4185 JSR(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	435	440	435	440	57,000	440
1992-12-29	440	440	435	435	48,000	435
1992-12-28	445	445	440	440	56,000	440
1992-12-25	453	453	446	446	117,000	446
1992-12-24	451	455	446	446	329,000	446
1992-12-22	455	455	446	450	212,000	450
1992-12-21	452	455	452	452	142,000	452
1992-12-18	450	455	445	450	95,000	450
1992-12-17	445	445	440	441	59,000	441
1992-12-16	453	454	453	453	271,000	453
1992-12-15	460	463	440	463	75,000	463
1992-12-14	468	468	455	463	39,000	463
1992-12-11	475	475	465	468	239,000	468
1992-12-10	469	475	466	475	225,000	475
1992-12-09	460	461	459	460	110,000	460
1992-12-08	457	460	448	454	289,000	454
1992-12-07	453	460	450	450	141,000	450
1992-12-04	445	448	445	448	133,000	448
1992-12-03	440	450	440	445	74,000	445
1992-12-02	441	449	440	440	70,000	440
1992-12-01	469	470	445	446	81,000	446
1992-11-30	460	466	460	461	74,000	461
1992-11-27	458	460	450	460	128,000	460
1992-11-26	445	470	445	458	273,000	458
1992-11-25	427	445	422	444	213,000	444
1992-11-24	422	426	421	422	38,000	422
1992-11-20	430	430	418	421	367,000	421
1992-11-19	430	434	422	430	404,000	430
1992-11-18	419	425	411	421	275,000	421
1992-11-17	411	415	405	415	246,000	415
1992-11-16	420	420	415	415	41,000	415
1992-11-13	415	420	415	420	193,000	420
1992-11-12	428	430	414	420	208,000	420
1992-11-11	442	443	433	438	253,000	438
1992-11-10	443	444	442	442	85,000	442
1992-11-09	461	461	452	452	58,000	452
1992-11-06	470	470	465	466	116,000	466
1992-11-05	466	472	460	460	117,000	460
1992-11-04	468	468	460	468	61,000	468
1992-11-02	472	473	462	473	52,000	473
1992-10-30	474	474	465	473	99,000	473
1992-10-29	469	477	465	475	135,000	475
1992-10-28	460	468	460	467	63,000	467
1992-10-27	465	465	464	465	55,000	465
1992-10-26	469	469	462	462	25,000	462
1992-10-23	465	465	459	464	62,000	464
1992-10-22	465	465	457	459	32,000	459
1992-10-21	460	460	454	455	36,000	455
1992-10-20	466	469	451	451	31,000	451
1992-10-19	460	465	460	460	93,000	460
1992-10-16	454	459	451	452	38,000	452
1992-10-15	455	455	450	450	96,000	450
1992-10-14	460	460	452	452	36,000	452
1992-10-13	450	455	450	455	54,000	455
1992-10-12	452	452	450	450	30,000	450
1992-10-09	465	465	450	452	69,000	452
1992-10-08	462	465	460	465	46,000	465
1992-10-07	464	464	460	464	78,000	464
1992-10-06	443	454	443	454	80,000	454
1992-10-05	444	450	444	445	38,000	445
1992-10-02	445	445	441	444	77,000	444
1992-10-01	450	453	441	441	101,000	441
1992-09-30	455	455	450	453	82,000	453
1992-09-29	470	471	450	450	131,000	450
1992-09-28	474	474	460	460	242,000	460
1992-09-25	481	483	471	474	235,000	474
1992-09-24	480	481	471	471	195,000	471
1992-09-22	490	490	478	478	167,000	478
1992-09-21	487	495	480	480	85,000	480
1992-09-18	492	493	489	489	125,000	489
1992-09-17	490	500	489	491	218,000	491
1992-09-16	486	499	480	480	56,000	480
1992-09-14	490	507	490	506	79,000	506
1992-09-11	495	502	490	490	244,000	490
1992-09-10	505	518	497	502	250,000	502
1992-09-09	491	505	491	505	113,000	505
1992-09-08	503	503	490	491	189,000	491
1992-09-07	508	513	508	508	121,000	508
1992-09-04	507	515	503	508	300,000	508
1992-09-03	502	508	490	502	275,000	502
1992-09-02	520	520	500	502	315,000	502
1992-09-01	540	554	518	525	622,000	525
1992-08-31	520	534	505	534	223,000	534
1992-08-28	481	531	481	520	392,000	520
1992-08-27	495	500	490	491	233,000	491
1992-08-26	450	476	450	460	178,000	460
1992-08-25	455	463	440	450	229,000	450
1992-08-24	450	460	448	450	363,000	450
1992-08-21	407	440	407	440	488,000	440
1992-08-20	397	400	382	397	382,000	397
1992-08-19	395	395	380	388	125,000	388
1992-08-18	414	414	395	395	99,000	395
1992-08-17	405	415	405	414	114,000	414
1992-08-14	381	400	381	400	175,000	400
1992-08-13	385	407	380	380	159,000	380
1992-08-12	395	396	380	380	302,000	380
1992-08-11	411	412	402	405	254,000	405
1992-08-10	410	415	401	414	446,000	414
1992-08-07	410	415	410	410	181,000	410
1992-08-06	415	420	410	410	122,000	410
1992-08-05	414	425	414	415	143,000	415
1992-08-04	423	423	410	413	313,000	413
1992-08-03	426	432	423	423	130,000	423
1992-07-31	426	429	420	426	149,000	426
1992-07-30	430	430	420	429	183,000	429
1992-07-29	444	450	422	425	215,000	425
1992-07-28	443	445	430	443	232,000	443
1992-07-27	443	447	440	443	296,000	443
1992-07-24	433	435	425	435	233,000	435
1992-07-23	411	435	411	431	138,000	431
1992-07-22	437	442	420	426	128,000	426
1992-07-21	445	450	440	442	122,000	442
1992-07-20	470	470	441	450	67,000	450
1992-07-17	470	473	470	470	58,000	470
1992-07-16	480	488	480	483	53,000	483
1992-07-15	485	489	480	489	93,000	489
1992-07-14	490	490	485	485	35,000	485
1992-07-13	483	500	483	494	43,000	494
1992-07-10	501	507	483	500	220,000	500
1992-07-09	500	508	500	507	226,000	507
1992-07-08	500	502	500	500	117,000	500
1992-07-07	499	505	499	500	234,000	500
1992-07-06	489	495	489	494	106,000	494
1992-07-03	478	490	475	484	93,000	484
1992-07-02	462	478	462	478	71,000	478
1992-07-01	460	466	456	461	74,000	461
1992-06-30	455	460	450	450	99,000	450
1992-06-29	490	490	460	460	57,000	460
1992-06-26	480	489	480	480	75,000	480
1992-06-25	498	498	480	480	92,000	480
1992-06-24	499	499	491	491	183,000	491
1992-06-23	499	500	499	499	142,000	499
1992-06-22	502	502	499	499	111,000	499
1992-06-19	510	510	499	506	225,000	506
1992-06-18	493	505	490	500	199,000	500
1992-06-17	505	509	503	503	164,000	503
1992-06-16	517	517	504	504	178,000	504
1992-06-15	512	512	502	509	156,000	509
1992-06-12	519	519	502	502	272,000	502
1992-06-11	495	505	493	500	241,000	500
1992-06-10	508	510	496	496	173,000	496
1992-06-09	493	514	493	514	155,000	514
1992-06-08	505	505	490	495	338,000	495
1992-06-05	510	519	506	508	156,000	508
1992-06-04	535	535	510	520	138,000	520
1992-06-03	532	546	532	540	497,000	540
1992-06-02	510	530	500	530	184,000	530
1992-06-01	520	520	511	511	55,000	511
1992-05-29	522	523	513	515	96,000	515
1992-05-28	520	520	510	512	132,000	512
1992-05-27	510	511	505	510	272,000	510
1992-05-26	511	519	510	511	130,000	511
1992-05-25	520	520	510	515	204,000	515
1992-05-22	520	520	510	511	226,000	511
1992-05-21	524	525	517	520	529,000	520
1992-05-20	542	544	524	532	1,372,000	532
1992-05-19	525	548	524	538	1,370,000	538
1992-05-18	512	520	511	516	188,000	516
1992-05-15	530	536	510	510	445,000	510
1992-05-14	556	558	540	540	268,000	540
1992-05-13	551	554	548	554	254,000	554
1992-05-12	553	558	540	552	429,000	552
1992-05-11	555	569	551	552	336,000	552
1992-05-08	530	550	529	548	841,000	548
1992-05-07	490	546	480	530	587,000	530
1992-05-06	481	496	476	495	169,000	495
1992-05-01	465	498	465	486	147,000	486
1992-04-30	465	471	465	468	73,000	468
1992-04-28	465	480	465	465	182,000	465
1992-04-27	453	463	448	448	68,000	448
1992-04-24	450	452	440	448	161,000	448
1992-04-23	430	440	422	440	221,000	440
1992-04-22	430	435	425	430	88,000	430
1992-04-21	430	440	425	430	56,000	430
1992-04-20	446	450	440	450	51,000	450
1992-04-17	456	460	449	450	286,000	450
1992-04-16	460	480	450	471	150,000	471
1992-04-15	450	457	450	457	120,000	457
1992-04-14	434	434	420	431	121,000	431
1992-04-13	453	454	440	440	78,000	440
1992-04-10	420	458	415	458	306,000	458
1992-04-09	410	426	410	410	452,000	410
1992-04-08	460	465	420	420	328,000	420
1992-04-07	475	485	470	470	155,000	470
1992-04-06	480	485	479	480	136,000	480
1992-04-03	485	486	465	480	405,000	480
1992-04-02	490	497	470	484	415,000	484
1992-04-01	535	536	485	493	400,000	493
1992-03-31	549	549	540	545	211,000	545
1992-03-30	550	550	540	542	93,000	542
1992-03-27	540	542	540	540	89,000	540
1992-03-26	566	566	540	550	139,000	550
1992-03-25	550	560	545	556	187,000	556
1992-03-24	560	560	534	550	48,000	550
1992-03-23	567	575	560	560	115,000	560
1992-03-19	541	567	533	567	285,000	567
1992-03-18	560	560	520	539	289,000	539
1992-03-17	565	570	550	560	241,000	560
1992-03-16	571	574	565	565	243,000	565
1992-03-13	570	580	567	567	451,000	567
1992-03-12	553	575	553	567	235,000	567
1992-03-11	566	575	563	563	236,000	563
1992-03-10	563	570	562	565	187,000	565
1992-03-09	561	565	560	562	161,000	562
1992-03-06	568	578	565	565	118,000	565
1992-03-05	550	585	550	568	525,000	568
1992-03-04	546	570	546	549	197,000	549
1992-03-03	558	563	546	546	270,000	546
1992-03-02	563	563	549	558	112,000	558
1992-02-28	565	566	545	565	111,000	565
1992-02-27	553	570	545	570	164,000	570
1992-02-26	534	559	534	553	106,000	553
1992-02-25	549	549	533	534	55,000	534
1992-02-24	553	553	532	540	86,000	540
1992-02-21	540	548	533	546	151,000	546
1992-02-20	530	531	522	526	324,000	526
1992-02-19	516	531	516	525	212,000	525
1992-02-18	530	530	520	520	147,000	520
1992-02-17	524	530	515	530	89,000	530
1992-02-14	550	550	530	531	90,000	531
1992-02-13	551	552	549	552	50,000	552
1992-02-12	570	570	556	560	55,000	560
1992-02-10	567	570	567	570	90,000	570
1992-02-07	562	570	562	567	84,000	567
1992-02-06	551	565	551	560	102,000	560
1992-02-05	568	568	553	555	89,000	555
1992-02-04	555	569	552	552	119,000	552
1992-02-03	578	580	567	580	140,000	580
1992-01-31	570	586	570	572	302,000	572
1992-01-30	536	575	536	568	485,000	568
1992-01-29	540	541	530	532	152,000	532
1992-01-28	532	541	530	532	167,000	532
1992-01-27	526	534	520	525	147,000	525
1992-01-24	536	536	520	525	97,000	525
1992-01-23	530	540	527	534	166,000	534
1992-01-22	511	528	510	525	177,000	525
1992-01-21	530	534	510	510	245,000	510
1992-01-20	538	538	521	535	209,000	535
1992-01-17	540	549	538	538	186,000	538
1992-01-16	572	572	540	543	107,000	543
1992-01-14	544	563	544	562	115,000	562
1992-01-13	551	551	540	541	269,000	541
1992-01-10	563	570	554	561	79,000	561
1992-01-09	561	580	561	579	157,000	579
1992-01-08	581	588	567	567	103,000	567
1992-01-07	591	598	587	598	167,000	598
1992-01-06	578	601	578	590	85,000	590

分割・併合履歴： [1984-03-28]1株→1.05株