4185 JSR(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	980	999	944	999	7,260,000	999
1987-12-26	1,050	1,060	979	981	7,621,000	981
1987-12-25	1,080	1,100	1,000	1,030	38,439,000	1,030
1987-12-24	969	1,060	960	1,060	33,496,000	1,060
1987-12-23	942	959	936	959	15,819,000	959
1987-12-22	927	945	920	931	15,610,000	931
1987-12-21	901	930	901	911	7,317,000	911
1987-12-18	904	923	888	900	5,469,000	900
1987-12-17	923	934	906	908	10,442,000	908
1987-12-16	892	934	881	920	24,427,000	920
1987-12-15	841	897	830	891	15,961,000	891
1987-12-14	860	863	825	825	2,048,000	825
1987-12-11	855	875	843	862	5,926,000	862
1987-12-10	873	886	865	865	8,170,000	865
1987-12-09	847	884	835	870	19,419,000	870
1987-12-08	842	858	836	848	5,298,000	848
1987-12-07	863	869	835	843	11,298,000	843
1987-12-05	805	860	804	857	15,948,000	857
1987-12-04	805	815	789	810	4,160,000	810
1987-12-03	816	819	792	805	5,257,000	805
1987-12-02	832	835	810	812	17,802,000	812
1987-12-01	750	796	750	795	5,241,000	795
1987-11-30	780	799	760	760	4,182,000	760
1987-11-28	767	790	756	790	1,480,000	790
1987-11-27	765	780	761	761	2,778,000	761
1987-11-26	765	770	754	765	812,000	765
1987-11-25	753	777	741	775	1,847,000	775
1987-11-24	770	775	748	750	994,000	750
1987-11-20	764	780	757	780	2,290,000	780
1987-11-19	800	811	760	774	7,123,000	774
1987-11-18	742	795	732	790	10,236,000	790
1987-11-17	780	792	751	751	8,028,000	751
1987-11-16	768	820	757	772	20,692,000	772
1987-11-13	748	748	748	748	2,412,000	748
1987-11-12	648	648	648	648	1,270,000	648
1987-11-11	570	576	520	548	295,000	548
1987-11-10	598	600	570	575	207,000	575
1987-11-09	601	611	598	611	191,000	611
1987-11-07	606	615	604	611	125,000	611
1987-11-06	612	615	610	615	224,000	615
1987-11-05	626	629	617	617	281,000	617
1987-11-04	620	629	615	629	360,000	629
1987-11-02	622	636	622	630	164,000	630
1987-10-31	617	629	611	612	173,000	612
1987-10-30	610	618	605	610	223,000	610
1987-10-29	601	610	601	601	167,000	601
1987-10-28	636	640	616	620	189,000	620
1987-10-27	611	620	600	615	222,000	615
1987-10-26	640	646	598	611	412,000	611
1987-10-24	640	670	640	650	80,000	650
1987-10-23	650	686	640	650	265,000	650
1987-10-22	675	685	650	651	445,000	651
1987-10-21	650	655	640	647	392,000	647
1987-10-20	587	587	587	587	342,000	587
1987-10-19	685	692	685	687	165,000	687
1987-10-16	705	708	700	701	177,000	701
1987-10-15	716	716	700	705	376,000	705
1987-10-14	729	730	716	716	396,000	716
1987-10-13	747	747	715	719	864,000	719
1987-10-12	698	729	691	728	695,000	728
1987-10-09	690	700	681	700	339,000	700
1987-10-08	680	685	680	680	386,000	680
1987-10-07	676	685	676	680	518,000	680
1987-10-06	686	686	676	676	583,000	676
1987-10-05	690	690	685	690	195,000	690
1987-10-03	676	700	676	680	167,000	680
1987-10-02	700	700	675	675	450,000	675
1987-10-01	687	705	680	680	621,000	680
1987-09-30	670	679	665	678	720,000	678
1987-09-29	680	685	669	670	677,000	670
1987-09-28	695	695	679	679	524,000	679
1987-09-26	690	695	668	675	842,000	675
1987-09-25	695	696	682	690	301,000	690
1987-09-24	706	706	682	685	329,000	685
1987-09-22	700	708	690	695	348,000	695
1987-09-21	700	700	690	700	382,000	700
1987-09-18	686	691	680	682	880,000	682
1987-09-17	690	695	685	686	404,000	686
1987-09-16	718	718	690	700	341,000	700
1987-09-14	708	715	708	713	110,000	713
1987-09-11	718	718	700	705	371,000	705
1987-09-10	720	720	703	708	363,000	708
1987-09-09	720	720	710	710	298,000	710
1987-09-08	718	720	706	708	221,000	708
1987-09-07	723	730	708	715	311,000	715
1987-09-05	731	738	720	720	281,000	720
1987-09-04	738	738	730	730	466,000	730
1987-09-03	740	750	735	738	357,000	738
1987-09-02	757	765	736	738	440,000	738
1987-09-01	780	780	757	757	1,318,000	757
1987-08-31	740	781	733	770	1,580,000	770
1987-08-29	740	741	731	731	322,000	731
1987-08-28	737	745	731	740	617,000	740
1987-08-27	730	750	724	745	541,000	745
1987-08-26	735	735	722	722	285,000	722
1987-08-25	726	735	722	730	295,000	730
1987-08-24	740	740	721	722	284,000	722
1987-08-22	748	748	734	734	210,000	734
1987-08-21	740	743	730	740	452,000	740
1987-08-20	730	738	729	730	321,000	730
1987-08-19	740	740	720	720	251,000	720
1987-08-18	735	749	732	732	453,000	732
1987-08-17	742	745	730	745	238,000	745
1987-08-14	735	745	725	745	567,000	745
1987-08-13	755	755	733	733	922,000	733
1987-08-12	720	755	720	755	1,848,000	755
1987-08-11	700	709	696	698	420,000	698
1987-08-10	705	705	686	695	177,000	695
1987-08-07	705	705	691	700	225,000	700
1987-08-06	670	720	666	700	603,000	700
1987-08-05	670	675	660	665	278,000	665
1987-08-04	669	680	669	670	273,000	670
1987-08-03	690	704	680	689	134,000	689
1987-08-01	699	702	698	700	129,000	700
1987-07-31	681	690	670	670	380,000	670
1987-07-30	690	700	681	681	432,000	681
1987-07-29	710	720	686	686	518,000	686
1987-07-28	710	710	700	705	325,000	705
1987-07-27	730	730	700	700	342,000	700
1987-07-25	701	713	700	713	332,000	713
1987-07-24	700	710	695	696	488,000	696
1987-07-23	660	690	656	690	658,000	690
1987-07-22	700	700	665	670	467,000	670
1987-07-21	690	690	669	676	553,000	676
1987-07-20	720	720	700	700	319,000	700
1987-07-17	730	740	720	720	424,000	720
1987-07-16	730	743	716	721	331,000	721
1987-07-15	721	729	710	723	439,000	723
1987-07-14	725	735	711	711	394,000	711
1987-07-13	748	750	720	720	241,000	720
1987-07-10	750	750	735	738	699,000	738
1987-07-09	735	755	716	750	982,000	750
1987-07-08	752	765	703	705	818,000	705
1987-07-07	761	765	722	749	1,033,000	749
1987-07-06	775	784	755	755	857,000	755
1987-07-04	795	800	776	785	925,000	785
1987-07-03	810	820	795	795	1,682,000	795
1987-07-02	819	825	789	820	1,984,000	820
1987-07-01	792	829	777	810	2,195,000	810
1987-06-30	808	813	776	794	1,655,000	794
1987-06-29	856	856	809	813	3,017,000	813
1987-06-27	839	864	835	855	12,310,000	855
1987-06-26	830	832	809	815	4,112,000	815
1987-06-25	800	830	795	830	5,846,000	830
1987-06-24	769	799	766	794	2,134,000	794
1987-06-23	760	766	753	766	1,339,000	766
1987-06-22	781	789	764	764	928,000	764
1987-06-19	808	810	775	781	3,478,000	781
1987-06-18	793	800	775	800	5,597,000	800
1987-06-17	787	788	765	783	3,476,000	783
1987-06-16	753	788	751	788	3,584,000	788
1987-06-15	759	764	750	753	1,266,000	753
1987-06-12	743	751	742	750	1,185,000	750
1987-06-11	744	744	736	743	1,046,000	743
1987-06-10	735	745	735	738	856,000	738
1987-06-09	758	758	740	740	1,236,000	740
1987-06-08	744	759	743	755	2,042,000	755
1987-06-06	725	738	721	735	1,452,000	735
1987-06-05	725	725	718	722	973,000	722
1987-06-04	720	724	715	717	1,421,000	717
1987-06-03	707	718	705	710	1,652,000	710
1987-06-02	721	725	706	706	1,310,000	706
1987-06-01	741	741	711	713	2,030,000	713
1987-05-30	706	739	701	731	3,615,000	731
1987-05-29	705	707	690	696	1,224,000	696
1987-05-28	707	711	688	690	2,549,000	690
1987-05-27	680	709	660	707	2,942,000	707
1987-05-26	688	690	670	670	2,317,000	670
1987-05-25	635	678	635	668	2,224,000	668
1987-05-23	621	630	618	625	254,000	625
1987-05-22	629	629	615	616	365,000	616
1987-05-21	611	644	607	630	870,000	630
1987-05-20	581	610	580	605	379,000	605
1987-05-19	591	600	583	585	160,000	585
1987-05-18	609	609	591	596	177,000	596
1987-05-15	593	610	590	610	305,000	610
1987-05-14	594	600	588	591	220,000	591
1987-05-13	600	600	581	593	290,000	593
1987-05-12	605	610	600	601	236,000	601
1987-05-11	620	620	607	614	207,000	614
1987-05-08	615	620	610	610	235,000	610
1987-05-07	612	620	605	605	123,000	605
1987-05-06	630	630	602	602	122,000	602
1987-05-02	601	630	600	630	180,000	630
1987-05-01	590	620	585	600	416,000	600
1987-04-30	585	592	580	580	159,000	580
1987-04-28	585	595	548	594	416,000	594
1987-04-27	606	610	580	581	304,000	581
1987-04-25	616	628	610	610	262,000	610
1987-04-24	645	650	615	615	320,000	615
1987-04-23	630	648	630	639	325,000	639
1987-04-22	616	630	614	626	600,000	626
1987-04-21	614	625	612	612	564,000	612
1987-04-20	641	645	611	612	339,000	612
1987-04-17	665	668	641	641	687,000	641
1987-04-16	645	665	637	652	677,000	652
1987-04-15	650	659	627	635	568,000	635
1987-04-14	650	674	650	660	609,000	660
1987-04-13	653	666	650	653	437,000	653
1987-04-10	651	691	640	675	1,078,000	675
1987-04-09	675	715	660	661	2,973,000	661
1987-04-08	680	680	660	670	2,767,000	670
1987-04-07	600	630	600	620	875,000	620
1987-04-06	606	615	591	591	390,000	591
1987-04-04	612	615	603	603	286,000	603
1987-04-03	630	630	600	602	423,000	602
1987-04-02	620	640	617	638	1,007,000	638
1987-04-01	600	624	598	605	1,007,000	605
1987-03-31	600	610	590	598	760,000	598
1987-03-30	656	656	625	630	654,000	630
1987-03-28	659	660	650	650	541,000	650
1987-03-27	680	690	655	679	1,911,000	679
1987-03-26	690	695	652	660	1,262,000	660
1987-03-25	679	699	641	680	1,993,000	680
1987-03-24	655	689	630	670	2,357,000	670
1987-03-23	655	665	622	647	3,431,000	647
1987-03-20	716	742	660	675	6,371,000	675
1987-03-19	834	835	725	725	7,639,000	725
1987-03-18	750	825	748	825	11,758,000	825
1987-03-17	645	725	642	725	11,575,000	725
1987-03-16	618	625	585	625	4,424,000	625
1987-03-13	600	620	591	609	12,014,000	609
1987-03-12	540	593	530	589	12,281,000	589
1987-03-11	560	570	540	541	10,311,000	541
1987-03-10	479	530	470	529	6,300,000	529
1987-03-09	450	480	450	480	628,000	480
1987-03-07	447	450	445	445	272,000	445
1987-03-06	457	460	442	442	591,000	442
1987-03-05	463	475	452	452	498,000	452
1987-03-04	453	465	452	459	533,000	459
1987-03-03	460	461	451	452	365,000	452
1987-03-02	485	485	465	469	750,000	469
1987-02-28	481	493	472	475	887,000	475
1987-02-27	450	485	440	466	1,384,000	466
1987-02-26	475	475	452	452	941,000	452
1987-02-25	450	487	448	460	1,085,000	460
1987-02-24	451	469	445	449	835,000	449
1987-02-23	468	474	450	455	802,000	455
1987-02-20	490	490	465	473	1,796,000	473
1987-02-19	512	539	490	490	3,641,000	490
1987-02-18	500	550	490	510	9,044,000	510
1987-02-17	540	541	480	480	13,970,000	480
1987-02-16	423	495	417	495	7,449,000	495
1987-02-13	426	429	406	415	1,037,000	415
1987-02-12	418	435	410	427	1,520,000	427
1987-02-10	410	419	398	417	562,000	417
1987-02-09	390	405	390	405	176,000	405
1987-02-07	395	400	390	398	166,000	398
1987-02-06	402	405	395	400	265,000	400
1987-02-05	410	417	400	401	516,000	401
1987-02-04	435	435	400	420	3,786,000	420
1987-02-03	382	440	382	424	4,044,000	424
1987-02-02	390	390	380	381	206,000	381
1987-01-31	381	392	381	392	91,000	392
1987-01-30	387	394	382	386	157,000	386
1987-01-29	393	393	387	387	159,000	387
1987-01-28	385	399	385	389	253,000	389
1987-01-27	380	389	380	385	213,000	385
1987-01-26	378	389	378	381	234,000	381
1987-01-24	388	390	376	376	341,000	376
1987-01-23	412	412	387	391	1,009,000	391
1987-01-22	384	425	381	407	3,788,000	407
1987-01-21	376	384	376	380	109,000	380
1987-01-20	376	384	373	384	88,000	384
1987-01-19	380	383	375	375	127,000	375
1987-01-16	371	377	370	375	192,000	375
1987-01-14	365	381	365	380	311,000	380
1987-01-13	387	388	371	375	401,000	375
1987-01-12	371	390	370	390	332,000	390
1987-01-09	370	375	368	371	181,000	371
1987-01-08	356	371	356	366	293,000	366
1987-01-07	355	365	354	355	274,000	355
1987-01-06	355	365	353	353	115,000	353
1987-01-05	356	356	350	353	46,000	353

分割・併合履歴： [1984-03-28]1株→1.05株