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
2021-04-163,5403,5603,4753,475527,4003,475
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