4185 JSR(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2838639438638982,000370.48
1983-12-27394394385386219,000367.62
1983-12-26397401388390449,000371.43
1983-12-24381390381387143,000368.57
1983-12-23395395381381150,000362.86
1983-12-22400400387395368,000376.19
1983-12-21398402385399947,000380
1983-12-20375399375397617,000378.10
1983-12-19365375365375261,000357.14
1983-12-17380384375380267,000361.91
1983-12-16363375360375804,000357.14
1983-12-15357363356363463,000345.71
1983-12-14362367360360522,000342.86
1983-12-13370370364368458,000350.48
1983-12-12369370364365118,000347.62
1983-12-09365370364370214,000352.38
1983-12-08362366361364426,000346.67
1983-12-07366370365365400,000347.62
1983-12-06366374366372171,000354.29
1983-12-05375379368368349,000350.48
1983-12-03380380375375272,000357.14
1983-12-023703823703771,816,000359.05
1983-12-013803803703701,447,000352.38
1983-11-30382383379382253,000363.81
1983-11-29383383379382265,000363.81
1983-11-28381384381383373,000364.76
1983-11-26383386381381210,000362.86
1983-11-25386390378378358,000360
1983-11-24387390383383270,000364.76
1983-11-22398398386386337,000367.62
1983-11-21397397391393156,000374.29
1983-11-19400400392392173,000373.33
1983-11-18400405395395363,000376.19
1983-11-17411411397405557,000385.71
1983-11-16409415405406559,000386.67
1983-11-154254254124173,583,000397.14
1983-11-144194254164254,284,000404.76
1983-11-114094194074173,265,000397.14
1983-11-104014093924081,138,000388.57
1983-11-093904023874021,191,000382.86
1983-11-08390392378380752,000361.91
1983-11-07404404391392596,000373.33
1983-11-05410412407409476,000389.52
1983-11-044104134054131,165,000393.33
1983-11-024174184034134,127,000393.33
1983-11-014254344154229,298,000401.91
1983-10-314084274084279,262,000406.67
1983-10-293984013953983,181,000379.05
1983-10-283974003913985,464,000379.05
1983-10-273883943853945,230,000375.24
1983-10-263713873673834,814,000364.76
1983-10-253633753603721,954,000354.29
1983-10-24358359352353310,000336.19
1983-10-22358365357361986,000343.81
1983-10-21349357348357604,000340
1983-10-2033634533634554,000328.57
1983-10-19340340336338274,000321.91
1983-10-1834534934034066,000323.81
1983-10-1734134233933934,000322.86
1983-10-1533233933233941,000322.86
1983-10-1434634633233260,000316.19
1983-10-13357360345346431,000329.52
1983-10-12353359350359417,000341.91
1983-10-11349355345355629,000338.10
1983-10-07348350344344240,000327.62
1983-10-06346350345348401,000331.43
1983-10-05343348340348367,000331.43
1983-10-0434034434034195,000324.76
1983-10-03340349340343207,000326.67
1983-10-01330355330355237,000338.10
1983-09-3033033032833036,000314.29
1983-09-29327330326327160,000311.43
1983-09-28330330326327154,000311.43
1983-09-2733033533033056,000314.29
1983-09-26331333325327103,000311.43
1983-09-2433033533033532,000319.05
1983-09-22335335325330141,000314.29
1983-09-21338339330330128,000314.29
1983-09-2033534033533867,000321.91
1983-09-193273303273305,907,000314.29
1983-09-1733033032632723,000311.43
1983-09-1633233333033059,000314.29
1983-09-1433133533033540,000319.05
1983-09-1333033532833186,000315.24
1983-09-12325330325330109,000314.29
1983-09-07339340330339508,000322.86
1983-09-06335340330340135,000323.81
1983-09-0533533733533756,000320.95
1983-09-033383383383386,000321.91
1983-09-0233133633133272,000316.19
1983-09-01342345339340141,000323.81
1983-08-31352353342342624,000325.71
1983-08-30333348333347205,000330.48
1983-08-2933533533233565,000319.05
1983-08-2733033233033227,000316.19
1983-08-2633533733033081,000314.29
1983-08-25325330325325120,000309.52
1983-08-2433033032532688,000310.48
1983-08-2333033533033177,000315.24
1983-08-2233133133033041,000314.29
1983-08-2033233333133243,000316.19
1983-08-19333339333334159,000318.10
1983-08-1833533933533567,000319.05
1983-08-17335335330333100,000317.14
1983-08-1633634033533542,000319.05
1983-08-1533334033333525,000319.05
1983-08-12331333331331154,000315.24
1983-08-11333335331331213,000315.24
1983-08-10343343330330217,000314.29
1983-08-09343349338344408,000327.62
1983-08-08335343335343126,000326.67
1983-08-0634034033033996,000322.86
1983-08-05343344338340185,000323.81
1983-08-0433734033733839,000321.91
1983-08-03343344335336204,000320
1983-08-02340343340343188,000326.67
1983-08-01343343335340328,000323.81
1983-07-30348348338343169,000326.67
1983-07-29352352345348616,000331.43
1983-07-28331342330342289,000325.71
1983-07-27330335330330185,000314.29
1983-07-26338338335335157,000319.05
1983-07-25341341336336162,000320
1983-07-23340345334336273,000320
1983-07-22335335330330297,000314.29
1983-07-21333334330330168,000314.29
1983-07-20322329320329228,000313.33
1983-07-19323335322327289,000311.43
1983-07-18320325319321269,000305.71
1983-07-1532532532232353,000307.62
1983-07-14324327323327239,000311.43
1983-07-13331334328329192,000313.33
1983-07-12341341334334114,000318.10
1983-07-11334344334336360,000320
1983-07-09331335331333224,000317.14
1983-07-08337339331331366,000315.24
1983-07-07345345339340275,000323.81
1983-07-06345350341347105,000330.48
1983-07-05355356341341435,000324.76
1983-07-043533603503501,024,000333.33
1983-07-023633633503501,651,000333.33
1983-07-013453653413603,326,000342.86
1983-06-30328347328347656,000330.48
1983-06-29333333328328302,000312.38
1983-06-28336336331331499,000315.24
1983-06-27339339330332321,000316.19
1983-06-25346347340341761,000324.76
1983-06-243453503413422,547,000325.71
1983-06-233323473283476,359,000330.48
1983-06-223273363243271,493,000311.43
1983-06-21328331322322840,000306.67
1983-06-203233333233261,022,000310.48
1983-06-17326327320323592,000307.62
1983-06-16313323312323285,000307.62
1983-06-15324324310310523,000295.24
1983-06-14316324312324471,000308.57
1983-06-13316316308316289,000300.95
1983-06-11320320310316206,000300.95
1983-06-103273273113181,210,000302.86
1983-06-093153283153253,191,000309.52
1983-06-08304315304314586,000299.05
1983-06-07306307302304204,000289.52
1983-06-06310310303306172,000291.43
1983-06-04304310300310271,000295.24
1983-06-03300300298300199,000285.71
1983-06-02309310290291277,000277.14
1983-06-01310312308308595,000293.33
1983-05-31309314308308859,000293.33
1983-05-30319319306308663,000293.33
1983-05-283193203133172,593,000301.91
1983-05-273053193033193,836,000303.81
1983-05-263043082982982,071,000283.81
1983-05-252943042903042,248,000289.52
1983-05-24291294288292256,000278.10
1983-05-23290292285291261,000277.14
1983-05-20294295291291358,000277.14
1983-05-192942992902941,563,000280
1983-05-18292292285290634,000276.19
1983-05-172832972822912,347,000277.14
1983-05-16285286283283397,000269.52
1983-05-14272286272286518,000272.38
1983-05-13274279272272228,000259.05
1983-05-12268275268272234,000259.05
1983-05-1126826826526575,000252.38
1983-05-1026826826726880,000255.24
1983-05-0926926926626792,000254.29
1983-05-0726926926726955,000256.19
1983-05-0626926926826957,000256.19
1983-05-0427027126626699,000253.33
1983-05-0227027226927287,000259.05
1983-04-30273273272272101,000259.05
1983-04-2827227327227398,000260
1983-04-27273276272272198,000259.05
1983-04-2627427527127263,000259.05
1983-04-2526927126926970,000256.19
1983-04-2326627026626860,000255.24
1983-04-2226926926626690,000253.33
1983-04-2127327326826871,000255.24
1983-04-20271273271273154,000260
1983-04-19273273271272152,000259.05
1983-04-182652732642731,255,000260
1983-04-15265265264264610,000251.43
1983-04-14270270263264536,000251.43
1983-04-1327027127027065,000257.14
1983-04-1227227527027063,000257.14
1983-04-1127227927027761,000263.81
1983-04-0927327327227317,000260
1983-04-0827327527027553,000261.91
1983-04-07269270269270133,000257.14
1983-04-0627827827427492,000260.95
1983-04-0527828027827978,000265.71
1983-04-04280282278280197,000266.67
1983-04-0228228528128537,000271.43
1983-04-01282285279282142,000268.57
1983-03-3128028327728190,000267.62
1983-03-30282285276280159,000266.67
1983-03-29297297287287293,000273.33
1983-03-282803002802951,182,000280.95
1983-03-26290293285292297,000278.10
1983-03-25289293284289504,000275.24
1983-03-242802902782884,787,000274.29
1983-03-232732822712781,838,000264.76
1983-03-2228028027027154,000258.10
1983-03-18282282280280153,000266.67
1983-03-17282284281282291,000268.57
1983-03-16281285278282824,000268.57
1983-03-15274282274280710,000266.67
1983-03-1427427426827057,000257.14
1983-03-1226727426727445,000260.95
1983-03-11272272267267206,000254.29
1983-03-10265272265268209,000255.24
1983-03-09268268261261164,000248.57
1983-03-08264269263266241,000253.33
1983-03-07263268263266140,000253.33
1983-03-05265267263263141,000250.48
1983-03-04270275262265346,000252.38
1983-03-032822892732731,257,000260
1983-03-02280282276280673,000266.67
1983-03-01276282275280817,000266.67
1983-02-28271275268275129,000261.91
1983-02-2626526726526667,000253.33
1983-02-2526026526026097,000247.62
1983-02-2426026225726061,000247.62
1983-02-23261262259260126,000247.62
1983-02-22262263261261104,000248.57
1983-02-21260265260262123,000249.52
1983-02-18257265256260119,000247.62
1983-02-17260260255259133,000246.67
1983-02-1626426426226290,000249.52
1983-02-15265265262264166,000251.43
1983-02-1426826826426481,000251.43
1983-02-12273274269270244,000257.14
1983-02-102682702652681,060,000255.24
1983-02-09265266263263161,000250.48
1983-02-0826627026526595,000252.38
1983-02-0727127126627192,000258.10
1983-02-05271272268271112,000258.10
1983-02-0426626626326592,000252.38
1983-02-03272272265265133,000252.38
1983-02-02275275271271109,000258.10
1983-02-01282283275276113,000262.86
1983-01-31285286278280501,000266.67
1983-01-29279280275279151,000265.71
1983-01-28279280275275154,000261.91
1983-01-27276277274274226,000260.95
1983-01-26272279272274211,000260.95
1983-01-25271276271271236,000258.10
1983-01-24275279273279139,000265.71
1983-01-22284285271280267,000266.67
1983-01-212912952832841,803,000270.48
1983-01-202742892682872,396,000273.33
1983-01-19272275267270232,000257.14
1983-01-18278278265267262,000254.29
1983-01-17280280272277542,000263.81
1983-01-142742852702792,317,000265.71
1983-01-13257269256269196,000256.19
1983-01-12260262256262133,000249.52
1983-01-11267268261262121,000249.52
1983-01-10271271263263193,000250.48
1983-01-08266268265268198,000255.24
1983-01-07268270265266475,000253.33
1983-01-06258265256260151,000247.62
1983-01-0525626025625636,000243.81
1983-01-0426026125525567,000242.86

分割・併合履歴 : [1984-03-28]1株→1.05株