4185 JSR(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28575575565572122,000572
1990-12-27585585575575181,000575
1990-12-26561577561575333,000575
1990-12-25611611570571159,000571
1990-12-21605612601601201,000601
1990-12-20625635618618190,000618
1990-12-19650659645650335,000650
1990-12-18640640625640189,000640
1990-12-17655658641641147,000641
1990-12-14670675665670229,000670
1990-12-13671685671680276,000680
1990-12-12659680659671325,000671
1990-12-11655670655669197,000669
1990-12-10680682666675343,000675
1990-12-07620660620650464,000650
1990-12-06600600581581160,000581
1990-12-05562590562573397,000573
1990-12-04580589560560178,000560
1990-12-03620628610610193,000610
1990-11-30560594552590299,000590
1990-11-29580581555573295,000573
1990-11-28620625600601200,000601
1990-11-27638638623625133,000625
1990-11-26622628620628183,000628
1990-11-22621634621628316,000628
1990-11-21645645620620159,000620
1990-11-20661664653660124,000660
1990-11-19664671660661197,000661
1990-11-16644660644658323,000658
1990-11-15705705679679225,000679
1990-11-14720720705715146,000715
1990-11-13721740716730215,000730
1990-11-09695700680695252,000695
1990-11-08735745716725215,000725
1990-11-07760760750755193,000755
1990-11-06780788761762140,000762
1990-11-05792800783790174,000790
1990-11-02785790765782189,000782
1990-11-01805805780790460,000790
1990-10-318608608178251,304,000825
1990-10-308408608218302,079,000830
1990-10-29781809775809753,000809
1990-10-26810810790801279,000801
1990-10-25785810784810409,000810
1990-10-24790790780784183,000784
1990-10-23800800785790383,000790
1990-10-22760800760779324,000779
1990-10-19750787730730441,000730
1990-10-18734734711730198,000730
1990-10-1773673671572995,000729
1990-10-16718735707729142,000729
1990-10-1570071770070565,000705
1990-10-1270071068069894,000698
1990-10-11675720675720271,000720
1990-10-09730745705710258,000710
1990-10-08745745725725222,000725
1990-10-05680730680730146,000730
1990-10-0468069067168087,000680
1990-10-03700709680700283,000700
1990-10-02646665646665295,000665
1990-10-01620639560596542,000596
1990-09-28670685620620508,000620
1990-09-27685711665690507,000690
1990-09-26755755700700275,000700
1990-09-25732749732742169,000742
1990-09-21755760750755278,000755
1990-09-20780785760760183,000760
1990-09-19790800780788134,000788
1990-09-18812812770800370,000800
1990-09-17830840820822138,000822
1990-09-14871871836850519,000850
1990-09-138959058728801,168,000880
1990-09-128709398608854,207,000885
1990-09-118508508508501,046,000850
1990-09-10736770736750376,000750
1990-09-07720730700716380,000716
1990-09-06721723713714143,000714
1990-09-05750760712713257,000713
1990-09-04760780756756408,000756
1990-09-03777790770770405,000770
1990-08-31770775759767567,000767
1990-08-30760785742780703,000780
1990-08-29750760750752360,000752
1990-08-28753761736740493,000740
1990-08-27710740710733223,000733
1990-08-24725760685705622,000705
1990-08-23783785740740522,000740
1990-08-22790800780795331,000795
1990-08-21835840830830322,000830
1990-08-20860868831831284,000831
1990-08-17848890828880337,000880
1990-08-16860869850852190,000852
1990-08-15812870811870243,000870
1990-08-14751811751800451,000800
1990-08-13800810750761222,000761
1990-08-10825835820830201,000830
1990-08-09841850830830390,000830
1990-08-08821849820831759,000831
1990-08-07795855795820628,000820
1990-08-06920920825855407,000855
1990-08-03950950900910481,000910
1990-08-02980985950954479,000954
1990-08-011,0001,000980985274,000985
1990-07-319951,000990990213,000990
1990-07-30980990975985143,000985
1990-07-27975990970980407,000980
1990-07-261,0101,010990995275,000995
1990-07-251,0101,0101,0001,010427,0001,010
1990-07-241,0001,0301,0001,020548,0001,020
1990-07-231,0401,0501,0301,030385,0001,030
1990-07-201,0601,0801,0501,060900,0001,060
1990-07-191,1001,1201,0701,1001,945,0001,100
1990-07-181,0101,0901,0101,0801,881,0001,080
1990-07-179921,0209921,020494,0001,020
1990-07-16975995975994266,000994
1990-07-13979989975985234,000985
1990-07-12970990970989450,000989
1990-07-11980985970976554,000976
1990-07-10990995985985304,000985
1990-07-091,0001,000995995123,000995
1990-07-061,0001,0009971,000170,0001,000
1990-07-051,0001,0109901,010441,0001,010
1990-07-049991,0109961,000409,0001,000
1990-07-039881,000988996176,000996
1990-07-02986995986995119,000995
1990-06-291,0201,020982996374,000996
1990-06-281,0001,000980990327,000990
1990-06-27975990975990645,000990
1990-06-26975975965975259,000975
1990-06-25970979965965297,000965
1990-06-22985990980980361,000980
1990-06-211,0001,010979981493,000981
1990-06-201,0201,0201,0001,000302,0001,000
1990-06-191,0401,0401,0001,020460,0001,020
1990-06-181,0401,0401,0201,020276,0001,020
1990-06-151,0601,0601,0301,040513,0001,040
1990-06-141,0601,0701,0401,040384,0001,040
1990-06-131,0501,0501,0401,050122,0001,050
1990-06-121,0301,0401,0001,040608,0001,040
1990-06-111,0301,0401,0201,030153,0001,030
1990-06-081,0601,0701,0201,030498,0001,030
1990-06-071,0701,0701,0401,060375,0001,060
1990-06-061,0501,0701,0401,070300,0001,070
1990-06-051,0401,0501,0401,040343,0001,040
1990-06-041,0501,0501,0401,040133,0001,040
1990-06-011,0501,0601,0401,040261,0001,040
1990-05-311,0601,0601,0401,050332,0001,050
1990-05-301,0401,0501,0201,020664,0001,020
1990-05-291,0701,0801,0401,050599,0001,050
1990-05-281,0401,0701,0401,060277,0001,060
1990-05-251,0501,0501,0301,040452,0001,040
1990-05-241,0701,0701,0501,060200,0001,060
1990-05-231,0901,0901,0701,070281,0001,070
1990-05-221,0701,0801,0701,080188,0001,080
1990-05-211,0701,0901,0701,070349,0001,070
1990-05-181,1001,1101,0701,070477,0001,070
1990-05-171,1101,1101,0901,090291,0001,090
1990-05-161,0801,1201,0601,1101,362,0001,110
1990-05-151,0601,0801,0601,060928,0001,060
1990-05-141,0501,0601,0401,050596,0001,050
1990-05-111,0301,0401,0101,040412,0001,040
1990-05-101,0501,0601,0201,030807,0001,030
1990-05-091,0301,0601,0301,030754,0001,030
1990-05-089981,0309961,030721,0001,030
1990-05-079861,000986991306,000991
1990-05-02983990973985178,000985
1990-05-01985985967967216,000967
1990-04-27998999986986365,000986
1990-04-261,0101,010980995388,000995
1990-04-259851,010985995482,000995
1990-04-24985986980985321,000985
1990-04-23988989970986275,000986
1990-04-201,0001,010960989730,000989
1990-04-19964999960999877,000999
1990-04-18960960940941366,000941
1990-04-17964964935936379,000936
1990-04-16960960942945391,000945
1990-04-13961970942965541,000965
1990-04-12970970940941756,000941
1990-04-119559709459551,089,000955
1990-04-109019708909251,840,000925
1990-04-09891891891891492,000891
1990-04-06791791791791225,000791
1990-04-057817816816811,129,000681
1990-04-047858097817811,122,000781
1990-04-03865880775785912,000785
1990-04-02890898870885315,000885
1990-03-30986996940950653,000950
1990-03-291,0001,0209901,0001,074,0001,000
1990-03-281,1101,1101,0801,080291,0001,080
1990-03-271,1101,1101,0701,100597,0001,100
1990-03-261,0701,0901,0401,070643,0001,070
1990-03-231,0801,1001,0601,070499,0001,070
1990-03-221,0901,0901,0001,050736,0001,050
1990-03-201,1001,1401,1001,130482,0001,130
1990-03-191,1601,1601,1101,110260,0001,110
1990-03-161,1701,1901,1701,180239,0001,180
1990-03-151,1401,1901,1401,170309,0001,170
1990-03-141,1301,1601,1301,130418,0001,130
1990-03-131,1601,1901,1501,150380,0001,150
1990-03-121,1901,1901,1601,160212,0001,160
1990-03-091,2101,2301,2001,210645,0001,210
1990-03-081,2001,2301,2001,210474,0001,210
1990-03-071,2301,2401,2001,230301,0001,230
1990-03-061,2401,2501,2301,240217,0001,240
1990-03-051,2501,2501,2301,230201,0001,230
1990-03-021,2301,2401,2301,240387,0001,240
1990-03-011,2601,2701,2501,250511,0001,250
1990-02-281,2401,2701,2401,270631,0001,270
1990-02-271,2001,2101,1601,200931,0001,200
1990-02-261,2301,2301,1001,140454,0001,140
1990-02-231,2801,2801,2301,230605,0001,230
1990-02-221,3001,3201,2801,290583,0001,290
1990-02-211,3201,3301,2801,300592,0001,300
1990-02-201,3401,3501,3301,340278,0001,340
1990-02-191,3801,3801,3401,340598,0001,340
1990-02-161,3601,3801,3601,370482,0001,370
1990-02-151,3501,3701,3501,360447,0001,360
1990-02-141,3401,3701,3401,360435,0001,360
1990-02-131,3501,3601,3301,340774,0001,340
1990-02-091,3801,3901,3401,3601,428,0001,360
1990-02-081,4401,4501,3701,3803,187,0001,380
1990-02-071,4601,4701,4301,430653,0001,430
1990-02-061,4801,4801,4601,460620,0001,460
1990-02-051,4601,4901,4501,4701,509,0001,470
1990-02-021,4501,4601,4501,450993,0001,450
1990-02-011,4401,4601,4401,450836,0001,450
1990-01-311,4401,4501,4301,440693,0001,440
1990-01-301,4401,4601,4301,4501,065,0001,450
1990-01-291,4301,4601,4301,430588,0001,430
1990-01-261,4401,4401,4101,4301,209,0001,430
1990-01-251,4401,4601,4301,4402,132,0001,440
1990-01-241,4901,5101,4201,4206,838,0001,420
1990-01-231,4201,4801,4101,4604,996,0001,460
1990-01-221,4101,4301,4101,430683,0001,430
1990-01-191,4001,4301,3901,410647,0001,410
1990-01-181,4301,4501,3901,4101,823,0001,410
1990-01-171,4101,4301,4001,4301,550,0001,430
1990-01-161,4201,4301,3601,3802,162,0001,380
1990-01-121,4701,4801,4301,4404,001,0001,440
1990-01-111,4301,4801,4301,48011,420,0001,480
1990-01-101,4301,4301,4001,4101,201,0001,410
1990-01-091,4301,4401,3901,4101,499,0001,410
1990-01-081,4201,4201,4001,410855,0001,410
1990-01-051,4101,4501,3901,4104,893,0001,410
1990-01-041,3901,4101,3801,410574,0001,410

分割・併合履歴 : [1984-03-28]1株→1.05株