4185 JSR(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 629 | 630 | 621 | 628 | 30,000 | 628 |
| 1995-12-28 | 635 | 636 | 630 | 630 | 197,000 | 630 |
| 1995-12-27 | 630 | 634 | 624 | 634 | 218,000 | 634 |
| 1995-12-26 | 626 | 626 | 620 | 620 | 315,000 | 620 |
| 1995-12-25 | 617 | 629 | 616 | 618 | 231,000 | 618 |
| 1995-12-22 | 614 | 619 | 614 | 616 | 273,000 | 616 |
| 1995-12-21 | 613 | 615 | 610 | 614 | 275,000 | 614 |
| 1995-12-20 | 615 | 620 | 610 | 613 | 185,000 | 613 |
| 1995-12-19 | 610 | 612 | 606 | 612 | 228,000 | 612 |
| 1995-12-18 | 618 | 620 | 612 | 612 | 344,000 | 612 |
| 1995-12-15 | 616 | 620 | 611 | 612 | 135,000 | 612 |
| 1995-12-14 | 619 | 627 | 616 | 616 | 384,000 | 616 |
| 1995-12-13 | 625 | 627 | 620 | 622 | 585,000 | 622 |
| 1995-12-12 | 630 | 630 | 621 | 625 | 306,000 | 625 |
| 1995-12-11 | 640 | 645 | 630 | 630 | 376,000 | 630 |
| 1995-12-08 | 648 | 648 | 630 | 630 | 348,000 | 630 |
| 1995-12-07 | 627 | 643 | 627 | 640 | 637,000 | 640 |
| 1995-12-06 | 635 | 636 | 627 | 629 | 121,000 | 629 |
| 1995-12-05 | 641 | 641 | 633 | 635 | 277,000 | 635 |
| 1995-12-04 | 639 | 647 | 632 | 633 | 348,000 | 633 |
| 1995-12-01 | 621 | 635 | 621 | 631 | 446,000 | 631 |
| 1995-11-30 | 620 | 631 | 620 | 621 | 376,000 | 621 |
| 1995-11-29 | 618 | 624 | 618 | 618 | 149,000 | 618 |
| 1995-11-28 | 621 | 625 | 610 | 615 | 544,000 | 615 |
| 1995-11-27 | 615 | 625 | 608 | 618 | 222,000 | 618 |
| 1995-11-24 | 614 | 614 | 601 | 605 | 152,000 | 605 |
| 1995-11-22 | 603 | 610 | 603 | 610 | 146,000 | 610 |
| 1995-11-21 | 610 | 610 | 596 | 603 | 130,000 | 603 |
| 1995-11-20 | 596 | 615 | 596 | 610 | 221,000 | 610 |
| 1995-11-17 | 585 | 594 | 585 | 593 | 404,000 | 593 |
| 1995-11-16 | 584 | 595 | 584 | 595 | 342,000 | 595 |
| 1995-11-15 | 604 | 610 | 590 | 593 | 431,000 | 593 |
| 1995-11-14 | 610 | 617 | 600 | 600 | 184,000 | 600 |
| 1995-11-13 | 618 | 620 | 605 | 605 | 407,000 | 605 |
| 1995-11-10 | 616 | 626 | 616 | 618 | 175,000 | 618 |
| 1995-11-09 | 627 | 630 | 622 | 626 | 314,000 | 626 |
| 1995-11-08 | 636 | 636 | 625 | 634 | 676,000 | 634 |
| 1995-11-07 | 635 | 636 | 628 | 635 | 514,000 | 635 |
| 1995-11-06 | 631 | 637 | 631 | 637 | 556,000 | 637 |
| 1995-11-02 | 630 | 644 | 630 | 636 | 1,207,000 | 636 |
| 1995-11-01 | 625 | 630 | 622 | 622 | 438,000 | 622 |
| 1995-10-31 | 624 | 624 | 615 | 624 | 103,000 | 624 |
| 1995-10-30 | 612 | 621 | 606 | 620 | 194,000 | 620 |
| 1995-10-27 | 632 | 639 | 620 | 621 | 621,000 | 621 |
| 1995-10-26 | 640 | 640 | 624 | 631 | 699,000 | 631 |
| 1995-10-25 | 637 | 645 | 625 | 640 | 714,000 | 640 |
| 1995-10-24 | 618 | 652 | 618 | 638 | 2,830,000 | 638 |
| 1995-10-23 | 612 | 618 | 609 | 618 | 468,000 | 618 |
| 1995-10-20 | 620 | 622 | 613 | 622 | 675,000 | 622 |
| 1995-10-19 | 611 | 622 | 607 | 622 | 476,000 | 622 |
| 1995-10-18 | 618 | 619 | 610 | 616 | 504,000 | 616 |
| 1995-10-17 | 606 | 620 | 606 | 619 | 371,000 | 619 |
| 1995-10-16 | 605 | 614 | 601 | 610 | 471,000 | 610 |
| 1995-10-13 | 615 | 620 | 605 | 615 | 317,000 | 615 |
| 1995-10-12 | 615 | 624 | 604 | 610 | 836,000 | 610 |
| 1995-10-11 | 615 | 651 | 615 | 625 | 2,617,000 | 625 |
| 1995-10-09 | 599 | 618 | 596 | 610 | 647,000 | 610 |
| 1995-10-06 | 586 | 600 | 586 | 595 | 526,000 | 595 |
| 1995-10-05 | 580 | 592 | 580 | 590 | 253,000 | 590 |
| 1995-10-04 | 588 | 596 | 583 | 590 | 231,000 | 590 |
| 1995-10-03 | 586 | 594 | 580 | 588 | 417,000 | 588 |
| 1995-10-02 | 580 | 586 | 574 | 576 | 163,000 | 576 |
| 1995-09-29 | 607 | 618 | 590 | 590 | 1,272,000 | 590 |
| 1995-09-28 | 570 | 612 | 570 | 610 | 597,000 | 610 |
| 1995-09-27 | 556 | 581 | 556 | 579 | 184,000 | 579 |
| 1995-09-26 | 551 | 558 | 547 | 553 | 282,000 | 553 |
| 1995-09-25 | 568 | 568 | 548 | 557 | 137,000 | 557 |
| 1995-09-22 | 551 | 566 | 551 | 552 | 288,000 | 552 |
| 1995-09-21 | 571 | 580 | 563 | 571 | 226,000 | 571 |
| 1995-09-20 | 588 | 588 | 572 | 579 | 227,000 | 579 |
| 1995-09-19 | 580 | 588 | 577 | 580 | 180,000 | 580 |
| 1995-09-18 | 600 | 601 | 584 | 584 | 449,000 | 584 |
| 1995-09-14 | 600 | 600 | 583 | 600 | 421,000 | 600 |
| 1995-09-13 | 575 | 614 | 571 | 605 | 1,007,000 | 605 |
| 1995-09-12 | 578 | 585 | 573 | 575 | 524,000 | 575 |
| 1995-09-11 | 555 | 575 | 555 | 573 | 329,000 | 573 |
| 1995-09-08 | 562 | 569 | 555 | 555 | 1,041,000 | 555 |
| 1995-09-07 | 563 | 564 | 545 | 552 | 403,000 | 552 |
| 1995-09-06 | 552 | 575 | 547 | 560 | 344,000 | 560 |
| 1995-09-05 | 545 | 560 | 545 | 552 | 171,000 | 552 |
| 1995-09-04 | 575 | 578 | 551 | 551 | 397,000 | 551 |
| 1995-09-01 | 563 | 582 | 560 | 575 | 996,000 | 575 |
| 1995-08-31 | 560 | 564 | 555 | 560 | 557,000 | 560 |
| 1995-08-30 | 550 | 569 | 550 | 560 | 1,305,000 | 560 |
| 1995-08-29 | 521 | 548 | 519 | 548 | 670,000 | 548 |
| 1995-08-28 | 523 | 523 | 519 | 522 | 138,000 | 522 |
| 1995-08-25 | 526 | 527 | 519 | 523 | 410,000 | 523 |
| 1995-08-24 | 515 | 518 | 508 | 517 | 284,000 | 517 |
| 1995-08-23 | 513 | 519 | 506 | 507 | 353,000 | 507 |
| 1995-08-22 | 500 | 520 | 498 | 503 | 292,000 | 503 |
| 1995-08-21 | 503 | 505 | 500 | 500 | 230,000 | 500 |
| 1995-08-18 | 490 | 504 | 486 | 500 | 669,000 | 500 |
| 1995-08-17 | 513 | 514 | 509 | 510 | 652,000 | 510 |
| 1995-08-16 | 505 | 515 | 501 | 514 | 624,000 | 514 |
| 1995-08-15 | 483 | 494 | 480 | 490 | 314,000 | 490 |
| 1995-08-14 | 479 | 485 | 478 | 485 | 250,000 | 485 |
| 1995-08-11 | 464 | 475 | 462 | 475 | 340,000 | 475 |
| 1995-08-10 | 467 | 467 | 462 | 462 | 117,000 | 462 |
| 1995-08-09 | 462 | 470 | 457 | 467 | 291,000 | 467 |
| 1995-08-08 | 460 | 460 | 451 | 457 | 93,000 | 457 |
| 1995-08-07 | 459 | 460 | 445 | 455 | 65,000 | 455 |
| 1995-08-04 | 450 | 455 | 445 | 454 | 423,000 | 454 |
| 1995-08-03 | 455 | 455 | 449 | 449 | 340,000 | 449 |
| 1995-08-02 | 450 | 454 | 440 | 450 | 82,000 | 450 |
| 1995-08-01 | 460 | 460 | 445 | 445 | 53,000 | 445 |
| 1995-07-31 | 458 | 460 | 455 | 455 | 237,000 | 455 |
| 1995-07-28 | 455 | 458 | 449 | 455 | 144,000 | 455 |
| 1995-07-27 | 451 | 454 | 449 | 454 | 250,000 | 454 |
| 1995-07-26 | 455 | 455 | 445 | 451 | 103,000 | 451 |
| 1995-07-25 | 470 | 470 | 440 | 440 | 218,000 | 440 |
| 1995-07-24 | 467 | 467 | 463 | 465 | 107,000 | 465 |
| 1995-07-21 | 474 | 475 | 461 | 463 | 121,000 | 463 |
| 1995-07-20 | 460 | 472 | 460 | 472 | 243,000 | 472 |
| 1995-07-19 | 469 | 473 | 463 | 470 | 484,000 | 470 |
| 1995-07-18 | 475 | 476 | 465 | 465 | 270,000 | 465 |
| 1995-07-17 | 475 | 475 | 460 | 465 | 393,000 | 465 |
| 1995-07-14 | 478 | 480 | 474 | 475 | 126,000 | 475 |
| 1995-07-13 | 485 | 487 | 476 | 482 | 258,000 | 482 |
| 1995-07-12 | 474 | 486 | 472 | 480 | 338,000 | 480 |
| 1995-07-11 | 466 | 469 | 460 | 469 | 101,000 | 469 |
| 1995-07-10 | 476 | 478 | 461 | 470 | 308,000 | 470 |
| 1995-07-07 | 440 | 470 | 431 | 467 | 477,000 | 467 |
| 1995-07-06 | 423 | 435 | 423 | 435 | 173,000 | 435 |
| 1995-07-05 | 429 | 430 | 415 | 423 | 167,000 | 423 |
| 1995-07-04 | 405 | 429 | 403 | 429 | 358,000 | 429 |
| 1995-07-03 | 425 | 425 | 404 | 407 | 158,000 | 407 |
| 1995-06-30 | 423 | 432 | 420 | 430 | 143,000 | 430 |
| 1995-06-29 | 420 | 425 | 412 | 413 | 90,000 | 413 |
| 1995-06-28 | 407 | 414 | 402 | 410 | 87,000 | 410 |
| 1995-06-27 | 437 | 437 | 411 | 415 | 293,000 | 415 |
| 1995-06-26 | 435 | 438 | 435 | 437 | 129,000 | 437 |
| 1995-06-23 | 420 | 438 | 415 | 438 | 109,000 | 438 |
| 1995-06-22 | 424 | 424 | 410 | 410 | 76,000 | 410 |
| 1995-06-21 | 420 | 420 | 417 | 419 | 70,000 | 419 |
| 1995-06-20 | 410 | 415 | 408 | 415 | 160,000 | 415 |
| 1995-06-19 | 405 | 409 | 400 | 402 | 125,000 | 402 |
| 1995-06-16 | 401 | 408 | 397 | 400 | 407,000 | 400 |
| 1995-06-15 | 409 | 409 | 381 | 390 | 348,000 | 390 |
| 1995-06-14 | 416 | 416 | 409 | 409 | 284,000 | 409 |
| 1995-06-13 | 416 | 418 | 412 | 416 | 281,000 | 416 |
| 1995-06-12 | 430 | 430 | 416 | 416 | 112,000 | 416 |
| 1995-06-09 | 444 | 444 | 424 | 426 | 468,000 | 426 |
| 1995-06-08 | 450 | 450 | 444 | 444 | 98,000 | 444 |
| 1995-06-07 | 455 | 458 | 451 | 455 | 181,000 | 455 |
| 1995-06-06 | 460 | 467 | 455 | 460 | 155,000 | 460 |
| 1995-06-05 | 455 | 456 | 455 | 455 | 84,000 | 455 |
| 1995-06-02 | 450 | 458 | 450 | 455 | 235,000 | 455 |
| 1995-06-01 | 453 | 453 | 445 | 450 | 148,000 | 450 |
| 1995-05-31 | 450 | 453 | 443 | 443 | 98,000 | 443 |
| 1995-05-30 | 457 | 457 | 450 | 450 | 243,000 | 450 |
| 1995-05-29 | 460 | 460 | 451 | 452 | 89,000 | 452 |
| 1995-05-26 | 460 | 465 | 460 | 461 | 110,000 | 461 |
| 1995-05-25 | 480 | 480 | 463 | 463 | 136,000 | 463 |
| 1995-05-24 | 465 | 480 | 465 | 480 | 62,000 | 480 |
| 1995-05-23 | 470 | 474 | 464 | 470 | 127,000 | 470 |
| 1995-05-22 | 490 | 493 | 460 | 460 | 110,000 | 460 |
| 1995-05-19 | 490 | 498 | 485 | 494 | 90,000 | 494 |
| 1995-05-18 | 510 | 510 | 485 | 485 | 100,000 | 485 |
| 1995-05-17 | 500 | 500 | 496 | 500 | 154,000 | 500 |
| 1995-05-16 | 501 | 501 | 495 | 500 | 151,000 | 500 |
| 1995-05-15 | 498 | 498 | 495 | 496 | 23,000 | 496 |
| 1995-05-12 | 493 | 504 | 493 | 495 | 561,000 | 495 |
| 1995-05-11 | 503 | 503 | 488 | 488 | 283,000 | 488 |
| 1995-05-10 | 512 | 520 | 498 | 498 | 153,000 | 498 |
| 1995-05-09 | 522 | 528 | 520 | 521 | 309,000 | 521 |
| 1995-05-08 | 522 | 525 | 512 | 512 | 120,000 | 512 |
| 1995-05-02 | 520 | 525 | 512 | 525 | 97,000 | 525 |
| 1995-05-01 | 516 | 523 | 515 | 517 | 49,000 | 517 |
| 1995-04-28 | 520 | 524 | 505 | 515 | 93,000 | 515 |
| 1995-04-27 | 522 | 522 | 509 | 510 | 166,000 | 510 |
| 1995-04-26 | 521 | 521 | 511 | 512 | 35,000 | 512 |
| 1995-04-25 | 515 | 520 | 510 | 511 | 315,000 | 511 |
| 1995-04-24 | 528 | 528 | 513 | 522 | 41,000 | 522 |
| 1995-04-21 | 519 | 530 | 519 | 523 | 71,000 | 523 |
| 1995-04-20 | 511 | 528 | 511 | 528 | 52,000 | 528 |
| 1995-04-19 | 516 | 516 | 510 | 511 | 67,000 | 511 |
| 1995-04-18 | 519 | 520 | 516 | 516 | 69,000 | 516 |
| 1995-04-17 | 516 | 519 | 516 | 519 | 30,000 | 519 |
| 1995-04-14 | 526 | 526 | 516 | 516 | 77,000 | 516 |
| 1995-04-13 | 523 | 528 | 515 | 516 | 60,000 | 516 |
| 1995-04-12 | 515 | 523 | 515 | 518 | 162,000 | 518 |
| 1995-04-11 | 520 | 520 | 507 | 512 | 279,000 | 512 |
| 1995-04-10 | 499 | 510 | 490 | 510 | 101,000 | 510 |
| 1995-04-07 | 495 | 500 | 490 | 494 | 68,000 | 494 |
| 1995-04-06 | 499 | 508 | 499 | 499 | 44,000 | 499 |
| 1995-04-05 | 491 | 500 | 490 | 494 | 34,000 | 494 |
| 1995-04-04 | 495 | 498 | 484 | 485 | 129,000 | 485 |
| 1995-04-03 | 500 | 510 | 490 | 490 | 237,000 | 490 |
| 1995-03-31 | 535 | 535 | 520 | 520 | 111,000 | 520 |
| 1995-03-30 | 506 | 520 | 506 | 515 | 85,000 | 515 |
| 1995-03-29 | 527 | 527 | 511 | 514 | 29,000 | 514 |
| 1995-03-28 | 481 | 520 | 481 | 520 | 196,000 | 520 |
| 1995-03-27 | 490 | 494 | 474 | 487 | 201,000 | 487 |
| 1995-03-24 | 490 | 490 | 480 | 489 | 282,000 | 489 |
| 1995-03-23 | 492 | 493 | 473 | 485 | 286,000 | 485 |
| 1995-03-22 | 511 | 516 | 489 | 500 | 163,000 | 500 |
| 1995-03-20 | 526 | 527 | 516 | 521 | 529,000 | 521 |
| 1995-03-17 | 545 | 550 | 543 | 545 | 300,000 | 545 |
| 1995-03-16 | 550 | 551 | 540 | 543 | 118,000 | 543 |
| 1995-03-15 | 540 | 550 | 540 | 542 | 58,000 | 542 |
| 1995-03-14 | 540 | 550 | 540 | 550 | 125,000 | 550 |
| 1995-03-13 | 538 | 545 | 535 | 545 | 62,000 | 545 |
| 1995-03-10 | 544 | 547 | 540 | 546 | 414,000 | 546 |
| 1995-03-09 | 540 | 545 | 539 | 544 | 70,000 | 544 |
| 1995-03-08 | 537 | 547 | 536 | 537 | 51,000 | 537 |
| 1995-03-07 | 540 | 550 | 540 | 547 | 130,000 | 547 |
| 1995-03-06 | 535 | 550 | 535 | 550 | 93,000 | 550 |
| 1995-03-03 | 534 | 539 | 533 | 539 | 141,000 | 539 |
| 1995-03-02 | 522 | 535 | 522 | 535 | 187,000 | 535 |
| 1995-03-01 | 525 | 530 | 520 | 521 | 283,000 | 521 |
| 1995-02-28 | 530 | 545 | 530 | 545 | 133,000 | 545 |
| 1995-02-27 | 549 | 549 | 515 | 520 | 145,000 | 520 |
| 1995-02-24 | 557 | 567 | 555 | 557 | 128,000 | 557 |
| 1995-02-23 | 555 | 560 | 551 | 557 | 117,000 | 557 |
| 1995-02-22 | 556 | 560 | 556 | 557 | 34,000 | 557 |
| 1995-02-21 | 556 | 566 | 555 | 555 | 199,000 | 555 |
| 1995-02-20 | 570 | 570 | 558 | 559 | 50,000 | 559 |
| 1995-02-17 | 558 | 582 | 558 | 566 | 138,000 | 566 |
| 1995-02-16 | 558 | 559 | 555 | 558 | 134,000 | 558 |
| 1995-02-15 | 560 | 560 | 555 | 558 | 169,000 | 558 |
| 1995-02-14 | 575 | 575 | 566 | 566 | 165,000 | 566 |
| 1995-02-13 | 576 | 581 | 574 | 575 | 114,000 | 575 |
| 1995-02-10 | 570 | 577 | 566 | 576 | 348,000 | 576 |
| 1995-02-09 | 560 | 570 | 555 | 568 | 349,000 | 568 |
| 1995-02-08 | 563 | 567 | 555 | 563 | 186,000 | 563 |
| 1995-02-07 | 566 | 573 | 558 | 573 | 279,000 | 573 |
| 1995-02-06 | 566 | 575 | 550 | 566 | 104,000 | 566 |
| 1995-02-03 | 543 | 559 | 538 | 556 | 262,000 | 556 |
| 1995-02-02 | 540 | 545 | 535 | 543 | 283,000 | 543 |
| 1995-02-01 | 550 | 550 | 538 | 538 | 412,000 | 538 |
| 1995-01-31 | 543 | 549 | 538 | 539 | 529,000 | 539 |
| 1995-01-30 | 536 | 543 | 536 | 540 | 250,000 | 540 |
| 1995-01-27 | 543 | 543 | 535 | 535 | 116,000 | 535 |
| 1995-01-26 | 525 | 543 | 525 | 543 | 804,000 | 543 |
| 1995-01-25 | 548 | 548 | 517 | 517 | 631,000 | 517 |
| 1995-01-24 | 543 | 548 | 541 | 548 | 168,000 | 548 |
| 1995-01-23 | 560 | 560 | 552 | 553 | 140,000 | 553 |
| 1995-01-20 | 552 | 555 | 550 | 550 | 464,000 | 550 |
| 1995-01-19 | 573 | 573 | 550 | 550 | 124,000 | 550 |
| 1995-01-18 | 575 | 580 | 575 | 580 | 117,000 | 580 |
| 1995-01-17 | 597 | 608 | 582 | 585 | 112,000 | 585 |
| 1995-01-13 | 602 | 605 | 591 | 596 | 180,000 | 596 |
| 1995-01-12 | 626 | 626 | 611 | 612 | 32,000 | 612 |
| 1995-01-11 | 623 | 634 | 623 | 626 | 55,000 | 626 |
| 1995-01-10 | 620 | 622 | 620 | 622 | 75,000 | 622 |
| 1995-01-09 | 623 | 625 | 620 | 620 | 164,000 | 620 |
| 1995-01-06 | 621 | 622 | 610 | 620 | 202,000 | 620 |
| 1995-01-05 | 620 | 623 | 620 | 621 | 61,000 | 621 |
| 1995-01-04 | 620 | 623 | 620 | 622 | 45,000 | 622 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
