4185 JSR(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3063163562363021,000630
1994-12-2962962961562169,000621
1994-12-28631638619619158,000619
1994-12-2762663962663088,000630
1994-12-26613635613635192,000635
1994-12-22620624605620278,000620
1994-12-21610610605610298,000610
1994-12-20613613600609584,000609
1994-12-1961461560561599,000615
1994-12-16605605602604135,000604
1994-12-15600611600604162,000604
1994-12-14596605596600150,000600
1994-12-13605605580595297,000595
1994-12-12604608603605210,000605
1994-12-09611613598600636,000600
1994-12-08615615606611171,000611
1994-12-07615620610610304,000610
1994-12-0662562662062580,000625
1994-12-05620630611630258,000630
1994-12-02620630606606147,000606
1994-12-01634634626629270,000629
1994-11-30645645626635386,000635
1994-11-29635640635637109,000637
1994-11-28635641635640104,000640
1994-11-25643645635635370,000635
1994-11-24644644635640266,000640
1994-11-22651651649651284,000651
1994-11-2165966165565571,000655
1994-11-18655661655660204,000660
1994-11-17650661649655252,000655
1994-11-16660661647659226,000659
1994-11-15656663656660185,000660
1994-11-1464564764564655,000646
1994-11-11663665659665299,000665
1994-11-10667667659663117,000663
1994-11-09675680651670261,000670
1994-11-08678678668675297,000675
1994-11-07684690668668366,000668
1994-11-04680685676685257,000685
1994-11-02677677667676306,000676
1994-11-01669690660688208,000688
1994-10-31664670660667214,000667
1994-10-28660662658659222,000659
1994-10-27645671645660329,000660
1994-10-26645655640655300,000655
1994-10-25642645630645204,000645
1994-10-2463263363063384,000633
1994-10-21631631625630203,000630
1994-10-20640644630632314,000632
1994-10-19635640632640162,000640
1994-10-18645650645645190,000645
1994-10-17640650636650303,000650
1994-10-14640642639642198,000642
1994-10-13627648627648342,000648
1994-10-12615631606631109,000631
1994-10-11605611605610174,000610
1994-10-07605607598603183,000603
1994-10-06609609606606784,000606
1994-10-05614614605609322,000609
1994-10-0461561761561579,000615
1994-10-03621621615615150,000615
1994-09-30625627616624164,000624
1994-09-29615621615621272,000621
1994-09-28620623613613194,000613
1994-09-2762062461161381,000613
1994-09-26620627620627256,000627
1994-09-22625630617620311,000620
1994-09-21620624617617303,000617
1994-09-20608624608620282,000620
1994-09-19601605601605198,000605
1994-09-16602609601605235,000605
1994-09-14620625608609409,000609
1994-09-13629629620626364,000626
1994-09-12654654625633454,000633
1994-09-09662665655656563,000656
1994-09-08660667660661164,000661
1994-09-07665670660660389,000660
1994-09-06675675670670334,000670
1994-09-05685685675675188,000675
1994-09-0267468267467794,000677
1994-09-01671675670673127,000673
1994-08-31678678670671119,000671
1994-08-30673680671674103,000674
1994-08-29670683670683324,000683
1994-08-2667567566867282,000672
1994-08-25675680670670147,000670
1994-08-24668675663675284,000675
1994-08-23672675666675302,000675
1994-08-22684685676676107,000676
1994-08-19692698676684505,000684
1994-08-18691707691706762,000706
1994-08-17689695689691411,000691
1994-08-16685691680689335,000689
1994-08-15683689682685135,000685
1994-08-12693693682693111,000693
1994-08-11692694688693285,000693
1994-08-10689693685691477,000691
1994-08-09690696686696309,000696
1994-08-08681690680690105,000690
1994-08-05690699687690548,000690
1994-08-04698700676692487,000692
1994-08-03699705692700986,000700
1994-08-02666700666699522,000699
1994-08-0166567066566567,000665
1994-07-29657668653665253,000665
1994-07-28653660653654201,000654
1994-07-27678678653653271,000653
1994-07-26671680667668266,000668
1994-07-25676680670670112,000670
1994-07-22676679673676132,000676
1994-07-21684684673673262,000673
1994-07-20676684673678192,000678
1994-07-19673680672672170,000672
1994-07-18674680670674160,000674
1994-07-15682682672674203,000674
1994-07-14678680670672147,000672
1994-07-13676680673680214,000680
1994-07-12670679666666255,000666
1994-07-11675681675680141,000680
1994-07-08690693685685460,000685
1994-07-076957076906931,140,000693
1994-07-06685695685689239,000689
1994-07-05678690676689305,000689
1994-07-04671680671679153,000679
1994-07-01683687667671398,000671
1994-06-30670700670693269,000693
1994-06-29688693680680447,000680
1994-06-28688698688698701,000698
1994-06-27670688670688371,000688
1994-06-24691693685688801,000688
1994-06-23683696681694720,000694
1994-06-226526676516601,324,000660
1994-06-21695697679681700,000681
1994-06-20707707700704790,000704
1994-06-176997156957081,727,000708
1994-06-16688692682689498,000689
1994-06-15693698685688820,000688
1994-06-14700702694694801,000694
1994-06-137007046947031,103,000703
1994-06-106907076906992,640,000699
1994-06-096797046756893,203,000689
1994-06-086756896726721,626,000672
1994-06-076596736586721,340,000672
1994-06-06656668656659882,000659
1994-06-03657660656658877,000658
1994-06-026756906606672,451,000667
1994-06-016506786496743,297,000674
1994-05-316396526396472,250,000647
1994-05-306296456256392,301,000639
1994-05-276036256026251,339,000625
1994-05-26601601598598359,000598
1994-05-25593603593603723,000603
1994-05-24598600590592343,000592
1994-05-23590600590598195,000598
1994-05-20586600586593146,000593
1994-05-19583589579583140,000583
1994-05-18573578570573299,000573
1994-05-17585587580583264,000583
1994-05-16593601590595333,000595
1994-05-13595603595603339,000603
1994-05-12588595588595210,000595
1994-05-11600604591595261,000595
1994-05-1060060559059679,000596
1994-05-09594594590592411,000592
1994-05-06596600588590619,000590
1994-05-0259059058959055,000590
1994-04-28600600591599128,000599
1994-04-27590605590597136,000597
1994-04-26590600590595328,000595
1994-04-2561161158659596,000595
1994-04-22614614600610195,000610
1994-04-21607613607610395,000610
1994-04-20610614600609310,000609
1994-04-19611615605614239,000614
1994-04-18610618606617613,000617
1994-04-15600608600603390,000603
1994-04-14588600588600371,000600
1994-04-13584599584598377,000598
1994-04-12589589580580269,000580
1994-04-11600600580585266,000585
1994-04-08579599574590720,000590
1994-04-07578579561578223,000578
1994-04-06564578564570438,000570
1994-04-05556565555558323,000558
1994-04-04562565550558301,000558
1994-04-01570575566572157,000572
1994-03-31568577564570217,000570
1994-03-30568574568570199,000570
1994-03-29580585578582159,000582
1994-03-28585590582582177,000582
1994-03-25580598576597337,000597
1994-03-24589589572575780,000575
1994-03-23600600583590379,000590
1994-03-22601601589595436,000595
1994-03-18603607596601263,000601
1994-03-17614615595613629,000613
1994-03-16600616592614802,000614
1994-03-15582600582600480,000600
1994-03-14576599576590398,000590
1994-03-11590600581586288,000586
1994-03-10580589580583233,000583
1994-03-09585590580589267,000589
1994-03-08578594578585157,000585
1994-03-07610610588588224,000588
1994-03-04600607600606462,000606
1994-03-036106265996002,075,000600
1994-03-025866105816053,112,000605
1994-03-01585590571576344,000576
1994-02-28577590577589510,000589
1994-02-255665875645841,197,000584
1994-02-245635795555661,252,000566
1994-02-23545550541543341,000543
1994-02-22550555540541266,000541
1994-02-21539560526550252,000550
1994-02-18530535530531160,000531
1994-02-1753153151552087,000520
1994-02-16525539525538244,000538
1994-02-15500519500511254,000511
1994-02-14540540526534307,000534
1994-02-10550560546560239,000560
1994-02-09574574545560217,000560
1994-02-08580583566575514,000575
1994-02-07570573565570165,000570
1994-02-04576580568570221,000570
1994-02-03595595561567751,000567
1994-02-025705995615902,787,000590
1994-02-015535955425802,638,000580
1994-01-31545545531540643,000540
1994-01-2851051550551588,000515
1994-01-27534534510520433,000520
1994-01-26509525501525390,000525
1994-01-25496502490501334,000501
1994-01-24487495482486468,000486
1994-01-21517529515522707,000522
1994-01-205145365015171,229,000517
1994-01-19485515475515994,000515
1994-01-18490490480480131,000480
1994-01-17500500482485141,000485
1994-01-14493503484502245,000502
1994-01-13503505491492265,000492
1994-01-12472505472505302,000505
1994-01-11485485476477229,000477
1994-01-10480488475475241,000475
1994-01-07456475456475185,000475
1994-01-06448463448461202,000461
1994-01-05434448434448186,000448
1994-01-0443543543143456,000434

分割・併合履歴 : [1984-03-28]1株→1.05株