4185 JSR(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 570 | 579 | 562 | 566 | 57,000 | 566 |
| 1991-12-27 | 560 | 568 | 556 | 560 | 386,000 | 560 |
| 1991-12-26 | 559 | 560 | 551 | 555 | 136,000 | 555 |
| 1991-12-25 | 567 | 567 | 547 | 555 | 213,000 | 555 |
| 1991-12-24 | 585 | 589 | 540 | 547 | 248,000 | 547 |
| 1991-12-20 | 585 | 590 | 561 | 565 | 112,000 | 565 |
| 1991-12-19 | 596 | 596 | 585 | 585 | 104,000 | 585 |
| 1991-12-18 | 601 | 617 | 598 | 598 | 113,000 | 598 |
| 1991-12-17 | 600 | 615 | 600 | 601 | 132,000 | 601 |
| 1991-12-16 | 609 | 611 | 596 | 598 | 160,000 | 598 |
| 1991-12-13 | 615 | 620 | 606 | 610 | 241,000 | 610 |
| 1991-12-12 | 609 | 613 | 600 | 605 | 186,000 | 605 |
| 1991-12-11 | 600 | 610 | 585 | 610 | 275,000 | 610 |
| 1991-12-10 | 600 | 610 | 595 | 596 | 118,000 | 596 |
| 1991-12-09 | 628 | 628 | 609 | 610 | 169,000 | 610 |
| 1991-12-06 | 600 | 621 | 600 | 608 | 162,000 | 608 |
| 1991-12-05 | 617 | 620 | 595 | 610 | 150,000 | 610 |
| 1991-12-04 | 589 | 629 | 581 | 629 | 365,000 | 629 |
| 1991-12-03 | 574 | 590 | 570 | 584 | 364,000 | 584 |
| 1991-12-02 | 591 | 599 | 560 | 564 | 359,000 | 564 |
| 1991-11-29 | 610 | 612 | 590 | 590 | 384,000 | 590 |
| 1991-11-28 | 621 | 625 | 600 | 616 | 550,000 | 616 |
| 1991-11-27 | 655 | 656 | 630 | 631 | 460,000 | 631 |
| 1991-11-26 | 642 | 665 | 631 | 645 | 494,000 | 645 |
| 1991-11-25 | 670 | 670 | 643 | 643 | 837,000 | 643 |
| 1991-11-22 | 694 | 694 | 661 | 661 | 1,409,000 | 661 |
| 1991-11-21 | 730 | 736 | 681 | 686 | 5,314,000 | 686 |
| 1991-11-20 | 690 | 744 | 685 | 700 | 11,411,000 | 700 |
| 1991-11-19 | 625 | 694 | 619 | 690 | 6,000,000 | 690 |
| 1991-11-18 | 605 | 619 | 604 | 615 | 466,000 | 615 |
| 1991-11-15 | 608 | 656 | 608 | 635 | 1,320,000 | 635 |
| 1991-11-14 | 616 | 616 | 595 | 605 | 153,000 | 605 |
| 1991-11-13 | 606 | 610 | 605 | 606 | 93,000 | 606 |
| 1991-11-12 | 599 | 605 | 599 | 605 | 101,000 | 605 |
| 1991-11-11 | 601 | 601 | 590 | 590 | 95,000 | 590 |
| 1991-11-08 | 614 | 615 | 601 | 601 | 122,000 | 601 |
| 1991-11-07 | 614 | 620 | 604 | 604 | 117,000 | 604 |
| 1991-11-06 | 620 | 620 | 614 | 614 | 40,000 | 614 |
| 1991-11-05 | 629 | 635 | 619 | 630 | 130,000 | 630 |
| 1991-11-01 | 625 | 630 | 618 | 619 | 185,000 | 619 |
| 1991-10-31 | 635 | 635 | 625 | 625 | 166,000 | 625 |
| 1991-10-30 | 634 | 634 | 621 | 625 | 160,000 | 625 |
| 1991-10-29 | 639 | 639 | 629 | 634 | 131,000 | 634 |
| 1991-10-28 | 630 | 635 | 625 | 625 | 98,000 | 625 |
| 1991-10-25 | 632 | 634 | 620 | 630 | 326,000 | 630 |
| 1991-10-24 | 635 | 635 | 630 | 632 | 191,000 | 632 |
| 1991-10-23 | 633 | 639 | 627 | 637 | 316,000 | 637 |
| 1991-10-22 | 625 | 639 | 625 | 633 | 290,000 | 633 |
| 1991-10-21 | 632 | 642 | 632 | 640 | 136,000 | 640 |
| 1991-10-18 | 629 | 640 | 629 | 631 | 437,000 | 631 |
| 1991-10-17 | 649 | 661 | 630 | 635 | 2,517,000 | 635 |
| 1991-10-16 | 597 | 640 | 591 | 639 | 2,559,000 | 639 |
| 1991-10-15 | 596 | 601 | 590 | 595 | 542,000 | 595 |
| 1991-10-14 | 605 | 605 | 586 | 586 | 150,000 | 586 |
| 1991-10-11 | 605 | 610 | 596 | 605 | 404,000 | 605 |
| 1991-10-09 | 630 | 630 | 615 | 620 | 213,000 | 620 |
| 1991-10-08 | 626 | 640 | 620 | 630 | 213,000 | 630 |
| 1991-10-07 | 637 | 643 | 635 | 636 | 193,000 | 636 |
| 1991-10-04 | 662 | 664 | 635 | 643 | 366,000 | 643 |
| 1991-10-03 | 633 | 664 | 633 | 659 | 1,307,000 | 659 |
| 1991-10-02 | 615 | 640 | 610 | 631 | 269,000 | 631 |
| 1991-10-01 | 609 | 620 | 605 | 605 | 252,000 | 605 |
| 1991-09-30 | 610 | 616 | 610 | 610 | 96,000 | 610 |
| 1991-09-27 | 611 | 615 | 608 | 610 | 160,000 | 610 |
| 1991-09-26 | 622 | 630 | 606 | 610 | 255,000 | 610 |
| 1991-09-25 | 603 | 620 | 603 | 620 | 251,000 | 620 |
| 1991-09-24 | 621 | 622 | 599 | 605 | 289,000 | 605 |
| 1991-09-20 | 622 | 658 | 614 | 621 | 730,000 | 621 |
| 1991-09-19 | 593 | 622 | 593 | 611 | 740,000 | 611 |
| 1991-09-18 | 595 | 597 | 590 | 594 | 310,000 | 594 |
| 1991-09-17 | 606 | 606 | 590 | 602 | 190,000 | 602 |
| 1991-09-13 | 603 | 608 | 587 | 608 | 324,000 | 608 |
| 1991-09-12 | 590 | 592 | 581 | 586 | 135,000 | 586 |
| 1991-09-11 | 600 | 600 | 582 | 591 | 229,000 | 591 |
| 1991-09-10 | 597 | 604 | 595 | 600 | 232,000 | 600 |
| 1991-09-09 | 594 | 610 | 594 | 595 | 225,000 | 595 |
| 1991-09-06 | 576 | 598 | 575 | 595 | 549,000 | 595 |
| 1991-09-05 | 552 | 577 | 552 | 575 | 257,000 | 575 |
| 1991-09-04 | 567 | 567 | 551 | 555 | 184,000 | 555 |
| 1991-09-03 | 580 | 580 | 550 | 568 | 108,000 | 568 |
| 1991-09-02 | 546 | 570 | 546 | 570 | 67,000 | 570 |
| 1991-08-30 | 555 | 562 | 545 | 555 | 137,000 | 555 |
| 1991-08-29 | 521 | 542 | 521 | 540 | 103,000 | 540 |
| 1991-08-28 | 521 | 529 | 516 | 529 | 224,000 | 529 |
| 1991-08-27 | 530 | 540 | 520 | 520 | 144,000 | 520 |
| 1991-08-26 | 556 | 560 | 538 | 540 | 131,000 | 540 |
| 1991-08-23 | 590 | 590 | 550 | 555 | 245,000 | 555 |
| 1991-08-22 | 574 | 584 | 562 | 580 | 274,000 | 580 |
| 1991-08-21 | 544 | 554 | 535 | 551 | 184,000 | 551 |
| 1991-08-20 | 525 | 532 | 510 | 525 | 361,000 | 525 |
| 1991-08-19 | 570 | 570 | 518 | 520 | 370,000 | 520 |
| 1991-08-16 | 585 | 586 | 575 | 575 | 106,000 | 575 |
| 1991-08-15 | 590 | 590 | 586 | 586 | 114,000 | 586 |
| 1991-08-14 | 594 | 600 | 590 | 590 | 161,000 | 590 |
| 1991-08-13 | 581 | 595 | 581 | 585 | 117,000 | 585 |
| 1991-08-12 | 623 | 623 | 590 | 591 | 196,000 | 591 |
| 1991-08-09 | 619 | 625 | 615 | 622 | 235,000 | 622 |
| 1991-08-08 | 632 | 648 | 626 | 639 | 209,000 | 639 |
| 1991-08-07 | 628 | 628 | 620 | 627 | 76,000 | 627 |
| 1991-08-06 | 628 | 628 | 618 | 618 | 182,000 | 618 |
| 1991-08-05 | 628 | 628 | 620 | 628 | 165,000 | 628 |
| 1991-08-02 | 654 | 654 | 618 | 618 | 162,000 | 618 |
| 1991-08-01 | 658 | 658 | 646 | 646 | 145,000 | 646 |
| 1991-07-31 | 663 | 663 | 645 | 648 | 155,000 | 648 |
| 1991-07-30 | 658 | 664 | 649 | 659 | 382,000 | 659 |
| 1991-07-29 | 660 | 660 | 649 | 653 | 198,000 | 653 |
| 1991-07-26 | 659 | 669 | 649 | 660 | 389,000 | 660 |
| 1991-07-25 | 645 | 660 | 644 | 650 | 588,000 | 650 |
| 1991-07-24 | 635 | 639 | 624 | 635 | 250,000 | 635 |
| 1991-07-23 | 635 | 635 | 615 | 615 | 376,000 | 615 |
| 1991-07-22 | 628 | 629 | 605 | 625 | 513,000 | 625 |
| 1991-07-19 | 595 | 604 | 578 | 600 | 338,000 | 600 |
| 1991-07-18 | 590 | 590 | 575 | 575 | 356,000 | 575 |
| 1991-07-17 | 582 | 590 | 581 | 588 | 202,000 | 588 |
| 1991-07-16 | 591 | 591 | 581 | 582 | 125,000 | 582 |
| 1991-07-15 | 578 | 596 | 578 | 581 | 92,000 | 581 |
| 1991-07-12 | 587 | 587 | 575 | 575 | 82,000 | 575 |
| 1991-07-11 | 579 | 579 | 570 | 572 | 52,000 | 572 |
| 1991-07-10 | 568 | 584 | 552 | 580 | 124,000 | 580 |
| 1991-07-09 | 540 | 550 | 510 | 550 | 382,000 | 550 |
| 1991-07-08 | 570 | 576 | 535 | 540 | 227,000 | 540 |
| 1991-07-05 | 590 | 600 | 580 | 585 | 102,000 | 585 |
| 1991-07-04 | 590 | 598 | 580 | 590 | 167,000 | 590 |
| 1991-07-03 | 628 | 635 | 609 | 610 | 132,000 | 610 |
| 1991-07-02 | 630 | 642 | 617 | 617 | 82,000 | 617 |
| 1991-07-01 | 630 | 630 | 620 | 630 | 89,000 | 630 |
| 1991-06-28 | 611 | 612 | 605 | 610 | 92,000 | 610 |
| 1991-06-27 | 600 | 605 | 600 | 601 | 102,000 | 601 |
| 1991-06-26 | 620 | 625 | 605 | 605 | 180,000 | 605 |
| 1991-06-25 | 596 | 620 | 596 | 620 | 149,000 | 620 |
| 1991-06-24 | 635 | 635 | 612 | 615 | 67,000 | 615 |
| 1991-06-21 | 650 | 650 | 630 | 635 | 111,000 | 635 |
| 1991-06-20 | 636 | 638 | 630 | 630 | 148,000 | 630 |
| 1991-06-19 | 651 | 651 | 638 | 638 | 198,000 | 638 |
| 1991-06-18 | 670 | 670 | 657 | 657 | 93,000 | 657 |
| 1991-06-17 | 670 | 680 | 670 | 670 | 35,000 | 670 |
| 1991-06-14 | 657 | 685 | 657 | 670 | 334,000 | 670 |
| 1991-06-13 | 656 | 660 | 650 | 657 | 90,000 | 657 |
| 1991-06-12 | 653 | 658 | 653 | 657 | 177,000 | 657 |
| 1991-06-11 | 655 | 660 | 651 | 651 | 209,000 | 651 |
| 1991-06-10 | 666 | 670 | 657 | 657 | 321,000 | 657 |
| 1991-06-07 | 665 | 669 | 660 | 665 | 106,000 | 665 |
| 1991-06-06 | 676 | 676 | 669 | 669 | 163,000 | 669 |
| 1991-06-05 | 668 | 678 | 666 | 666 | 159,000 | 666 |
| 1991-06-04 | 671 | 672 | 668 | 668 | 182,000 | 668 |
| 1991-06-03 | 665 | 675 | 665 | 670 | 201,000 | 670 |
| 1991-05-31 | 672 | 678 | 670 | 673 | 79,000 | 673 |
| 1991-05-30 | 666 | 673 | 666 | 672 | 73,000 | 672 |
| 1991-05-29 | 679 | 679 | 664 | 665 | 241,000 | 665 |
| 1991-05-28 | 675 | 679 | 660 | 660 | 98,000 | 660 |
| 1991-05-27 | 678 | 689 | 671 | 671 | 178,000 | 671 |
| 1991-05-24 | 690 | 692 | 676 | 683 | 173,000 | 683 |
| 1991-05-23 | 679 | 692 | 672 | 686 | 177,000 | 686 |
| 1991-05-22 | 658 | 694 | 658 | 670 | 210,000 | 670 |
| 1991-05-21 | 663 | 663 | 653 | 656 | 97,000 | 656 |
| 1991-05-20 | 673 | 673 | 661 | 665 | 122,000 | 665 |
| 1991-05-17 | 662 | 662 | 650 | 653 | 198,000 | 653 |
| 1991-05-16 | 656 | 658 | 652 | 652 | 127,000 | 652 |
| 1991-05-15 | 666 | 666 | 651 | 653 | 269,000 | 653 |
| 1991-05-14 | 670 | 670 | 662 | 669 | 170,000 | 669 |
| 1991-05-13 | 681 | 681 | 660 | 669 | 189,000 | 669 |
| 1991-05-10 | 690 | 699 | 681 | 685 | 105,000 | 685 |
| 1991-05-09 | 687 | 697 | 687 | 690 | 83,000 | 690 |
| 1991-05-08 | 694 | 700 | 689 | 690 | 241,000 | 690 |
| 1991-05-07 | 724 | 730 | 701 | 703 | 715,000 | 703 |
| 1991-05-02 | 700 | 714 | 700 | 714 | 652,000 | 714 |
| 1991-05-01 | 686 | 690 | 681 | 690 | 415,000 | 690 |
| 1991-04-30 | 661 | 680 | 661 | 680 | 582,000 | 680 |
| 1991-04-26 | 661 | 670 | 661 | 666 | 320,000 | 666 |
| 1991-04-25 | 678 | 678 | 660 | 660 | 242,000 | 660 |
| 1991-04-24 | 678 | 687 | 666 | 668 | 182,000 | 668 |
| 1991-04-23 | 670 | 688 | 661 | 688 | 461,000 | 688 |
| 1991-04-22 | 700 | 700 | 678 | 685 | 250,000 | 685 |
| 1991-04-19 | 708 | 710 | 695 | 704 | 411,000 | 704 |
| 1991-04-18 | 700 | 714 | 700 | 710 | 745,000 | 710 |
| 1991-04-17 | 700 | 703 | 696 | 697 | 223,000 | 697 |
| 1991-04-16 | 696 | 699 | 695 | 696 | 198,000 | 696 |
| 1991-04-15 | 698 | 704 | 695 | 695 | 294,000 | 695 |
| 1991-04-12 | 698 | 700 | 692 | 692 | 192,000 | 692 |
| 1991-04-11 | 690 | 700 | 688 | 688 | 223,000 | 688 |
| 1991-04-10 | 689 | 700 | 687 | 700 | 117,000 | 700 |
| 1991-04-09 | 708 | 708 | 689 | 689 | 190,000 | 689 |
| 1991-04-08 | 695 | 703 | 690 | 701 | 338,000 | 701 |
| 1991-04-05 | 700 | 700 | 689 | 697 | 377,000 | 697 |
| 1991-04-04 | 694 | 704 | 693 | 701 | 250,000 | 701 |
| 1991-04-03 | 701 | 705 | 686 | 686 | 150,000 | 686 |
| 1991-04-02 | 685 | 688 | 680 | 685 | 181,000 | 685 |
| 1991-04-01 | 686 | 695 | 686 | 686 | 84,000 | 686 |
| 1991-03-29 | 696 | 696 | 685 | 695 | 110,000 | 695 |
| 1991-03-28 | 681 | 710 | 670 | 695 | 186,000 | 695 |
| 1991-03-27 | 715 | 715 | 685 | 690 | 228,000 | 690 |
| 1991-03-26 | 724 | 724 | 690 | 696 | 234,000 | 696 |
| 1991-03-25 | 726 | 726 | 713 | 713 | 488,000 | 713 |
| 1991-03-22 | 706 | 706 | 696 | 706 | 143,000 | 706 |
| 1991-03-20 | 703 | 705 | 690 | 690 | 428,000 | 690 |
| 1991-03-19 | 722 | 726 | 716 | 723 | 345,000 | 723 |
| 1991-03-18 | 719 | 724 | 711 | 720 | 354,000 | 720 |
| 1991-03-15 | 691 | 705 | 685 | 704 | 444,000 | 704 |
| 1991-03-14 | 699 | 699 | 690 | 691 | 113,000 | 691 |
| 1991-03-13 | 691 | 699 | 686 | 686 | 309,000 | 686 |
| 1991-03-12 | 702 | 707 | 690 | 691 | 447,000 | 691 |
| 1991-03-11 | 700 | 714 | 699 | 708 | 584,000 | 708 |
| 1991-03-08 | 691 | 700 | 691 | 698 | 358,000 | 698 |
| 1991-03-07 | 691 | 698 | 685 | 688 | 190,000 | 688 |
| 1991-03-06 | 686 | 699 | 686 | 699 | 297,000 | 699 |
| 1991-03-05 | 698 | 705 | 685 | 685 | 283,000 | 685 |
| 1991-03-04 | 703 | 710 | 696 | 708 | 325,000 | 708 |
| 1991-03-01 | 720 | 724 | 710 | 713 | 485,000 | 713 |
| 1991-02-28 | 710 | 734 | 710 | 730 | 792,000 | 730 |
| 1991-02-27 | 702 | 710 | 692 | 710 | 404,000 | 710 |
| 1991-02-26 | 705 | 726 | 705 | 710 | 659,000 | 710 |
| 1991-02-25 | 680 | 700 | 680 | 697 | 396,000 | 697 |
| 1991-02-22 | 705 | 717 | 690 | 690 | 634,000 | 690 |
| 1991-02-21 | 701 | 719 | 701 | 703 | 488,000 | 703 |
| 1991-02-20 | 710 | 730 | 710 | 721 | 705,000 | 721 |
| 1991-02-19 | 725 | 738 | 702 | 721 | 1,206,000 | 721 |
| 1991-02-18 | 710 | 725 | 705 | 720 | 803,000 | 720 |
| 1991-02-15 | 680 | 684 | 671 | 683 | 661,000 | 683 |
| 1991-02-14 | 674 | 706 | 668 | 690 | 1,521,000 | 690 |
| 1991-02-13 | 648 | 658 | 645 | 658 | 740,000 | 658 |
| 1991-02-12 | 655 | 655 | 634 | 645 | 754,000 | 645 |
| 1991-02-08 | 604 | 630 | 598 | 615 | 1,146,000 | 615 |
| 1991-02-07 | 589 | 604 | 581 | 604 | 830,000 | 604 |
| 1991-02-06 | 585 | 585 | 575 | 579 | 517,000 | 579 |
| 1991-02-05 | 546 | 575 | 541 | 565 | 541,000 | 565 |
| 1991-02-04 | 534 | 538 | 520 | 536 | 216,000 | 536 |
| 1991-02-01 | 526 | 526 | 512 | 514 | 539,000 | 514 |
| 1991-01-31 | 527 | 527 | 517 | 517 | 260,000 | 517 |
| 1991-01-30 | 521 | 521 | 513 | 513 | 156,000 | 513 |
| 1991-01-29 | 515 | 515 | 510 | 511 | 328,000 | 511 |
| 1991-01-28 | 511 | 520 | 511 | 511 | 289,000 | 511 |
| 1991-01-25 | 516 | 525 | 512 | 516 | 530,000 | 516 |
| 1991-01-24 | 516 | 520 | 510 | 515 | 492,000 | 515 |
| 1991-01-23 | 530 | 530 | 515 | 515 | 314,000 | 515 |
| 1991-01-22 | 547 | 547 | 535 | 536 | 90,000 | 536 |
| 1991-01-21 | 548 | 557 | 540 | 557 | 170,000 | 557 |
| 1991-01-18 | 590 | 590 | 562 | 578 | 742,000 | 578 |
| 1991-01-17 | 542 | 597 | 523 | 565 | 579,000 | 565 |
| 1991-01-16 | 538 | 546 | 525 | 546 | 286,000 | 546 |
| 1991-01-14 | 560 | 560 | 540 | 558 | 158,000 | 558 |
| 1991-01-11 | 543 | 565 | 529 | 565 | 338,000 | 565 |
| 1991-01-10 | 523 | 530 | 523 | 523 | 360,000 | 523 |
| 1991-01-09 | 523 | 550 | 521 | 540 | 230,000 | 540 |
| 1991-01-08 | 551 | 559 | 531 | 533 | 231,000 | 533 |
| 1991-01-07 | 556 | 570 | 556 | 560 | 142,000 | 560 |
| 1991-01-04 | 560 | 572 | 560 | 572 | 119,000 | 572 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
