4185 JSR(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	354	360	350	351	186,000	351
1986-12-26	360	360	355	359	94,000	359
1986-12-25	361	365	356	360	210,000	360
1986-12-24	360	360	352	360	175,000	360
1986-12-23	362	363	360	360	127,000	360
1986-12-22	375	375	362	362	109,000	362
1986-12-19	375	377	370	372	415,000	372
1986-12-18	375	376	373	373	129,000	373
1986-12-17	380	380	375	375	53,000	375
1986-12-16	376	380	375	375	65,000	375
1986-12-15	377	380	375	375	53,000	375
1986-12-12	380	388	373	373	207,000	373
1986-12-11	386	388	381	385	65,000	385
1986-12-10	388	390	380	383	227,000	383
1986-12-09	388	389	386	388	169,000	388
1986-12-08	390	394	388	388	90,000	388
1986-12-06	390	394	388	390	63,000	390
1986-12-05	393	399	390	395	442,000	395
1986-12-04	382	393	382	385	360,000	385
1986-12-03	384	385	382	382	141,000	382
1986-12-02	384	385	376	384	164,000	384
1986-12-01	373	389	372	389	184,000	389
1986-11-29	370	372	369	372	64,000	372
1986-11-28	371	371	367	367	153,000	367
1986-11-27	370	375	366	366	110,000	366
1986-11-26	378	378	370	370	89,000	370
1986-11-25	375	375	372	373	56,000	373
1986-11-22	373	375	372	372	15,000	372
1986-11-21	368	380	368	372	116,000	372
1986-11-20	366	370	366	366	27,000	366
1986-11-19	366	367	360	361	25,000	361
1986-11-18	366	369	366	366	51,000	366
1986-11-17	369	370	366	366	75,000	366
1986-11-14	369	370	365	369	121,000	369
1986-11-13	375	375	367	369	89,000	369
1986-11-12	372	375	370	372	74,000	372
1986-11-11	368	372	368	368	122,000	368
1986-11-10	364	374	364	368	179,000	368
1986-11-07	354	363	345	363	363,000	363
1986-11-06	342	359	342	359	298,000	359
1986-11-05	345	347	342	342	119,000	342
1986-11-04	349	350	345	345	24,000	345
1986-11-01	350	350	342	349	29,000	349
1986-10-31	347	350	344	350	182,000	350
1986-10-30	347	355	347	347	118,000	347
1986-10-29	350	350	341	342	40,000	342
1986-10-28	346	351	340	340	61,000	340
1986-10-27	350	350	344	350	57,000	350
1986-10-25	340	345	335	343	97,000	343
1986-10-24	345	349	336	340	107,000	340
1986-10-23	336	350	335	335	238,000	335
1986-10-22	340	340	333	335	88,000	335
1986-10-21	331	335	330	331	83,000	331
1986-10-20	340	344	330	330	96,000	330
1986-10-17	341	346	341	345	31,000	345
1986-10-16	345	345	340	340	63,000	340
1986-10-15	340	350	340	345	93,000	345
1986-10-14	349	349	340	340	23,000	340
1986-10-13	350	350	340	349	57,000	349
1986-10-09	351	355	350	350	138,000	350
1986-10-08	353	355	353	355	31,000	355
1986-10-07	365	368	360	368	48,000	368
1986-10-06	363	366	360	366	54,000	366
1986-10-04	346	364	346	364	62,000	364
1986-10-03	332	343	332	343	48,000	343
1986-10-02	336	340	331	333	60,000	333
1986-10-01	345	345	337	340	114,000	340
1986-09-30	345	345	340	345	76,000	345
1986-09-29	357	360	350	350	158,000	350
1986-09-27	360	365	360	362	61,000	362
1986-09-26	363	363	360	360	95,000	360
1986-09-25	370	375	366	375	237,000	375
1986-09-24	370	371	365	370	147,000	370
1986-09-22	376	380	369	369	59,000	369
1986-09-19	380	384	380	381	49,000	381
1986-09-18	380	382	374	381	89,000	381
1986-09-17	380	388	380	380	122,000	380
1986-09-16	380	382	377	380	98,000	380
1986-09-12	380	387	375	381	127,000	381
1986-09-11	403	403	386	386	246,000	386
1986-09-10	404	406	403	404	153,000	404
1986-09-09	405	406	403	403	625,000	403
1986-09-08	405	406	405	406	88,000	406
1986-09-06	405	407	405	407	156,000	407
1986-09-05	406	407	405	405	116,000	405
1986-09-04	403	406	402	406	69,000	406
1986-09-03	403	408	403	405	78,000	405
1986-09-02	406	410	403	403	67,000	403
1986-09-01	407	410	407	407	63,000	407
1986-08-30	406	410	406	406	52,000	406
1986-08-29	405	409	405	409	62,000	409
1986-08-28	405	410	405	406	64,000	406
1986-08-27	402	408	401	405	157,000	405
1986-08-26	407	407	398	400	237,000	400
1986-08-25	410	415	401	402	123,000	402
1986-08-23	405	410	400	401	96,000	401
1986-08-22	403	425	400	425	359,000	425
1986-08-21	415	415	403	403	137,000	403
1986-08-20	415	418	405	405	241,000	405
1986-08-19	404	423	404	405	344,000	405
1986-08-18	408	411	403	403	107,000	403
1986-08-15	409	414	403	403	152,000	403
1986-08-14	402	410	400	404	115,000	404
1986-08-13	422	425	420	422	263,000	422
1986-08-12	400	418	400	418	360,000	418
1986-08-11	407	407	398	398	117,000	398
1986-08-08	398	408	398	405	171,000	405
1986-08-07	396	400	395	398	252,000	398
1986-08-06	399	405	395	396	422,000	396
1986-08-05	394	404	394	400	310,000	400
1986-08-04	401	405	390	393	452,000	393
1986-08-02	406	409	406	406	559,000	406
1986-08-01	415	418	401	411	433,000	411
1986-07-31	408	420	406	410	359,000	410
1986-07-30	410	418	406	410	197,000	410
1986-07-29	423	423	406	410	397,000	410
1986-07-28	422	425	421	425	139,000	425
1986-07-26	421	425	421	425	125,000	425
1986-07-25	421	426	421	421	112,000	421
1986-07-24	425	433	421	421	131,000	421
1986-07-23	433	435	427	428	199,000	428
1986-07-22	435	435	421	423	143,000	423
1986-07-21	436	441	435	435	115,000	435
1986-07-19	446	448	441	441	142,000	441
1986-07-18	442	450	441	444	208,000	444
1986-07-17	446	448	440	440	276,000	440
1986-07-16	449	449	445	448	192,000	448
1986-07-15	449	454	445	454	330,000	454
1986-07-14	448	450	445	449	221,000	449
1986-07-11	436	441	435	438	191,000	438
1986-07-10	445	446	436	436	286,000	436
1986-07-09	443	450	440	443	329,000	443
1986-07-08	443	450	440	446	261,000	446
1986-07-07	456	456	446	446	328,000	446
1986-07-05	448	455	446	451	418,000	451
1986-07-04	449	449	445	445	229,000	445
1986-07-03	447	447	442	447	309,000	447
1986-07-02	447	447	443	445	219,000	445
1986-07-01	451	451	445	446	394,000	446
1986-06-30	452	452	446	446	180,000	446
1986-06-28	454	457	445	450	571,000	450
1986-06-27	444	460	441	457	1,881,000	457
1986-06-26	444	445	440	440	265,000	440
1986-06-25	438	443	436	440	368,000	440
1986-06-24	431	440	431	433	308,000	433
1986-06-23	431	435	430	431	213,000	431
1986-06-21	430	435	430	432	94,000	432
1986-06-20	430	435	430	431	130,000	431
1986-06-19	431	437	430	430	148,000	430
1986-06-18	435	435	431	431	98,000	431
1986-06-17	439	440	435	435	156,000	435
1986-06-16	446	446	440	443	251,000	443
1986-06-13	445	445	438	439	287,000	439
1986-06-12	437	443	437	437	378,000	437
1986-06-11	431	437	431	434	234,000	434
1986-06-10	430	436	428	431	228,000	431
1986-06-09	431	436	428	430	187,000	430
1986-06-07	427	437	427	431	162,000	431
1986-06-06	435	435	427	427	359,000	427
1986-06-05	433	435	426	426	240,000	426
1986-06-04	435	438	431	434	439,000	434
1986-06-03	428	435	427	435	209,000	435
1986-06-02	427	430	426	426	226,000	426
1986-05-31	430	430	426	426	165,000	426
1986-05-30	435	440	425	425	320,000	425
1986-05-29	435	440	432	435	260,000	435
1986-05-28	432	440	429	430	337,000	430
1986-05-27	446	449	436	437	388,000	437
1986-05-26	439	446	434	442	642,000	442
1986-05-24	436	440	434	434	181,000	434
1986-05-23	425	434	425	434	257,000	434
1986-05-22	425	426	423	423	187,000	423
1986-05-21	422	427	422	427	172,000	427
1986-05-20	425	427	422	422	199,000	422
1986-05-19	421	430	420	422	101,000	422
1986-05-17	423	425	418	420	66,000	420
1986-05-16	439	439	421	421	214,000	421
1986-05-15	439	440	430	438	225,000	438
1986-05-14	436	445	431	431	694,000	431
1986-05-13	429	440	426	436	523,000	436
1986-05-12	421	433	420	426	184,000	426
1986-05-09	432	434	423	423	293,000	423
1986-05-08	423	432	420	427	492,000	427
1986-05-07	410	419	410	419	206,000	419
1986-05-06	413	413	406	406	213,000	406
1986-05-02	411	418	410	411	120,000	411
1986-05-01	410	420	410	410	206,000	410
1986-04-30	415	416	410	415	142,000	415
1986-04-28	416	421	416	416	111,000	416
1986-04-26	412	415	407	415	105,000	415
1986-04-25	408	410	407	408	249,000	408
1986-04-24	409	414	407	408	166,000	408
1986-04-23	416	420	406	407	158,000	407
1986-04-22	420	422	416	421	332,000	421
1986-04-21	423	425	420	423	321,000	423
1986-04-19	410	418	406	415	407,000	415
1986-04-18	407	407	400	400	284,000	400
1986-04-17	402	405	401	402	208,000	402
1986-04-16	400	406	400	402	287,000	402
1986-04-15	405	410	402	405	75,000	405
1986-04-14	420	420	410	410	122,000	410
1986-04-11	423	424	415	420	123,000	420
1986-04-10	410	425	408	418	205,000	418
1986-04-09	419	420	412	418	134,000	418
1986-04-08	401	419	400	417	208,000	417
1986-04-07	401	410	398	405	134,000	405
1986-04-05	397	397	395	397	27,000	397
1986-04-04	400	405	395	395	152,000	395
1986-04-03	408	409	397	398	241,000	398
1986-04-02	414	415	403	403	225,000	403
1986-04-01	411	411	405	409	122,000	409
1986-03-31	398	415	398	406	246,000	406
1986-03-29	395	395	395	395	36,000	395
1986-03-28	420	424	395	410	223,000	410
1986-03-27	390	410	390	410	221,000	410
1986-03-26	390	398	385	385	183,000	385
1986-03-25	394	399	385	385	291,000	385
1986-03-24	400	400	380	389	419,000	389
1986-03-22	410	415	401	405	182,000	405
1986-03-20	410	415	410	410	259,000	410
1986-03-19	410	414	409	410	227,000	410
1986-03-18	410	414	410	410	268,000	410
1986-03-17	421	425	412	415	268,000	415
1986-03-15	423	430	421	424	192,000	424
1986-03-14	420	425	418	421	218,000	421
1986-03-13	416	420	412	415	287,000	415
1986-03-12	420	425	417	420	292,000	420
1986-03-11	431	432	421	421	509,000	421
1986-03-10	425	438	422	426	663,000	426
1986-03-07	421	434	415	420	285,000	420
1986-03-06	413	418	408	408	462,000	408
1986-03-05	419	419	411	412	338,000	412
1986-03-04	424	426	420	420	427,000	420
1986-03-03	421	429	421	423	289,000	423
1986-03-01	425	425	418	420	150,000	420
1986-02-28	412	425	411	425	349,000	425
1986-02-27	413	417	410	410	508,000	410
1986-02-26	421	423	413	415	478,000	415
1986-02-25	423	427	422	422	258,000	422
1986-02-24	426	430	421	424	253,000	424
1986-02-22	430	433	428	428	194,000	428
1986-02-21	427	445	427	433	466,000	433
1986-02-20	423	430	421	425	301,000	425
1986-02-19	423	432	423	424	444,000	424
1986-02-18	432	432	421	423	731,000	423
1986-02-17	433	439	428	431	680,000	431
1986-02-15	440	445	431	435	411,000	435
1986-02-14	446	450	435	440	1,071,000	440
1986-02-13	454	457	445	450	970,000	450
1986-02-12	473	478	449	449	1,921,000	449
1986-02-10	454	474	451	469	2,208,000	469
1986-02-07	461	463	446	446	1,410,000	446
1986-02-06	473	482	459	466	4,953,000	466
1986-02-05	477	487	460	463	3,652,000	463
1986-02-04	501	513	472	477	6,949,000	477
1986-02-03	451	519	451	497	19,863,000	497
1986-02-01	434	451	428	441	2,917,000	441
1986-01-31	416	432	411	425	762,000	425
1986-01-30	416	424	406	406	897,000	406
1986-01-29	422	426	415	415	656,000	415
1986-01-28	427	427	415	422	395,000	422
1986-01-27	432	433	422	422	456,000	422
1986-01-25	423	434	412	432	1,096,000	432
1986-01-24	437	440	421	429	1,236,000	429
1986-01-23	443	452	432	432	5,121,000	432
1986-01-22	425	448	420	448	4,563,000	448
1986-01-21	425	434	417	424	1,166,000	424
1986-01-20	429	432	422	430	680,000	430
1986-01-18	432	438	430	434	1,219,000	434
1986-01-17	410	432	410	430	1,569,000	430
1986-01-16	412	417	406	406	598,000	406
1986-01-14	415	428	413	417	934,000	417
1986-01-13	426	430	411	412	556,000	412
1986-01-10	440	443	422	425	3,025,000	425
1986-01-09	431	447	430	436	7,677,000	436
1986-01-08	418	437	416	435	4,863,000	435
1986-01-07	433	438	416	419	3,996,000	419
1986-01-06	410	431	410	429	4,845,000	429
1986-01-04	395	404	391	404	836,000	404

分割・併合履歴： [1984-03-28]1株→1.05株