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 |
---|---|---|---|---|---|---|
1990-12-28 | 575 | 575 | 565 | 572 | 122,000 | 572 |
1990-12-27 | 585 | 585 | 575 | 575 | 181,000 | 575 |
1990-12-26 | 561 | 577 | 561 | 575 | 333,000 | 575 |
1990-12-25 | 611 | 611 | 570 | 571 | 159,000 | 571 |
1990-12-21 | 605 | 612 | 601 | 601 | 201,000 | 601 |
1990-12-20 | 625 | 635 | 618 | 618 | 190,000 | 618 |
1990-12-19 | 650 | 659 | 645 | 650 | 335,000 | 650 |
1990-12-18 | 640 | 640 | 625 | 640 | 189,000 | 640 |
1990-12-17 | 655 | 658 | 641 | 641 | 147,000 | 641 |
1990-12-14 | 670 | 675 | 665 | 670 | 229,000 | 670 |
1990-12-13 | 671 | 685 | 671 | 680 | 276,000 | 680 |
1990-12-12 | 659 | 680 | 659 | 671 | 325,000 | 671 |
1990-12-11 | 655 | 670 | 655 | 669 | 197,000 | 669 |
1990-12-10 | 680 | 682 | 666 | 675 | 343,000 | 675 |
1990-12-07 | 620 | 660 | 620 | 650 | 464,000 | 650 |
1990-12-06 | 600 | 600 | 581 | 581 | 160,000 | 581 |
1990-12-05 | 562 | 590 | 562 | 573 | 397,000 | 573 |
1990-12-04 | 580 | 589 | 560 | 560 | 178,000 | 560 |
1990-12-03 | 620 | 628 | 610 | 610 | 193,000 | 610 |
1990-11-30 | 560 | 594 | 552 | 590 | 299,000 | 590 |
1990-11-29 | 580 | 581 | 555 | 573 | 295,000 | 573 |
1990-11-28 | 620 | 625 | 600 | 601 | 200,000 | 601 |
1990-11-27 | 638 | 638 | 623 | 625 | 133,000 | 625 |
1990-11-26 | 622 | 628 | 620 | 628 | 183,000 | 628 |
1990-11-22 | 621 | 634 | 621 | 628 | 316,000 | 628 |
1990-11-21 | 645 | 645 | 620 | 620 | 159,000 | 620 |
1990-11-20 | 661 | 664 | 653 | 660 | 124,000 | 660 |
1990-11-19 | 664 | 671 | 660 | 661 | 197,000 | 661 |
1990-11-16 | 644 | 660 | 644 | 658 | 323,000 | 658 |
1990-11-15 | 705 | 705 | 679 | 679 | 225,000 | 679 |
1990-11-14 | 720 | 720 | 705 | 715 | 146,000 | 715 |
1990-11-13 | 721 | 740 | 716 | 730 | 215,000 | 730 |
1990-11-09 | 695 | 700 | 680 | 695 | 252,000 | 695 |
1990-11-08 | 735 | 745 | 716 | 725 | 215,000 | 725 |
1990-11-07 | 760 | 760 | 750 | 755 | 193,000 | 755 |
1990-11-06 | 780 | 788 | 761 | 762 | 140,000 | 762 |
1990-11-05 | 792 | 800 | 783 | 790 | 174,000 | 790 |
1990-11-02 | 785 | 790 | 765 | 782 | 189,000 | 782 |
1990-11-01 | 805 | 805 | 780 | 790 | 460,000 | 790 |
1990-10-31 | 860 | 860 | 817 | 825 | 1,304,000 | 825 |
1990-10-30 | 840 | 860 | 821 | 830 | 2,079,000 | 830 |
1990-10-29 | 781 | 809 | 775 | 809 | 753,000 | 809 |
1990-10-26 | 810 | 810 | 790 | 801 | 279,000 | 801 |
1990-10-25 | 785 | 810 | 784 | 810 | 409,000 | 810 |
1990-10-24 | 790 | 790 | 780 | 784 | 183,000 | 784 |
1990-10-23 | 800 | 800 | 785 | 790 | 383,000 | 790 |
1990-10-22 | 760 | 800 | 760 | 779 | 324,000 | 779 |
1990-10-19 | 750 | 787 | 730 | 730 | 441,000 | 730 |
1990-10-18 | 734 | 734 | 711 | 730 | 198,000 | 730 |
1990-10-17 | 736 | 736 | 715 | 729 | 95,000 | 729 |
1990-10-16 | 718 | 735 | 707 | 729 | 142,000 | 729 |
1990-10-15 | 700 | 717 | 700 | 705 | 65,000 | 705 |
1990-10-12 | 700 | 710 | 680 | 698 | 94,000 | 698 |
1990-10-11 | 675 | 720 | 675 | 720 | 271,000 | 720 |
1990-10-09 | 730 | 745 | 705 | 710 | 258,000 | 710 |
1990-10-08 | 745 | 745 | 725 | 725 | 222,000 | 725 |
1990-10-05 | 680 | 730 | 680 | 730 | 146,000 | 730 |
1990-10-04 | 680 | 690 | 671 | 680 | 87,000 | 680 |
1990-10-03 | 700 | 709 | 680 | 700 | 283,000 | 700 |
1990-10-02 | 646 | 665 | 646 | 665 | 295,000 | 665 |
1990-10-01 | 620 | 639 | 560 | 596 | 542,000 | 596 |
1990-09-28 | 670 | 685 | 620 | 620 | 508,000 | 620 |
1990-09-27 | 685 | 711 | 665 | 690 | 507,000 | 690 |
1990-09-26 | 755 | 755 | 700 | 700 | 275,000 | 700 |
1990-09-25 | 732 | 749 | 732 | 742 | 169,000 | 742 |
1990-09-21 | 755 | 760 | 750 | 755 | 278,000 | 755 |
1990-09-20 | 780 | 785 | 760 | 760 | 183,000 | 760 |
1990-09-19 | 790 | 800 | 780 | 788 | 134,000 | 788 |
1990-09-18 | 812 | 812 | 770 | 800 | 370,000 | 800 |
1990-09-17 | 830 | 840 | 820 | 822 | 138,000 | 822 |
1990-09-14 | 871 | 871 | 836 | 850 | 519,000 | 850 |
1990-09-13 | 895 | 905 | 872 | 880 | 1,168,000 | 880 |
1990-09-12 | 870 | 939 | 860 | 885 | 4,207,000 | 885 |
1990-09-11 | 850 | 850 | 850 | 850 | 1,046,000 | 850 |
1990-09-10 | 736 | 770 | 736 | 750 | 376,000 | 750 |
1990-09-07 | 720 | 730 | 700 | 716 | 380,000 | 716 |
1990-09-06 | 721 | 723 | 713 | 714 | 143,000 | 714 |
1990-09-05 | 750 | 760 | 712 | 713 | 257,000 | 713 |
1990-09-04 | 760 | 780 | 756 | 756 | 408,000 | 756 |
1990-09-03 | 777 | 790 | 770 | 770 | 405,000 | 770 |
1990-08-31 | 770 | 775 | 759 | 767 | 567,000 | 767 |
1990-08-30 | 760 | 785 | 742 | 780 | 703,000 | 780 |
1990-08-29 | 750 | 760 | 750 | 752 | 360,000 | 752 |
1990-08-28 | 753 | 761 | 736 | 740 | 493,000 | 740 |
1990-08-27 | 710 | 740 | 710 | 733 | 223,000 | 733 |
1990-08-24 | 725 | 760 | 685 | 705 | 622,000 | 705 |
1990-08-23 | 783 | 785 | 740 | 740 | 522,000 | 740 |
1990-08-22 | 790 | 800 | 780 | 795 | 331,000 | 795 |
1990-08-21 | 835 | 840 | 830 | 830 | 322,000 | 830 |
1990-08-20 | 860 | 868 | 831 | 831 | 284,000 | 831 |
1990-08-17 | 848 | 890 | 828 | 880 | 337,000 | 880 |
1990-08-16 | 860 | 869 | 850 | 852 | 190,000 | 852 |
1990-08-15 | 812 | 870 | 811 | 870 | 243,000 | 870 |
1990-08-14 | 751 | 811 | 751 | 800 | 451,000 | 800 |
1990-08-13 | 800 | 810 | 750 | 761 | 222,000 | 761 |
1990-08-10 | 825 | 835 | 820 | 830 | 201,000 | 830 |
1990-08-09 | 841 | 850 | 830 | 830 | 390,000 | 830 |
1990-08-08 | 821 | 849 | 820 | 831 | 759,000 | 831 |
1990-08-07 | 795 | 855 | 795 | 820 | 628,000 | 820 |
1990-08-06 | 920 | 920 | 825 | 855 | 407,000 | 855 |
1990-08-03 | 950 | 950 | 900 | 910 | 481,000 | 910 |
1990-08-02 | 980 | 985 | 950 | 954 | 479,000 | 954 |
1990-08-01 | 1,000 | 1,000 | 980 | 985 | 274,000 | 985 |
1990-07-31 | 995 | 1,000 | 990 | 990 | 213,000 | 990 |
1990-07-30 | 980 | 990 | 975 | 985 | 143,000 | 985 |
1990-07-27 | 975 | 990 | 970 | 980 | 407,000 | 980 |
1990-07-26 | 1,010 | 1,010 | 990 | 995 | 275,000 | 995 |
1990-07-25 | 1,010 | 1,010 | 1,000 | 1,010 | 427,000 | 1,010 |
1990-07-24 | 1,000 | 1,030 | 1,000 | 1,020 | 548,000 | 1,020 |
1990-07-23 | 1,040 | 1,050 | 1,030 | 1,030 | 385,000 | 1,030 |
1990-07-20 | 1,060 | 1,080 | 1,050 | 1,060 | 900,000 | 1,060 |
1990-07-19 | 1,100 | 1,120 | 1,070 | 1,100 | 1,945,000 | 1,100 |
1990-07-18 | 1,010 | 1,090 | 1,010 | 1,080 | 1,881,000 | 1,080 |
1990-07-17 | 992 | 1,020 | 992 | 1,020 | 494,000 | 1,020 |
1990-07-16 | 975 | 995 | 975 | 994 | 266,000 | 994 |
1990-07-13 | 979 | 989 | 975 | 985 | 234,000 | 985 |
1990-07-12 | 970 | 990 | 970 | 989 | 450,000 | 989 |
1990-07-11 | 980 | 985 | 970 | 976 | 554,000 | 976 |
1990-07-10 | 990 | 995 | 985 | 985 | 304,000 | 985 |
1990-07-09 | 1,000 | 1,000 | 995 | 995 | 123,000 | 995 |
1990-07-06 | 1,000 | 1,000 | 997 | 1,000 | 170,000 | 1,000 |
1990-07-05 | 1,000 | 1,010 | 990 | 1,010 | 441,000 | 1,010 |
1990-07-04 | 999 | 1,010 | 996 | 1,000 | 409,000 | 1,000 |
1990-07-03 | 988 | 1,000 | 988 | 996 | 176,000 | 996 |
1990-07-02 | 986 | 995 | 986 | 995 | 119,000 | 995 |
1990-06-29 | 1,020 | 1,020 | 982 | 996 | 374,000 | 996 |
1990-06-28 | 1,000 | 1,000 | 980 | 990 | 327,000 | 990 |
1990-06-27 | 975 | 990 | 975 | 990 | 645,000 | 990 |
1990-06-26 | 975 | 975 | 965 | 975 | 259,000 | 975 |
1990-06-25 | 970 | 979 | 965 | 965 | 297,000 | 965 |
1990-06-22 | 985 | 990 | 980 | 980 | 361,000 | 980 |
1990-06-21 | 1,000 | 1,010 | 979 | 981 | 493,000 | 981 |
1990-06-20 | 1,020 | 1,020 | 1,000 | 1,000 | 302,000 | 1,000 |
1990-06-19 | 1,040 | 1,040 | 1,000 | 1,020 | 460,000 | 1,020 |
1990-06-18 | 1,040 | 1,040 | 1,020 | 1,020 | 276,000 | 1,020 |
1990-06-15 | 1,060 | 1,060 | 1,030 | 1,040 | 513,000 | 1,040 |
1990-06-14 | 1,060 | 1,070 | 1,040 | 1,040 | 384,000 | 1,040 |
1990-06-13 | 1,050 | 1,050 | 1,040 | 1,050 | 122,000 | 1,050 |
1990-06-12 | 1,030 | 1,040 | 1,000 | 1,040 | 608,000 | 1,040 |
1990-06-11 | 1,030 | 1,040 | 1,020 | 1,030 | 153,000 | 1,030 |
1990-06-08 | 1,060 | 1,070 | 1,020 | 1,030 | 498,000 | 1,030 |
1990-06-07 | 1,070 | 1,070 | 1,040 | 1,060 | 375,000 | 1,060 |
1990-06-06 | 1,050 | 1,070 | 1,040 | 1,070 | 300,000 | 1,070 |
1990-06-05 | 1,040 | 1,050 | 1,040 | 1,040 | 343,000 | 1,040 |
1990-06-04 | 1,050 | 1,050 | 1,040 | 1,040 | 133,000 | 1,040 |
1990-06-01 | 1,050 | 1,060 | 1,040 | 1,040 | 261,000 | 1,040 |
1990-05-31 | 1,060 | 1,060 | 1,040 | 1,050 | 332,000 | 1,050 |
1990-05-30 | 1,040 | 1,050 | 1,020 | 1,020 | 664,000 | 1,020 |
1990-05-29 | 1,070 | 1,080 | 1,040 | 1,050 | 599,000 | 1,050 |
1990-05-28 | 1,040 | 1,070 | 1,040 | 1,060 | 277,000 | 1,060 |
1990-05-25 | 1,050 | 1,050 | 1,030 | 1,040 | 452,000 | 1,040 |
1990-05-24 | 1,070 | 1,070 | 1,050 | 1,060 | 200,000 | 1,060 |
1990-05-23 | 1,090 | 1,090 | 1,070 | 1,070 | 281,000 | 1,070 |
1990-05-22 | 1,070 | 1,080 | 1,070 | 1,080 | 188,000 | 1,080 |
1990-05-21 | 1,070 | 1,090 | 1,070 | 1,070 | 349,000 | 1,070 |
1990-05-18 | 1,100 | 1,110 | 1,070 | 1,070 | 477,000 | 1,070 |
1990-05-17 | 1,110 | 1,110 | 1,090 | 1,090 | 291,000 | 1,090 |
1990-05-16 | 1,080 | 1,120 | 1,060 | 1,110 | 1,362,000 | 1,110 |
1990-05-15 | 1,060 | 1,080 | 1,060 | 1,060 | 928,000 | 1,060 |
1990-05-14 | 1,050 | 1,060 | 1,040 | 1,050 | 596,000 | 1,050 |
1990-05-11 | 1,030 | 1,040 | 1,010 | 1,040 | 412,000 | 1,040 |
1990-05-10 | 1,050 | 1,060 | 1,020 | 1,030 | 807,000 | 1,030 |
1990-05-09 | 1,030 | 1,060 | 1,030 | 1,030 | 754,000 | 1,030 |
1990-05-08 | 998 | 1,030 | 996 | 1,030 | 721,000 | 1,030 |
1990-05-07 | 986 | 1,000 | 986 | 991 | 306,000 | 991 |
1990-05-02 | 983 | 990 | 973 | 985 | 178,000 | 985 |
1990-05-01 | 985 | 985 | 967 | 967 | 216,000 | 967 |
1990-04-27 | 998 | 999 | 986 | 986 | 365,000 | 986 |
1990-04-26 | 1,010 | 1,010 | 980 | 995 | 388,000 | 995 |
1990-04-25 | 985 | 1,010 | 985 | 995 | 482,000 | 995 |
1990-04-24 | 985 | 986 | 980 | 985 | 321,000 | 985 |
1990-04-23 | 988 | 989 | 970 | 986 | 275,000 | 986 |
1990-04-20 | 1,000 | 1,010 | 960 | 989 | 730,000 | 989 |
1990-04-19 | 964 | 999 | 960 | 999 | 877,000 | 999 |
1990-04-18 | 960 | 960 | 940 | 941 | 366,000 | 941 |
1990-04-17 | 964 | 964 | 935 | 936 | 379,000 | 936 |
1990-04-16 | 960 | 960 | 942 | 945 | 391,000 | 945 |
1990-04-13 | 961 | 970 | 942 | 965 | 541,000 | 965 |
1990-04-12 | 970 | 970 | 940 | 941 | 756,000 | 941 |
1990-04-11 | 955 | 970 | 945 | 955 | 1,089,000 | 955 |
1990-04-10 | 901 | 970 | 890 | 925 | 1,840,000 | 925 |
1990-04-09 | 891 | 891 | 891 | 891 | 492,000 | 891 |
1990-04-06 | 791 | 791 | 791 | 791 | 225,000 | 791 |
1990-04-05 | 781 | 781 | 681 | 681 | 1,129,000 | 681 |
1990-04-04 | 785 | 809 | 781 | 781 | 1,122,000 | 781 |
1990-04-03 | 865 | 880 | 775 | 785 | 912,000 | 785 |
1990-04-02 | 890 | 898 | 870 | 885 | 315,000 | 885 |
1990-03-30 | 986 | 996 | 940 | 950 | 653,000 | 950 |
1990-03-29 | 1,000 | 1,020 | 990 | 1,000 | 1,074,000 | 1,000 |
1990-03-28 | 1,110 | 1,110 | 1,080 | 1,080 | 291,000 | 1,080 |
1990-03-27 | 1,110 | 1,110 | 1,070 | 1,100 | 597,000 | 1,100 |
1990-03-26 | 1,070 | 1,090 | 1,040 | 1,070 | 643,000 | 1,070 |
1990-03-23 | 1,080 | 1,100 | 1,060 | 1,070 | 499,000 | 1,070 |
1990-03-22 | 1,090 | 1,090 | 1,000 | 1,050 | 736,000 | 1,050 |
1990-03-20 | 1,100 | 1,140 | 1,100 | 1,130 | 482,000 | 1,130 |
1990-03-19 | 1,160 | 1,160 | 1,110 | 1,110 | 260,000 | 1,110 |
1990-03-16 | 1,170 | 1,190 | 1,170 | 1,180 | 239,000 | 1,180 |
1990-03-15 | 1,140 | 1,190 | 1,140 | 1,170 | 309,000 | 1,170 |
1990-03-14 | 1,130 | 1,160 | 1,130 | 1,130 | 418,000 | 1,130 |
1990-03-13 | 1,160 | 1,190 | 1,150 | 1,150 | 380,000 | 1,150 |
1990-03-12 | 1,190 | 1,190 | 1,160 | 1,160 | 212,000 | 1,160 |
1990-03-09 | 1,210 | 1,230 | 1,200 | 1,210 | 645,000 | 1,210 |
1990-03-08 | 1,200 | 1,230 | 1,200 | 1,210 | 474,000 | 1,210 |
1990-03-07 | 1,230 | 1,240 | 1,200 | 1,230 | 301,000 | 1,230 |
1990-03-06 | 1,240 | 1,250 | 1,230 | 1,240 | 217,000 | 1,240 |
1990-03-05 | 1,250 | 1,250 | 1,230 | 1,230 | 201,000 | 1,230 |
1990-03-02 | 1,230 | 1,240 | 1,230 | 1,240 | 387,000 | 1,240 |
1990-03-01 | 1,260 | 1,270 | 1,250 | 1,250 | 511,000 | 1,250 |
1990-02-28 | 1,240 | 1,270 | 1,240 | 1,270 | 631,000 | 1,270 |
1990-02-27 | 1,200 | 1,210 | 1,160 | 1,200 | 931,000 | 1,200 |
1990-02-26 | 1,230 | 1,230 | 1,100 | 1,140 | 454,000 | 1,140 |
1990-02-23 | 1,280 | 1,280 | 1,230 | 1,230 | 605,000 | 1,230 |
1990-02-22 | 1,300 | 1,320 | 1,280 | 1,290 | 583,000 | 1,290 |
1990-02-21 | 1,320 | 1,330 | 1,280 | 1,300 | 592,000 | 1,300 |
1990-02-20 | 1,340 | 1,350 | 1,330 | 1,340 | 278,000 | 1,340 |
1990-02-19 | 1,380 | 1,380 | 1,340 | 1,340 | 598,000 | 1,340 |
1990-02-16 | 1,360 | 1,380 | 1,360 | 1,370 | 482,000 | 1,370 |
1990-02-15 | 1,350 | 1,370 | 1,350 | 1,360 | 447,000 | 1,360 |
1990-02-14 | 1,340 | 1,370 | 1,340 | 1,360 | 435,000 | 1,360 |
1990-02-13 | 1,350 | 1,360 | 1,330 | 1,340 | 774,000 | 1,340 |
1990-02-09 | 1,380 | 1,390 | 1,340 | 1,360 | 1,428,000 | 1,360 |
1990-02-08 | 1,440 | 1,450 | 1,370 | 1,380 | 3,187,000 | 1,380 |
1990-02-07 | 1,460 | 1,470 | 1,430 | 1,430 | 653,000 | 1,430 |
1990-02-06 | 1,480 | 1,480 | 1,460 | 1,460 | 620,000 | 1,460 |
1990-02-05 | 1,460 | 1,490 | 1,450 | 1,470 | 1,509,000 | 1,470 |
1990-02-02 | 1,450 | 1,460 | 1,450 | 1,450 | 993,000 | 1,450 |
1990-02-01 | 1,440 | 1,460 | 1,440 | 1,450 | 836,000 | 1,450 |
1990-01-31 | 1,440 | 1,450 | 1,430 | 1,440 | 693,000 | 1,440 |
1990-01-30 | 1,440 | 1,460 | 1,430 | 1,450 | 1,065,000 | 1,450 |
1990-01-29 | 1,430 | 1,460 | 1,430 | 1,430 | 588,000 | 1,430 |
1990-01-26 | 1,440 | 1,440 | 1,410 | 1,430 | 1,209,000 | 1,430 |
1990-01-25 | 1,440 | 1,460 | 1,430 | 1,440 | 2,132,000 | 1,440 |
1990-01-24 | 1,490 | 1,510 | 1,420 | 1,420 | 6,838,000 | 1,420 |
1990-01-23 | 1,420 | 1,480 | 1,410 | 1,460 | 4,996,000 | 1,460 |
1990-01-22 | 1,410 | 1,430 | 1,410 | 1,430 | 683,000 | 1,430 |
1990-01-19 | 1,400 | 1,430 | 1,390 | 1,410 | 647,000 | 1,410 |
1990-01-18 | 1,430 | 1,450 | 1,390 | 1,410 | 1,823,000 | 1,410 |
1990-01-17 | 1,410 | 1,430 | 1,400 | 1,430 | 1,550,000 | 1,430 |
1990-01-16 | 1,420 | 1,430 | 1,360 | 1,380 | 2,162,000 | 1,380 |
1990-01-12 | 1,470 | 1,480 | 1,430 | 1,440 | 4,001,000 | 1,440 |
1990-01-11 | 1,430 | 1,480 | 1,430 | 1,480 | 11,420,000 | 1,480 |
1990-01-10 | 1,430 | 1,430 | 1,400 | 1,410 | 1,201,000 | 1,410 |
1990-01-09 | 1,430 | 1,440 | 1,390 | 1,410 | 1,499,000 | 1,410 |
1990-01-08 | 1,420 | 1,420 | 1,400 | 1,410 | 855,000 | 1,410 |
1990-01-05 | 1,410 | 1,450 | 1,390 | 1,410 | 4,893,000 | 1,410 |
1990-01-04 | 1,390 | 1,410 | 1,380 | 1,410 | 574,000 | 1,410 |
分割・併合履歴 : [1984-03-28]1株→1.05株