,6003,005
2022-08-023,0703,2203,0703,0705,629,7003,070
2022-08-013,6803,7953,6803,7702,002,7003,770
2022-07-293,7353,7503,6453,6651,005,5003,665
2022-07-283,7553,7703,6853,710712,8003,710
2022-07-273,6903,7153,6403,685473,3003,685
2022-07-263,6503,6753,6303,645392,1003,645
2022-07-253,6853,6853,6203,645412,8003,645
2022-07-223,6653,7153,6503,695566,3003,695
2022-07-213,6353,6753,6153,655639,9003,655
2022-07-203,5703,6353,5503,6201,054,9003,620
2022-07-193,3803,4603,3603,450609,8003,450
2022-07-153,3603,3953,3203,355758,5003,355
2022-07-143,3303,4053,2953,375682,6003,375
2022-07-133,3903,4153,3753,380523,5003,380
2022-07-123,5353,5403,3703,380789,8003,380
2022-07-113,5453,5753,5103,555605,6003,555
2022-07-083,5153,5853,4953,5051,140,7003,505
2022-07-073,5503,5703,5003,5201,118,8003,520
2022-07-063,4803,5403,4653,4901,034,4003,490
2022-07-053,5303,5703,4953,550690,7003,550
2022-07-043,4853,5203,4653,500731,1003,500
2022-07-013,5153,5453,4453,460777,5003,460
2022-06-303,5553,5853,5203,520896,0003,520
2022-06-293,5503,6053,5453,5751,281,8003,575
2022-06-283,6253,6503,5903,645759,6003,645
2022-06-273,5903,6453,5703,620763,6003,620
2022-06-243,4903,5853,4503,5651,024,1003,565
2022-06-233,4753,5253,4303,4651,132,9003,465
2022-06-223,6053,6053,5253,5451,131,6003,545
2022-06-213,5253,5853,5053,550664,0003,550
2022-06-203,5503,5903,4703,4801,072,0003,480
2022-06-173,5253,5453,4753,4851,826,9003,485
2022-06-163,7053,7303,6303,630946,1003,630
2022-06-153,7303,7603,6803,6801,127,2003,680
2022-06-143,8703,8753,7103,7952,061,1003,795
2022-06-134,0204,0503,9153,9301,313,1003,930
2022-06-104,1504,2304,1304,1601,706,2004,160
2022-06-094,2604,2704,1854,1851,716,3004,185
2022-06-084,2204,2854,1604,2601,422,3004,260
2022-06-074,1854,2304,1704,2151,207,7004,215
2022-06-064,1454,2004,1154,160914,1004,160
2022-06-034,1904,2254,1704,1951,099,5004,195
2022-06-024,0954,1604,0754,140775,9004,140
2022-06-014,0304,1053,9904,1001,099,3004,100
2022-05-313,9804,0803,9604,0803,264,6004,080
2022-05-303,9504,0653,9454,0351,678,1004,035
2022-05-273,8803,9353,8703,9001,592,1003,900
2022-05-263,7753,8403,7753,8151,262,5003,815
2022-05-253,7653,8703,7653,8201,808,3003,820
2022-05-243,7053,7253,6803,7151,094,1003,715
2022-05-233,7203,7653,6853,7301,048,4003,730
2022-05-203,6453,6853,5853,6651,469,3003,665
2022-05-193,5603,6353,5553,6051,348,2003,605
2022-05-183,6353,7303,6353,6701,316,4003,670
2022-05-173,6553,6553,5703,6001,566,9003,600
2022-05-163,7053,7203,6303,6651,347,3003,665
2022-05-133,6753,6903,6353,6651,861,5003,665
2022-05-123,6653,7003,5803,6751,784,5003,675
2022-05-113,7353,8103,6853,7202,430,9003,720
2022-05-103,5203,7553,5053,7252,077,2003,725
2022-05-093,4703,5353,4703,505729,2003,505
2022-05-063,5003,5303,4253,520993,9003,520
2022-05-023,5103,5503,4503,4801,029,7003,480
2022-04-283,4653,5653,4203,5551,348,6003,555
2022-04-273,3053,4653,2603,4352,179,1003,435
2022-04-263,4803,4903,3303,3703,309,8003,370
2022-04-253,4753,5303,4553,4901,190,8003,490
2022-04-223,5003,5953,5003,580619,8003,580
2022-04-213,5203,6253,5153,590558,0003,590
2022-04-203,5353,5453,5003,520717,3003,520
2022-04-193,4703,5303,4603,510615,4003,510
2022-04-183,4053,4253,3203,410973,3003,410
2022-04-153,4403,4853,4153,475712,2003,475
2022-04-143,4653,5053,4603,490441,1003,490
2022-04-133,4303,4953,4253,455966,9003,455
2022-04-123,4653,4753,4203,435860,2003,435
2022-04-113,4953,5253,4903,5001,143,6003,500
2022-04-083,5653,5853,5253,5501,680,5003,550
2022-04-073,5203,5653,5153,565813,9003,565
2022-04-063,5453,6103,5303,580666,4003,580
2022-04-053,6453,6603,5553,600632,7003,600
2022-04-043,6303,6403,5553,610382,8003,610
2022-04-013,5603,6403,5453,600452,3003,600
2022-03-313,6153,6453,6003,630631,3003,630
2022-03-303,7603,7703,5603,6301,065,0003,630
2022-03-293,6653,7353,6403,730752,7003,730
2022-03-283,6903,6903,6403,650490,8003,650
2022-03-253,7153,7703,7003,7401,040,9003,740
2022-03-243,5053,6403,4953,635789,0003,635
2022-03-233,5053,5453,4403,530954,7003,530
2022-03-223,5653,5853,4503,4701,075,7003,470
2022-03-183,4553,5803,4503,5451,991,3003,545
2022-03-173,4003,4853,3703,4451,175,4003,445
2022-03-163,4003,4203,3403,345976,7003,345
2022-03-153,3203,4553,3153,350938,7003,350
2022-03-143,3053,3303,2603,305641,3003,305
2022-03-113,3103,3103,2303,270916,3003,270
2022-03-103,3053,4103,2953,360910,9003,360
2022-03-093,2153,2253,1603,165896,9003,165
2022-03-083,2053,2703,1503,1751,167,3003,175
2022-03-073,2503,3353,2453,3051,388,4003,305
2022-03-043,4003,4003,3053,3651,080,7003,365
2022-03-033,4703,4803,4153,430733,6003,430
2022-03-023,3553,4153,3053,4001,761,6003,400
2022-03-013,6153,6303,4603,4651,682,7003,465
2022-02-283,6303,6453,5453,5901,200,7003,590
2022-02-253,4803,6403,4653,6101,677,0003,610
2022-02-243,3253,4403,3203,4301,351,2003,430
2022-02-223,3403,4103,3353,385747,4003,385
2022-02-213,3703,4403,3253,410574,4003,410
2022-02-183,4203,4853,3753,480726,7003,480
2022-02-173,5953,6053,4753,490894,6003,490
2022-02-163,6953,7003,6253,630730,7003,630
2022-02-153,6003,6553,5603,585793,3003,585
2022-02-143,5603,5903,5253,575894,5003,575
2022-02-103,6953,7653,6453,6501,145,6003,650
2022-02-093,5703,6203,4953,560765,1003,560
2022-02-083,4803,5203,4653,500841,9003,500
2022-02-073,4053,4703,3703,4501,145,8003,450
2022-02-043,5653,5953,4953,545976,8003,545
2022-02-033,6403,6803,5303,5301,193,7003,530
2022-02-023,7203,7853,7003,750782,5003,750
2022-02-013,8553,9253,6303,6501,784,8003,650
2022-01-313,6953,8153,6453,785701,2003,785
2022-01-283,7003,7303,6153,705739,5003,705
2022-01-273,7653,7653,5403,5651,139,8003,565
2022-01-263,7703,7903,7103,740810,6003,740
2022-01-253,9203,9303,7403,7851,125,1003,785
2022-01-243,8653,9453,7903,925844,7003,925
2022-01-213,9053,9403,8553,930873,0003,930
2022-01-203,9504,0153,9003,995962,5003,995
2022-01-193,9604,0103,8953,905629,9003,905
2022-01-184,0404,0753,9954,030504,6004,030
2022-01-174,0504,0653,9954,015458,7004,015
2022-01-144,0454,0553,9604,030868,2004,030
2022-01-134,1504,1704,0754,080810,1004,080
2022-01-124,1454,1704,1254,1501,088,0004,150
2022-01-114,1654,1754,0954,130742,4004,130
2022-01-074,1654,2054,1104,170759,5004,170
2022-01-064,2554,2754,1654,170742,0004,170
2022-01-054,3204,3404,2654,325659,8004,325
2022-01-044,4454,4654,3554,390644,4004,390

分割・併合履歴 : [1984-03-28]1株→1.05株