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 |
---|---|---|---|---|---|---|
1994-12-30 | 631 | 635 | 623 | 630 | 21,000 | 630 |
1994-12-29 | 629 | 629 | 615 | 621 | 69,000 | 621 |
1994-12-28 | 631 | 638 | 619 | 619 | 158,000 | 619 |
1994-12-27 | 626 | 639 | 626 | 630 | 88,000 | 630 |
1994-12-26 | 613 | 635 | 613 | 635 | 192,000 | 635 |
1994-12-22 | 620 | 624 | 605 | 620 | 278,000 | 620 |
1994-12-21 | 610 | 610 | 605 | 610 | 298,000 | 610 |
1994-12-20 | 613 | 613 | 600 | 609 | 584,000 | 609 |
1994-12-19 | 614 | 615 | 605 | 615 | 99,000 | 615 |
1994-12-16 | 605 | 605 | 602 | 604 | 135,000 | 604 |
1994-12-15 | 600 | 611 | 600 | 604 | 162,000 | 604 |
1994-12-14 | 596 | 605 | 596 | 600 | 150,000 | 600 |
1994-12-13 | 605 | 605 | 580 | 595 | 297,000 | 595 |
1994-12-12 | 604 | 608 | 603 | 605 | 210,000 | 605 |
1994-12-09 | 611 | 613 | 598 | 600 | 636,000 | 600 |
1994-12-08 | 615 | 615 | 606 | 611 | 171,000 | 611 |
1994-12-07 | 615 | 620 | 610 | 610 | 304,000 | 610 |
1994-12-06 | 625 | 626 | 620 | 625 | 80,000 | 625 |
1994-12-05 | 620 | 630 | 611 | 630 | 258,000 | 630 |
1994-12-02 | 620 | 630 | 606 | 606 | 147,000 | 606 |
1994-12-01 | 634 | 634 | 626 | 629 | 270,000 | 629 |
1994-11-30 | 645 | 645 | 626 | 635 | 386,000 | 635 |
1994-11-29 | 635 | 640 | 635 | 637 | 109,000 | 637 |
1994-11-28 | 635 | 641 | 635 | 640 | 104,000 | 640 |
1994-11-25 | 643 | 645 | 635 | 635 | 370,000 | 635 |
1994-11-24 | 644 | 644 | 635 | 640 | 266,000 | 640 |
1994-11-22 | 651 | 651 | 649 | 651 | 284,000 | 651 |
1994-11-21 | 659 | 661 | 655 | 655 | 71,000 | 655 |
1994-11-18 | 655 | 661 | 655 | 660 | 204,000 | 660 |
1994-11-17 | 650 | 661 | 649 | 655 | 252,000 | 655 |
1994-11-16 | 660 | 661 | 647 | 659 | 226,000 | 659 |
1994-11-15 | 656 | 663 | 656 | 660 | 185,000 | 660 |
1994-11-14 | 645 | 647 | 645 | 646 | 55,000 | 646 |
1994-11-11 | 663 | 665 | 659 | 665 | 299,000 | 665 |
1994-11-10 | 667 | 667 | 659 | 663 | 117,000 | 663 |
1994-11-09 | 675 | 680 | 651 | 670 | 261,000 | 670 |
1994-11-08 | 678 | 678 | 668 | 675 | 297,000 | 675 |
1994-11-07 | 684 | 690 | 668 | 668 | 366,000 | 668 |
1994-11-04 | 680 | 685 | 676 | 685 | 257,000 | 685 |
1994-11-02 | 677 | 677 | 667 | 676 | 306,000 | 676 |
1994-11-01 | 669 | 690 | 660 | 688 | 208,000 | 688 |
1994-10-31 | 664 | 670 | 660 | 667 | 214,000 | 667 |
1994-10-28 | 660 | 662 | 658 | 659 | 222,000 | 659 |
1994-10-27 | 645 | 671 | 645 | 660 | 329,000 | 660 |
1994-10-26 | 645 | 655 | 640 | 655 | 300,000 | 655 |
1994-10-25 | 642 | 645 | 630 | 645 | 204,000 | 645 |
1994-10-24 | 632 | 633 | 630 | 633 | 84,000 | 633 |
1994-10-21 | 631 | 631 | 625 | 630 | 203,000 | 630 |
1994-10-20 | 640 | 644 | 630 | 632 | 314,000 | 632 |
1994-10-19 | 635 | 640 | 632 | 640 | 162,000 | 640 |
1994-10-18 | 645 | 650 | 645 | 645 | 190,000 | 645 |
1994-10-17 | 640 | 650 | 636 | 650 | 303,000 | 650 |
1994-10-14 | 640 | 642 | 639 | 642 | 198,000 | 642 |
1994-10-13 | 627 | 648 | 627 | 648 | 342,000 | 648 |
1994-10-12 | 615 | 631 | 606 | 631 | 109,000 | 631 |
1994-10-11 | 605 | 611 | 605 | 610 | 174,000 | 610 |
1994-10-07 | 605 | 607 | 598 | 603 | 183,000 | 603 |
1994-10-06 | 609 | 609 | 606 | 606 | 784,000 | 606 |
1994-10-05 | 614 | 614 | 605 | 609 | 322,000 | 609 |
1994-10-04 | 615 | 617 | 615 | 615 | 79,000 | 615 |
1994-10-03 | 621 | 621 | 615 | 615 | 150,000 | 615 |
1994-09-30 | 625 | 627 | 616 | 624 | 164,000 | 624 |
1994-09-29 | 615 | 621 | 615 | 621 | 272,000 | 621 |
1994-09-28 | 620 | 623 | 613 | 613 | 194,000 | 613 |
1994-09-27 | 620 | 624 | 611 | 613 | 81,000 | 613 |
1994-09-26 | 620 | 627 | 620 | 627 | 256,000 | 627 |
1994-09-22 | 625 | 630 | 617 | 620 | 311,000 | 620 |
1994-09-21 | 620 | 624 | 617 | 617 | 303,000 | 617 |
1994-09-20 | 608 | 624 | 608 | 620 | 282,000 | 620 |
1994-09-19 | 601 | 605 | 601 | 605 | 198,000 | 605 |
1994-09-16 | 602 | 609 | 601 | 605 | 235,000 | 605 |
1994-09-14 | 620 | 625 | 608 | 609 | 409,000 | 609 |
1994-09-13 | 629 | 629 | 620 | 626 | 364,000 | 626 |
1994-09-12 | 654 | 654 | 625 | 633 | 454,000 | 633 |
1994-09-09 | 662 | 665 | 655 | 656 | 563,000 | 656 |
1994-09-08 | 660 | 667 | 660 | 661 | 164,000 | 661 |
1994-09-07 | 665 | 670 | 660 | 660 | 389,000 | 660 |
1994-09-06 | 675 | 675 | 670 | 670 | 334,000 | 670 |
1994-09-05 | 685 | 685 | 675 | 675 | 188,000 | 675 |
1994-09-02 | 674 | 682 | 674 | 677 | 94,000 | 677 |
1994-09-01 | 671 | 675 | 670 | 673 | 127,000 | 673 |
1994-08-31 | 678 | 678 | 670 | 671 | 119,000 | 671 |
1994-08-30 | 673 | 680 | 671 | 674 | 103,000 | 674 |
1994-08-29 | 670 | 683 | 670 | 683 | 324,000 | 683 |
1994-08-26 | 675 | 675 | 668 | 672 | 82,000 | 672 |
1994-08-25 | 675 | 680 | 670 | 670 | 147,000 | 670 |
1994-08-24 | 668 | 675 | 663 | 675 | 284,000 | 675 |
1994-08-23 | 672 | 675 | 666 | 675 | 302,000 | 675 |
1994-08-22 | 684 | 685 | 676 | 676 | 107,000 | 676 |
1994-08-19 | 692 | 698 | 676 | 684 | 505,000 | 684 |
1994-08-18 | 691 | 707 | 691 | 706 | 762,000 | 706 |
1994-08-17 | 689 | 695 | 689 | 691 | 411,000 | 691 |
1994-08-16 | 685 | 691 | 680 | 689 | 335,000 | 689 |
1994-08-15 | 683 | 689 | 682 | 685 | 135,000 | 685 |
1994-08-12 | 693 | 693 | 682 | 693 | 111,000 | 693 |
1994-08-11 | 692 | 694 | 688 | 693 | 285,000 | 693 |
1994-08-10 | 689 | 693 | 685 | 691 | 477,000 | 691 |
1994-08-09 | 690 | 696 | 686 | 696 | 309,000 | 696 |
1994-08-08 | 681 | 690 | 680 | 690 | 105,000 | 690 |
1994-08-05 | 690 | 699 | 687 | 690 | 548,000 | 690 |
1994-08-04 | 698 | 700 | 676 | 692 | 487,000 | 692 |
1994-08-03 | 699 | 705 | 692 | 700 | 986,000 | 700 |
1994-08-02 | 666 | 700 | 666 | 699 | 522,000 | 699 |
1994-08-01 | 665 | 670 | 665 | 665 | 67,000 | 665 |
1994-07-29 | 657 | 668 | 653 | 665 | 253,000 | 665 |
1994-07-28 | 653 | 660 | 653 | 654 | 201,000 | 654 |
1994-07-27 | 678 | 678 | 653 | 653 | 271,000 | 653 |
1994-07-26 | 671 | 680 | 667 | 668 | 266,000 | 668 |
1994-07-25 | 676 | 680 | 670 | 670 | 112,000 | 670 |
1994-07-22 | 676 | 679 | 673 | 676 | 132,000 | 676 |
1994-07-21 | 684 | 684 | 673 | 673 | 262,000 | 673 |
1994-07-20 | 676 | 684 | 673 | 678 | 192,000 | 678 |
1994-07-19 | 673 | 680 | 672 | 672 | 170,000 | 672 |
1994-07-18 | 674 | 680 | 670 | 674 | 160,000 | 674 |
1994-07-15 | 682 | 682 | 672 | 674 | 203,000 | 674 |
1994-07-14 | 678 | 680 | 670 | 672 | 147,000 | 672 |
1994-07-13 | 676 | 680 | 673 | 680 | 214,000 | 680 |
1994-07-12 | 670 | 679 | 666 | 666 | 255,000 | 666 |
1994-07-11 | 675 | 681 | 675 | 680 | 141,000 | 680 |
1994-07-08 | 690 | 693 | 685 | 685 | 460,000 | 685 |
1994-07-07 | 695 | 707 | 690 | 693 | 1,140,000 | 693 |
1994-07-06 | 685 | 695 | 685 | 689 | 239,000 | 689 |
1994-07-05 | 678 | 690 | 676 | 689 | 305,000 | 689 |
1994-07-04 | 671 | 680 | 671 | 679 | 153,000 | 679 |
1994-07-01 | 683 | 687 | 667 | 671 | 398,000 | 671 |
1994-06-30 | 670 | 700 | 670 | 693 | 269,000 | 693 |
1994-06-29 | 688 | 693 | 680 | 680 | 447,000 | 680 |
1994-06-28 | 688 | 698 | 688 | 698 | 701,000 | 698 |
1994-06-27 | 670 | 688 | 670 | 688 | 371,000 | 688 |
1994-06-24 | 691 | 693 | 685 | 688 | 801,000 | 688 |
1994-06-23 | 683 | 696 | 681 | 694 | 720,000 | 694 |
1994-06-22 | 652 | 667 | 651 | 660 | 1,324,000 | 660 |
1994-06-21 | 695 | 697 | 679 | 681 | 700,000 | 681 |
1994-06-20 | 707 | 707 | 700 | 704 | 790,000 | 704 |
1994-06-17 | 699 | 715 | 695 | 708 | 1,727,000 | 708 |
1994-06-16 | 688 | 692 | 682 | 689 | 498,000 | 689 |
1994-06-15 | 693 | 698 | 685 | 688 | 820,000 | 688 |
1994-06-14 | 700 | 702 | 694 | 694 | 801,000 | 694 |
1994-06-13 | 700 | 704 | 694 | 703 | 1,103,000 | 703 |
1994-06-10 | 690 | 707 | 690 | 699 | 2,640,000 | 699 |
1994-06-09 | 679 | 704 | 675 | 689 | 3,203,000 | 689 |
1994-06-08 | 675 | 689 | 672 | 672 | 1,626,000 | 672 |
1994-06-07 | 659 | 673 | 658 | 672 | 1,340,000 | 672 |
1994-06-06 | 656 | 668 | 656 | 659 | 882,000 | 659 |
1994-06-03 | 657 | 660 | 656 | 658 | 877,000 | 658 |
1994-06-02 | 675 | 690 | 660 | 667 | 2,451,000 | 667 |
1994-06-01 | 650 | 678 | 649 | 674 | 3,297,000 | 674 |
1994-05-31 | 639 | 652 | 639 | 647 | 2,250,000 | 647 |
1994-05-30 | 629 | 645 | 625 | 639 | 2,301,000 | 639 |
1994-05-27 | 603 | 625 | 602 | 625 | 1,339,000 | 625 |
1994-05-26 | 601 | 601 | 598 | 598 | 359,000 | 598 |
1994-05-25 | 593 | 603 | 593 | 603 | 723,000 | 603 |
1994-05-24 | 598 | 600 | 590 | 592 | 343,000 | 592 |
1994-05-23 | 590 | 600 | 590 | 598 | 195,000 | 598 |
1994-05-20 | 586 | 600 | 586 | 593 | 146,000 | 593 |
1994-05-19 | 583 | 589 | 579 | 583 | 140,000 | 583 |
1994-05-18 | 573 | 578 | 570 | 573 | 299,000 | 573 |
1994-05-17 | 585 | 587 | 580 | 583 | 264,000 | 583 |
1994-05-16 | 593 | 601 | 590 | 595 | 333,000 | 595 |
1994-05-13 | 595 | 603 | 595 | 603 | 339,000 | 603 |
1994-05-12 | 588 | 595 | 588 | 595 | 210,000 | 595 |
1994-05-11 | 600 | 604 | 591 | 595 | 261,000 | 595 |
1994-05-10 | 600 | 605 | 590 | 596 | 79,000 | 596 |
1994-05-09 | 594 | 594 | 590 | 592 | 411,000 | 592 |
1994-05-06 | 596 | 600 | 588 | 590 | 619,000 | 590 |
1994-05-02 | 590 | 590 | 589 | 590 | 55,000 | 590 |
1994-04-28 | 600 | 600 | 591 | 599 | 128,000 | 599 |
1994-04-27 | 590 | 605 | 590 | 597 | 136,000 | 597 |
1994-04-26 | 590 | 600 | 590 | 595 | 328,000 | 595 |
1994-04-25 | 611 | 611 | 586 | 595 | 96,000 | 595 |
1994-04-22 | 614 | 614 | 600 | 610 | 195,000 | 610 |
1994-04-21 | 607 | 613 | 607 | 610 | 395,000 | 610 |
1994-04-20 | 610 | 614 | 600 | 609 | 310,000 | 609 |
1994-04-19 | 611 | 615 | 605 | 614 | 239,000 | 614 |
1994-04-18 | 610 | 618 | 606 | 617 | 613,000 | 617 |
1994-04-15 | 600 | 608 | 600 | 603 | 390,000 | 603 |
1994-04-14 | 588 | 600 | 588 | 600 | 371,000 | 600 |
1994-04-13 | 584 | 599 | 584 | 598 | 377,000 | 598 |
1994-04-12 | 589 | 589 | 580 | 580 | 269,000 | 580 |
1994-04-11 | 600 | 600 | 580 | 585 | 266,000 | 585 |
1994-04-08 | 579 | 599 | 574 | 590 | 720,000 | 590 |
1994-04-07 | 578 | 579 | 561 | 578 | 223,000 | 578 |
1994-04-06 | 564 | 578 | 564 | 570 | 438,000 | 570 |
1994-04-05 | 556 | 565 | 555 | 558 | 323,000 | 558 |
1994-04-04 | 562 | 565 | 550 | 558 | 301,000 | 558 |
1994-04-01 | 570 | 575 | 566 | 572 | 157,000 | 572 |
1994-03-31 | 568 | 577 | 564 | 570 | 217,000 | 570 |
1994-03-30 | 568 | 574 | 568 | 570 | 199,000 | 570 |
1994-03-29 | 580 | 585 | 578 | 582 | 159,000 | 582 |
1994-03-28 | 585 | 590 | 582 | 582 | 177,000 | 582 |
1994-03-25 | 580 | 598 | 576 | 597 | 337,000 | 597 |
1994-03-24 | 589 | 589 | 572 | 575 | 780,000 | 575 |
1994-03-23 | 600 | 600 | 583 | 590 | 379,000 | 590 |
1994-03-22 | 601 | 601 | 589 | 595 | 436,000 | 595 |
1994-03-18 | 603 | 607 | 596 | 601 | 263,000 | 601 |
1994-03-17 | 614 | 615 | 595 | 613 | 629,000 | 613 |
1994-03-16 | 600 | 616 | 592 | 614 | 802,000 | 614 |
1994-03-15 | 582 | 600 | 582 | 600 | 480,000 | 600 |
1994-03-14 | 576 | 599 | 576 | 590 | 398,000 | 590 |
1994-03-11 | 590 | 600 | 581 | 586 | 288,000 | 586 |
1994-03-10 | 580 | 589 | 580 | 583 | 233,000 | 583 |
1994-03-09 | 585 | 590 | 580 | 589 | 267,000 | 589 |
1994-03-08 | 578 | 594 | 578 | 585 | 157,000 | 585 |
1994-03-07 | 610 | 610 | 588 | 588 | 224,000 | 588 |
1994-03-04 | 600 | 607 | 600 | 606 | 462,000 | 606 |
1994-03-03 | 610 | 626 | 599 | 600 | 2,075,000 | 600 |
1994-03-02 | 586 | 610 | 581 | 605 | 3,112,000 | 605 |
1994-03-01 | 585 | 590 | 571 | 576 | 344,000 | 576 |
1994-02-28 | 577 | 590 | 577 | 589 | 510,000 | 589 |
1994-02-25 | 566 | 587 | 564 | 584 | 1,197,000 | 584 |
1994-02-24 | 563 | 579 | 555 | 566 | 1,252,000 | 566 |
1994-02-23 | 545 | 550 | 541 | 543 | 341,000 | 543 |
1994-02-22 | 550 | 555 | 540 | 541 | 266,000 | 541 |
1994-02-21 | 539 | 560 | 526 | 550 | 252,000 | 550 |
1994-02-18 | 530 | 535 | 530 | 531 | 160,000 | 531 |
1994-02-17 | 531 | 531 | 515 | 520 | 87,000 | 520 |
1994-02-16 | 525 | 539 | 525 | 538 | 244,000 | 538 |
1994-02-15 | 500 | 519 | 500 | 511 | 254,000 | 511 |
1994-02-14 | 540 | 540 | 526 | 534 | 307,000 | 534 |
1994-02-10 | 550 | 560 | 546 | 560 | 239,000 | 560 |
1994-02-09 | 574 | 574 | 545 | 560 | 217,000 | 560 |
1994-02-08 | 580 | 583 | 566 | 575 | 514,000 | 575 |
1994-02-07 | 570 | 573 | 565 | 570 | 165,000 | 570 |
1994-02-04 | 576 | 580 | 568 | 570 | 221,000 | 570 |
1994-02-03 | 595 | 595 | 561 | 567 | 751,000 | 567 |
1994-02-02 | 570 | 599 | 561 | 590 | 2,787,000 | 590 |
1994-02-01 | 553 | 595 | 542 | 580 | 2,638,000 | 580 |
1994-01-31 | 545 | 545 | 531 | 540 | 643,000 | 540 |
1994-01-28 | 510 | 515 | 505 | 515 | 88,000 | 515 |
1994-01-27 | 534 | 534 | 510 | 520 | 433,000 | 520 |
1994-01-26 | 509 | 525 | 501 | 525 | 390,000 | 525 |
1994-01-25 | 496 | 502 | 490 | 501 | 334,000 | 501 |
1994-01-24 | 487 | 495 | 482 | 486 | 468,000 | 486 |
1994-01-21 | 517 | 529 | 515 | 522 | 707,000 | 522 |
1994-01-20 | 514 | 536 | 501 | 517 | 1,229,000 | 517 |
1994-01-19 | 485 | 515 | 475 | 515 | 994,000 | 515 |
1994-01-18 | 490 | 490 | 480 | 480 | 131,000 | 480 |
1994-01-17 | 500 | 500 | 482 | 485 | 141,000 | 485 |
1994-01-14 | 493 | 503 | 484 | 502 | 245,000 | 502 |
1994-01-13 | 503 | 505 | 491 | 492 | 265,000 | 492 |
1994-01-12 | 472 | 505 | 472 | 505 | 302,000 | 505 |
1994-01-11 | 485 | 485 | 476 | 477 | 229,000 | 477 |
1994-01-10 | 480 | 488 | 475 | 475 | 241,000 | 475 |
1994-01-07 | 456 | 475 | 456 | 475 | 185,000 | 475 |
1994-01-06 | 448 | 463 | 448 | 461 | 202,000 | 461 |
1994-01-05 | 434 | 448 | 434 | 448 | 186,000 | 448 |
1994-01-04 | 435 | 435 | 431 | 434 | 56,000 | 434 |
分割・併合履歴 : [1984-03-28]1株→1.05株