4185 JSR(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 432 | 439 | 425 | 439 | 35,000 | 439 |
| 1993-12-29 | 429 | 435 | 422 | 427 | 184,000 | 427 |
| 1993-12-28 | 425 | 426 | 421 | 426 | 92,000 | 426 |
| 1993-12-27 | 428 | 433 | 420 | 425 | 142,000 | 425 |
| 1993-12-24 | 445 | 445 | 428 | 430 | 117,000 | 430 |
| 1993-12-22 | 435 | 440 | 430 | 440 | 196,000 | 440 |
| 1993-12-21 | 424 | 442 | 421 | 439 | 137,000 | 439 |
| 1993-12-20 | 440 | 440 | 428 | 429 | 222,000 | 429 |
| 1993-12-17 | 434 | 437 | 430 | 435 | 201,000 | 435 |
| 1993-12-16 | 433 | 445 | 428 | 440 | 326,000 | 440 |
| 1993-12-15 | 435 | 435 | 419 | 423 | 157,000 | 423 |
| 1993-12-14 | 437 | 437 | 430 | 430 | 90,000 | 430 |
| 1993-12-13 | 435 | 439 | 432 | 432 | 99,000 | 432 |
| 1993-12-10 | 431 | 450 | 431 | 450 | 344,000 | 450 |
| 1993-12-09 | 440 | 447 | 440 | 441 | 218,000 | 441 |
| 1993-12-08 | 434 | 434 | 415 | 430 | 181,000 | 430 |
| 1993-12-07 | 447 | 447 | 427 | 427 | 124,000 | 427 |
| 1993-12-06 | 455 | 455 | 440 | 450 | 237,000 | 450 |
| 1993-12-03 | 450 | 450 | 441 | 450 | 372,000 | 450 |
| 1993-12-02 | 437 | 461 | 432 | 445 | 524,000 | 445 |
| 1993-12-01 | 420 | 441 | 414 | 437 | 462,000 | 437 |
| 1993-11-30 | 423 | 425 | 413 | 425 | 324,000 | 425 |
| 1993-11-29 | 435 | 435 | 419 | 423 | 477,000 | 423 |
| 1993-11-26 | 442 | 442 | 437 | 439 | 437,000 | 439 |
| 1993-11-25 | 440 | 460 | 440 | 457 | 588,000 | 457 |
| 1993-11-24 | 428 | 435 | 428 | 432 | 752,000 | 432 |
| 1993-11-22 | 450 | 450 | 425 | 430 | 151,000 | 430 |
| 1993-11-19 | 465 | 469 | 465 | 466 | 85,000 | 466 |
| 1993-11-18 | 470 | 485 | 470 | 485 | 258,000 | 485 |
| 1993-11-17 | 478 | 478 | 470 | 475 | 94,000 | 475 |
| 1993-11-16 | 484 | 484 | 478 | 478 | 121,000 | 478 |
| 1993-11-15 | 494 | 494 | 475 | 479 | 217,000 | 479 |
| 1993-11-12 | 480 | 495 | 476 | 486 | 362,000 | 486 |
| 1993-11-11 | 475 | 480 | 461 | 470 | 333,000 | 470 |
| 1993-11-10 | 480 | 485 | 475 | 480 | 226,000 | 480 |
| 1993-11-09 | 501 | 504 | 491 | 494 | 343,000 | 494 |
| 1993-11-08 | 502 | 507 | 497 | 506 | 190,000 | 506 |
| 1993-11-05 | 514 | 514 | 495 | 497 | 325,000 | 497 |
| 1993-11-04 | 525 | 525 | 505 | 524 | 352,000 | 524 |
| 1993-11-02 | 538 | 538 | 525 | 530 | 222,000 | 530 |
| 1993-11-01 | 530 | 538 | 520 | 538 | 238,000 | 538 |
| 1993-10-29 | 521 | 525 | 518 | 525 | 419,000 | 525 |
| 1993-10-28 | 521 | 528 | 508 | 515 | 283,000 | 515 |
| 1993-10-27 | 504 | 518 | 501 | 515 | 236,000 | 515 |
| 1993-10-26 | 506 | 519 | 506 | 514 | 221,000 | 514 |
| 1993-10-25 | 530 | 530 | 523 | 526 | 275,000 | 526 |
| 1993-10-22 | 532 | 532 | 523 | 525 | 255,000 | 525 |
| 1993-10-21 | 537 | 538 | 532 | 532 | 182,000 | 532 |
| 1993-10-20 | 547 | 547 | 536 | 540 | 288,000 | 540 |
| 1993-10-19 | 550 | 555 | 537 | 537 | 200,000 | 537 |
| 1993-10-18 | 549 | 550 | 549 | 550 | 68,000 | 550 |
| 1993-10-15 | 559 | 559 | 555 | 558 | 157,000 | 558 |
| 1993-10-14 | 542 | 560 | 540 | 560 | 250,000 | 560 |
| 1993-10-13 | 535 | 542 | 530 | 542 | 196,000 | 542 |
| 1993-10-12 | 542 | 542 | 530 | 539 | 128,000 | 539 |
| 1993-10-08 | 555 | 560 | 551 | 552 | 190,000 | 552 |
| 1993-10-07 | 565 | 565 | 552 | 555 | 381,000 | 555 |
| 1993-10-06 | 556 | 565 | 556 | 565 | 110,000 | 565 |
| 1993-10-05 | 555 | 565 | 555 | 556 | 79,000 | 556 |
| 1993-10-04 | 565 | 565 | 555 | 565 | 144,000 | 565 |
| 1993-10-01 | 560 | 567 | 559 | 561 | 268,000 | 561 |
| 1993-09-30 | 544 | 560 | 535 | 560 | 125,000 | 560 |
| 1993-09-29 | 550 | 550 | 538 | 544 | 326,000 | 544 |
| 1993-09-28 | 545 | 550 | 533 | 538 | 377,000 | 538 |
| 1993-09-27 | 550 | 550 | 538 | 546 | 301,000 | 546 |
| 1993-09-24 | 557 | 557 | 547 | 550 | 466,000 | 550 |
| 1993-09-22 | 570 | 570 | 543 | 547 | 351,000 | 547 |
| 1993-09-21 | 583 | 588 | 570 | 571 | 647,000 | 571 |
| 1993-09-20 | 577 | 580 | 573 | 578 | 119,000 | 578 |
| 1993-09-17 | 590 | 590 | 572 | 572 | 178,000 | 572 |
| 1993-09-16 | 600 | 600 | 591 | 591 | 291,000 | 591 |
| 1993-09-14 | 610 | 610 | 595 | 600 | 140,000 | 600 |
| 1993-09-13 | 600 | 613 | 593 | 610 | 345,000 | 610 |
| 1993-09-10 | 610 | 610 | 595 | 600 | 271,000 | 600 |
| 1993-09-09 | 607 | 607 | 604 | 607 | 90,000 | 607 |
| 1993-09-08 | 606 | 610 | 604 | 609 | 106,000 | 609 |
| 1993-09-07 | 611 | 611 | 605 | 610 | 164,000 | 610 |
| 1993-09-06 | 611 | 620 | 611 | 615 | 122,000 | 615 |
| 1993-09-03 | 610 | 620 | 610 | 610 | 297,000 | 610 |
| 1993-09-02 | 630 | 639 | 624 | 630 | 216,000 | 630 |
| 1993-09-01 | 619 | 629 | 613 | 629 | 297,000 | 629 |
| 1993-08-31 | 620 | 625 | 609 | 609 | 123,000 | 609 |
| 1993-08-30 | 623 | 630 | 620 | 620 | 171,000 | 620 |
| 1993-08-27 | 619 | 619 | 609 | 613 | 248,000 | 613 |
| 1993-08-26 | 630 | 630 | 609 | 611 | 207,000 | 611 |
| 1993-08-25 | 624 | 630 | 616 | 624 | 131,000 | 624 |
| 1993-08-24 | 611 | 615 | 611 | 614 | 62,000 | 614 |
| 1993-08-23 | 624 | 624 | 610 | 612 | 61,000 | 612 |
| 1993-08-20 | 620 | 625 | 612 | 624 | 76,000 | 624 |
| 1993-08-19 | 617 | 619 | 607 | 607 | 339,000 | 607 |
| 1993-08-18 | 630 | 632 | 615 | 615 | 274,000 | 615 |
| 1993-08-17 | 635 | 638 | 630 | 634 | 243,000 | 634 |
| 1993-08-16 | 630 | 640 | 628 | 640 | 187,000 | 640 |
| 1993-08-13 | 627 | 636 | 626 | 628 | 231,000 | 628 |
| 1993-08-12 | 628 | 644 | 628 | 630 | 268,000 | 630 |
| 1993-08-11 | 629 | 632 | 621 | 627 | 163,000 | 627 |
| 1993-08-10 | 629 | 630 | 620 | 622 | 199,000 | 622 |
| 1993-08-09 | 630 | 633 | 621 | 630 | 81,000 | 630 |
| 1993-08-06 | 634 | 637 | 631 | 631 | 71,000 | 631 |
| 1993-08-05 | 640 | 645 | 633 | 634 | 152,000 | 634 |
| 1993-08-04 | 640 | 647 | 639 | 647 | 242,000 | 647 |
| 1993-08-03 | 647 | 648 | 641 | 645 | 232,000 | 645 |
| 1993-08-02 | 645 | 648 | 641 | 647 | 134,000 | 647 |
| 1993-07-30 | 640 | 648 | 631 | 641 | 108,000 | 641 |
| 1993-07-29 | 626 | 640 | 625 | 640 | 132,000 | 640 |
| 1993-07-28 | 621 | 625 | 615 | 616 | 124,000 | 616 |
| 1993-07-27 | 613 | 626 | 613 | 621 | 48,000 | 621 |
| 1993-07-26 | 615 | 620 | 613 | 620 | 48,000 | 620 |
| 1993-07-23 | 629 | 629 | 615 | 615 | 218,000 | 615 |
| 1993-07-22 | 615 | 625 | 615 | 625 | 487,000 | 625 |
| 1993-07-21 | 620 | 630 | 618 | 620 | 669,000 | 620 |
| 1993-07-20 | 633 | 639 | 633 | 637 | 173,000 | 637 |
| 1993-07-19 | 638 | 651 | 638 | 647 | 225,000 | 647 |
| 1993-07-16 | 636 | 650 | 636 | 650 | 207,000 | 650 |
| 1993-07-15 | 640 | 647 | 632 | 643 | 355,000 | 643 |
| 1993-07-14 | 637 | 650 | 637 | 650 | 110,000 | 650 |
| 1993-07-13 | 643 | 648 | 641 | 647 | 477,000 | 647 |
| 1993-07-12 | 644 | 644 | 640 | 644 | 196,000 | 644 |
| 1993-07-09 | 631 | 645 | 631 | 640 | 188,000 | 640 |
| 1993-07-08 | 638 | 640 | 626 | 631 | 121,000 | 631 |
| 1993-07-07 | 627 | 639 | 627 | 630 | 407,000 | 630 |
| 1993-07-06 | 630 | 630 | 622 | 625 | 115,000 | 625 |
| 1993-07-05 | 630 | 630 | 620 | 620 | 145,000 | 620 |
| 1993-07-02 | 636 | 636 | 625 | 626 | 283,000 | 626 |
| 1993-07-01 | 637 | 645 | 631 | 636 | 426,000 | 636 |
| 1993-06-30 | 615 | 640 | 615 | 640 | 311,000 | 640 |
| 1993-06-29 | 643 | 643 | 620 | 625 | 448,000 | 625 |
| 1993-06-28 | 625 | 649 | 625 | 649 | 175,000 | 649 |
| 1993-06-25 | 628 | 628 | 620 | 625 | 303,000 | 625 |
| 1993-06-24 | 614 | 621 | 614 | 620 | 318,000 | 620 |
| 1993-06-23 | 614 | 620 | 604 | 614 | 165,000 | 614 |
| 1993-06-22 | 596 | 615 | 596 | 614 | 187,000 | 614 |
| 1993-06-21 | 616 | 620 | 592 | 595 | 265,000 | 595 |
| 1993-06-18 | 633 | 636 | 626 | 632 | 291,000 | 632 |
| 1993-06-17 | 630 | 630 | 620 | 623 | 372,000 | 623 |
| 1993-06-16 | 631 | 633 | 620 | 628 | 454,000 | 628 |
| 1993-06-15 | 660 | 665 | 636 | 636 | 427,000 | 636 |
| 1993-06-14 | 672 | 672 | 665 | 666 | 264,000 | 666 |
| 1993-06-11 | 679 | 680 | 671 | 675 | 332,000 | 675 |
| 1993-06-10 | 684 | 685 | 675 | 680 | 405,000 | 680 |
| 1993-06-08 | 690 | 690 | 680 | 680 | 437,000 | 680 |
| 1993-06-07 | 695 | 698 | 690 | 690 | 689,000 | 690 |
| 1993-06-04 | 703 | 709 | 691 | 692 | 1,887,000 | 692 |
| 1993-06-03 | 674 | 701 | 674 | 698 | 3,573,000 | 698 |
| 1993-06-02 | 687 | 687 | 665 | 670 | 1,677,000 | 670 |
| 1993-06-01 | 658 | 687 | 650 | 687 | 2,598,000 | 687 |
| 1993-05-31 | 670 | 673 | 645 | 647 | 388,000 | 647 |
| 1993-05-28 | 639 | 660 | 633 | 660 | 354,000 | 660 |
| 1993-05-27 | 645 | 649 | 638 | 639 | 617,000 | 639 |
| 1993-05-26 | 643 | 649 | 630 | 641 | 435,000 | 641 |
| 1993-05-25 | 656 | 656 | 640 | 645 | 612,000 | 645 |
| 1993-05-24 | 660 | 660 | 652 | 658 | 313,000 | 658 |
| 1993-05-21 | 640 | 668 | 640 | 660 | 954,000 | 660 |
| 1993-05-20 | 640 | 645 | 631 | 645 | 325,000 | 645 |
| 1993-05-19 | 613 | 631 | 613 | 630 | 347,000 | 630 |
| 1993-05-18 | 630 | 635 | 620 | 620 | 316,000 | 620 |
| 1993-05-17 | 635 | 639 | 626 | 630 | 509,000 | 630 |
| 1993-05-14 | 645 | 645 | 626 | 626 | 481,000 | 626 |
| 1993-05-13 | 647 | 652 | 639 | 645 | 309,000 | 645 |
| 1993-05-12 | 668 | 669 | 650 | 650 | 722,000 | 650 |
| 1993-05-11 | 650 | 668 | 649 | 668 | 1,442,000 | 668 |
| 1993-05-10 | 650 | 650 | 634 | 640 | 857,000 | 640 |
| 1993-05-07 | 640 | 662 | 639 | 654 | 4,428,000 | 654 |
| 1993-05-06 | 600 | 623 | 598 | 623 | 2,076,000 | 623 |
| 1993-04-30 | 580 | 595 | 574 | 595 | 1,079,000 | 595 |
| 1993-04-28 | 584 | 591 | 577 | 582 | 1,382,000 | 582 |
| 1993-04-27 | 570 | 582 | 565 | 582 | 1,367,000 | 582 |
| 1993-04-26 | 565 | 569 | 565 | 569 | 4,026,000 | 569 |
| 1993-04-23 | 580 | 580 | 564 | 570 | 222,000 | 570 |
| 1993-04-22 | 587 | 587 | 563 | 564 | 161,000 | 564 |
| 1993-04-21 | 568 | 575 | 563 | 568 | 186,000 | 568 |
| 1993-04-20 | 584 | 590 | 578 | 588 | 195,000 | 588 |
| 1993-04-19 | 587 | 593 | 585 | 590 | 370,000 | 590 |
| 1993-04-16 | 600 | 607 | 591 | 597 | 707,000 | 597 |
| 1993-04-15 | 582 | 600 | 580 | 595 | 1,132,000 | 595 |
| 1993-04-14 | 568 | 589 | 568 | 573 | 1,015,000 | 573 |
| 1993-04-13 | 528 | 558 | 525 | 558 | 340,000 | 558 |
| 1993-04-12 | 528 | 528 | 521 | 528 | 88,000 | 528 |
| 1993-04-09 | 522 | 538 | 521 | 528 | 465,000 | 528 |
| 1993-04-08 | 525 | 528 | 521 | 522 | 615,000 | 522 |
| 1993-04-07 | 529 | 540 | 521 | 521 | 219,000 | 521 |
| 1993-04-06 | 542 | 542 | 527 | 539 | 359,000 | 539 |
| 1993-04-05 | 529 | 548 | 527 | 542 | 517,000 | 542 |
| 1993-04-02 | 510 | 530 | 510 | 529 | 831,000 | 529 |
| 1993-04-01 | 503 | 505 | 503 | 505 | 207,000 | 505 |
| 1993-03-31 | 499 | 510 | 497 | 500 | 277,000 | 500 |
| 1993-03-30 | 503 | 510 | 500 | 504 | 250,000 | 504 |
| 1993-03-29 | 495 | 510 | 495 | 508 | 611,000 | 508 |
| 1993-03-26 | 485 | 485 | 476 | 480 | 199,000 | 480 |
| 1993-03-25 | 480 | 490 | 477 | 477 | 409,000 | 477 |
| 1993-03-24 | 475 | 480 | 474 | 480 | 222,000 | 480 |
| 1993-03-23 | 470 | 473 | 462 | 470 | 70,000 | 470 |
| 1993-03-22 | 479 | 483 | 473 | 480 | 161,000 | 480 |
| 1993-03-19 | 480 | 485 | 471 | 480 | 377,000 | 480 |
| 1993-03-18 | 469 | 478 | 467 | 478 | 563,000 | 478 |
| 1993-03-17 | 451 | 466 | 451 | 465 | 360,000 | 465 |
| 1993-03-16 | 450 | 455 | 448 | 450 | 227,000 | 450 |
| 1993-03-15 | 445 | 448 | 442 | 445 | 90,000 | 445 |
| 1993-03-12 | 449 | 452 | 441 | 441 | 361,000 | 441 |
| 1993-03-11 | 448 | 448 | 440 | 442 | 73,000 | 442 |
| 1993-03-10 | 448 | 448 | 440 | 448 | 298,000 | 448 |
| 1993-03-09 | 450 | 455 | 444 | 448 | 273,000 | 448 |
| 1993-03-08 | 420 | 450 | 420 | 440 | 378,000 | 440 |
| 1993-03-05 | 416 | 429 | 416 | 420 | 130,000 | 420 |
| 1993-03-04 | 419 | 420 | 416 | 416 | 116,000 | 416 |
| 1993-03-03 | 416 | 425 | 415 | 420 | 116,000 | 420 |
| 1993-03-02 | 415 | 421 | 415 | 418 | 151,000 | 418 |
| 1993-03-01 | 421 | 421 | 413 | 415 | 247,000 | 415 |
| 1993-02-26 | 425 | 429 | 420 | 421 | 145,000 | 421 |
| 1993-02-25 | 429 | 430 | 425 | 425 | 121,000 | 425 |
| 1993-02-24 | 429 | 430 | 426 | 429 | 85,000 | 429 |
| 1993-02-23 | 432 | 440 | 430 | 430 | 137,000 | 430 |
| 1993-02-22 | 431 | 433 | 431 | 432 | 89,000 | 432 |
| 1993-02-19 | 430 | 432 | 430 | 431 | 59,000 | 431 |
| 1993-02-18 | 433 | 437 | 426 | 430 | 186,000 | 430 |
| 1993-02-17 | 433 | 433 | 425 | 433 | 138,000 | 433 |
| 1993-02-16 | 428 | 433 | 428 | 433 | 40,000 | 433 |
| 1993-02-15 | 426 | 433 | 424 | 433 | 70,000 | 433 |
| 1993-02-12 | 435 | 435 | 420 | 420 | 271,000 | 420 |
| 1993-02-10 | 439 | 439 | 434 | 434 | 155,000 | 434 |
| 1993-02-09 | 448 | 448 | 440 | 440 | 107,000 | 440 |
| 1993-02-08 | 436 | 450 | 436 | 450 | 103,000 | 450 |
| 1993-02-05 | 442 | 446 | 440 | 440 | 95,000 | 440 |
| 1993-02-04 | 450 | 451 | 442 | 442 | 123,000 | 442 |
| 1993-02-03 | 445 | 451 | 444 | 450 | 174,000 | 450 |
| 1993-02-02 | 437 | 445 | 437 | 445 | 98,000 | 445 |
| 1993-02-01 | 439 | 439 | 435 | 436 | 90,000 | 436 |
| 1993-01-29 | 445 | 450 | 440 | 440 | 264,000 | 440 |
| 1993-01-28 | 445 | 448 | 439 | 445 | 212,000 | 445 |
| 1993-01-27 | 441 | 445 | 440 | 445 | 79,000 | 445 |
| 1993-01-26 | 445 | 450 | 440 | 445 | 112,000 | 445 |
| 1993-01-25 | 445 | 450 | 440 | 445 | 178,000 | 445 |
| 1993-01-22 | 445 | 445 | 437 | 440 | 108,000 | 440 |
| 1993-01-21 | 442 | 445 | 442 | 445 | 42,000 | 445 |
| 1993-01-20 | 452 | 452 | 447 | 447 | 61,000 | 447 |
| 1993-01-19 | 456 | 460 | 450 | 460 | 51,000 | 460 |
| 1993-01-18 | 458 | 458 | 456 | 456 | 38,000 | 456 |
| 1993-01-14 | 461 | 466 | 460 | 466 | 153,000 | 466 |
| 1993-01-13 | 465 | 470 | 464 | 466 | 373,000 | 466 |
| 1993-01-12 | 460 | 468 | 455 | 465 | 267,000 | 465 |
| 1993-01-11 | 468 | 468 | 451 | 460 | 68,000 | 460 |
| 1993-01-08 | 463 | 470 | 462 | 469 | 408,000 | 469 |
| 1993-01-07 | 456 | 463 | 455 | 462 | 281,000 | 462 |
| 1993-01-06 | 451 | 455 | 450 | 455 | 213,000 | 455 |
| 1993-01-05 | 440 | 447 | 440 | 446 | 111,000 | 446 |
| 1993-01-04 | 440 | 445 | 440 | 445 | 21,000 | 445 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
