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
2023-06-023,4503,4503,3303,350578,2003,350
2023-06-013,3103,3953,2803,390631,3003,390
2023-05-313,3803,4253,3553,3651,617,0003,365
2023-05-303,3803,4503,3253,430855,3003,430
2023-05-293,4903,5103,3953,400954,7003,400
2023-05-263,3953,4253,3603,4001,153,2003,400
2023-05-253,2303,3903,2153,3801,420,3003,380
2023-05-243,2053,2103,1703,195436,7003,195
2023-05-233,3053,3103,1903,215743,0003,215
2023-05-223,2803,3003,2303,245686,1003,245
2023-05-193,1753,2853,1753,2701,417,3003,270
2023-05-183,1003,1353,0953,130747,6003,130
2023-05-173,0203,0503,0103,045706,0003,045
2023-05-163,0403,0553,0203,025851,2003,025
2023-05-152,9953,0352,9953,020515,9003,020
2023-05-123,0503,0753,0003,010831,4003,010
2023-05-113,0703,1003,0453,060700,5003,060
2023-05-103,0753,1103,0603,095595,7003,095
2023-05-093,0903,1053,0403,095941,3003,095
2023-05-083,0803,0953,0103,0701,173,9003,070
2023-05-023,1953,2003,1353,150640,2003,150
2023-05-013,1453,2153,1353,200960,1003,200
2023-04-283,1253,2403,0903,1403,053,7003,140
2023-04-272,9863,0752,9833,0701,273,4003,070
2023-04-263,0553,0802,9973,010707,5003,010
2023-04-253,0953,1103,0603,065615,0003,065
2023-04-243,0803,0903,0653,070536,3003,070
2023-04-213,0653,1003,0553,075763,6003,075
2023-04-203,0303,0803,0103,065624,7003,065
2023-04-193,0553,0753,0303,050874,9003,050
2023-04-183,1103,1353,0853,085567,1003,085
2023-04-173,1153,1253,0803,095770,0003,095
2023-04-143,1453,1453,1153,135563,3003,135
2023-04-133,1003,1353,0953,115693,5003,115
2023-04-123,0903,1403,0803,125785,4003,125
2023-04-113,0853,0953,0403,075614,6003,075
2023-04-103,0303,0403,0003,030514,3003,030
2023-04-072,9813,0452,9803,025515,8003,025
2023-04-062,9722,9852,9542,982709,5002,982
2023-04-053,0703,0903,0103,010693,7003,010
2023-04-043,1153,1403,0953,100694,7003,100
2023-04-033,1503,1503,0903,105771,7003,105
2023-03-313,1653,1703,1003,1151,182,0003,115
2023-03-303,1653,2053,1553,1651,310,4003,165
2023-03-293,1303,1803,1003,1801,000,8003,180
2023-03-283,1403,1403,1003,120678,3003,120
2023-03-273,1103,1353,0703,120536,3003,120
2023-03-243,1053,1103,0803,100688,8003,100
2023-03-233,0453,0903,0303,065660,1003,065
2023-03-223,0803,1103,0553,095960,6003,095
2023-03-203,0703,0853,0103,015674,2003,015
2023-03-173,1003,1103,0803,090722,0003,090
2023-03-163,0453,0853,0203,065704,6003,065
2023-03-153,1303,1403,0853,115731,3003,115
2023-03-143,1403,1403,0853,1151,015,2003,115
2023-03-133,1603,1653,1253,160591,3003,160
2023-03-103,1803,2803,1803,2051,694,2003,205
2023-03-093,2003,2503,1903,2501,057,2003,250
2023-03-083,1103,1703,1053,160780,6003,160
2023-03-073,1153,1703,1053,1551,339,5003,155
2023-03-063,0903,1203,0803,120687,7003,120
2023-03-033,1003,1203,0753,110676,6003,110
2023-03-023,1103,1103,0603,075668,9003,075
2023-03-013,0753,1253,0603,120544,4003,120
2023-02-283,1003,1253,0803,095818,3003,095
2023-02-273,0703,1053,0553,100664,6003,100
2023-02-243,1153,1453,0953,115675,6003,115
2023-02-223,0253,0953,0253,070664,6003,070
2023-02-213,1003,1153,0403,050803,2003,050
2023-02-203,1003,1053,0503,105783,8003,105
2023-02-173,1803,1953,1153,130904,0003,130
2023-02-163,1553,2153,1103,2101,575,8003,210
2023-02-153,0553,0703,0203,060805,5003,060
2023-02-143,1153,1203,0503,060951,6003,060
2023-02-133,0803,0903,0303,045754,6003,045
2023-02-103,1053,1453,0853,115675,3003,115
2023-02-093,1103,1503,0903,110685,8003,110
2023-02-083,0803,1853,0653,1701,731,3003,170
2023-02-073,1003,1803,0503,1053,843,4003,105
2023-02-062,9192,9452,8952,9151,150,2002,915
2023-02-032,8702,9052,8632,880610,9002,880
2023-02-022,9232,9352,8872,904588,4002,904
2023-02-012,9142,9372,8922,892654,8002,892
2023-01-312,9382,9672,8982,900728,8002,900
2023-01-302,9622,9762,9492,959643,7002,959
2023-01-272,9492,9852,9192,929670,2002,929
2023-01-262,9552,9752,9342,945476,9002,945
2023-01-252,9152,9532,8902,946702,3002,946
2023-01-242,9292,9652,9232,9461,005,2002,946
2023-01-232,9002,9302,8992,905980,9002,905
2023-01-202,8352,8682,8282,850668,0002,850
2023-01-192,8552,8912,8402,846909,1002,846
2023-01-182,8402,9152,8172,872641,7002,872
2023-01-172,7802,8492,7782,824818,3002,824
2023-01-162,7602,7802,7462,755540,4002,755
2023-01-132,8052,8162,7812,786580,3002,786
2023-01-122,7872,8652,7862,8261,092,1002,826
2023-01-112,7142,8042,6962,796859,2002,796
2023-01-102,7302,7362,6772,694644,5002,694
2023-01-062,6272,6902,6182,680752,2002,680
2023-01-052,5892,6392,5772,630912,7002,630
2023-01-042,5692,6052,5332,576768,1002,576

分割・併合履歴 : [1984-03-28]1株→1.05株