4185 JSR(株) の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 767 | 770 | 760 | 760 | 125,000 | 760 |
1996-12-27 | 761 | 778 | 761 | 771 | 401,000 | 771 |
1996-12-26 | 746 | 765 | 744 | 765 | 342,000 | 765 |
1996-12-25 | 730 | 751 | 728 | 750 | 712,000 | 750 |
1996-12-24 | 715 | 730 | 715 | 730 | 186,000 | 730 |
1996-12-20 | 720 | 731 | 716 | 721 | 466,000 | 721 |
1996-12-19 | 747 | 755 | 710 | 710 | 362,000 | 710 |
1996-12-18 | 758 | 765 | 757 | 765 | 451,000 | 765 |
1996-12-17 | 755 | 759 | 750 | 755 | 326,000 | 755 |
1996-12-16 | 755 | 760 | 755 | 757 | 242,000 | 757 |
1996-12-13 | 760 | 760 | 748 | 751 | 686,000 | 751 |
1996-12-12 | 758 | 765 | 758 | 758 | 193,000 | 758 |
1996-12-11 | 765 | 770 | 761 | 770 | 1,225,000 | 770 |
1996-12-10 | 760 | 770 | 759 | 765 | 506,000 | 765 |
1996-12-09 | 758 | 758 | 751 | 758 | 311,000 | 758 |
1996-12-06 | 750 | 757 | 740 | 748 | 298,000 | 748 |
1996-12-05 | 740 | 750 | 740 | 748 | 104,000 | 748 |
1996-12-04 | 745 | 750 | 739 | 740 | 412,000 | 740 |
1996-12-03 | 743 | 751 | 743 | 750 | 235,000 | 750 |
1996-12-02 | 757 | 757 | 743 | 743 | 141,000 | 743 |
1996-11-29 | 752 | 760 | 746 | 758 | 251,000 | 758 |
1996-11-28 | 757 | 759 | 750 | 752 | 118,000 | 752 |
1996-11-27 | 750 | 768 | 750 | 767 | 188,000 | 767 |
1996-11-26 | 750 | 753 | 747 | 750 | 221,000 | 750 |
1996-11-25 | 750 | 750 | 745 | 745 | 320,000 | 745 |
1996-11-22 | 746 | 750 | 744 | 750 | 174,000 | 750 |
1996-11-21 | 753 | 754 | 750 | 752 | 193,000 | 752 |
1996-11-20 | 750 | 754 | 747 | 754 | 190,000 | 754 |
1996-11-19 | 754 | 754 | 740 | 748 | 276,000 | 748 |
1996-11-18 | 759 | 760 | 749 | 756 | 68,000 | 756 |
1996-11-15 | 758 | 760 | 755 | 760 | 77,000 | 760 |
1996-11-14 | 755 | 758 | 750 | 758 | 78,000 | 758 |
1996-11-13 | 760 | 760 | 755 | 755 | 128,000 | 755 |
1996-11-12 | 755 | 761 | 753 | 760 | 223,000 | 760 |
1996-11-11 | 752 | 752 | 745 | 745 | 69,000 | 745 |
1996-11-08 | 741 | 748 | 732 | 748 | 290,000 | 748 |
1996-11-07 | 741 | 747 | 741 | 746 | 465,000 | 746 |
1996-11-06 | 738 | 742 | 731 | 742 | 98,000 | 742 |
1996-11-05 | 720 | 731 | 720 | 728 | 190,000 | 728 |
1996-11-01 | 745 | 750 | 733 | 740 | 213,000 | 740 |
1996-10-31 | 755 | 755 | 753 | 753 | 42,000 | 753 |
1996-10-30 | 763 | 763 | 756 | 761 | 101,000 | 761 |
1996-10-29 | 758 | 763 | 752 | 763 | 274,000 | 763 |
1996-10-28 | 752 | 752 | 745 | 751 | 115,000 | 751 |
1996-10-25 | 748 | 754 | 740 | 745 | 616,000 | 745 |
1996-10-24 | 780 | 780 | 760 | 768 | 1,385,000 | 768 |
1996-10-23 | 787 | 787 | 780 | 785 | 195,000 | 785 |
1996-10-22 | 790 | 790 | 782 | 782 | 139,000 | 782 |
1996-10-21 | 787 | 795 | 787 | 790 | 474,000 | 790 |
1996-10-18 | 795 | 795 | 783 | 795 | 542,000 | 795 |
1996-10-17 | 789 | 789 | 785 | 789 | 94,000 | 789 |
1996-10-16 | 790 | 790 | 783 | 785 | 155,000 | 785 |
1996-10-15 | 783 | 787 | 778 | 784 | 164,000 | 784 |
1996-10-14 | 772 | 779 | 770 | 773 | 96,000 | 773 |
1996-10-11 | 771 | 787 | 770 | 779 | 324,000 | 779 |
1996-10-09 | 771 | 776 | 770 | 776 | 98,000 | 776 |
1996-10-08 | 777 | 777 | 770 | 772 | 309,000 | 772 |
1996-10-07 | 780 | 785 | 777 | 782 | 255,000 | 782 |
1996-10-04 | 783 | 787 | 780 | 785 | 443,000 | 785 |
1996-10-03 | 799 | 800 | 786 | 788 | 131,000 | 788 |
1996-10-02 | 800 | 802 | 797 | 802 | 353,000 | 802 |
1996-10-01 | 798 | 807 | 791 | 800 | 657,000 | 800 |
1996-09-30 | 785 | 798 | 785 | 798 | 220,000 | 798 |
1996-09-27 | 787 | 790 | 782 | 790 | 340,000 | 790 |
1996-09-26 | 780 | 792 | 780 | 785 | 363,000 | 785 |
1996-09-25 | 772 | 780 | 764 | 775 | 337,000 | 775 |
1996-09-24 | 770 | 771 | 762 | 770 | 280,000 | 770 |
1996-09-20 | 768 | 772 | 768 | 770 | 232,000 | 770 |
1996-09-19 | 767 | 775 | 765 | 770 | 618,000 | 770 |
1996-09-18 | 777 | 780 | 775 | 775 | 295,000 | 775 |
1996-09-17 | 779 | 784 | 774 | 782 | 719,000 | 782 |
1996-09-13 | 751 | 770 | 751 | 769 | 904,000 | 769 |
1996-09-12 | 760 | 761 | 753 | 761 | 259,000 | 761 |
1996-09-11 | 756 | 762 | 750 | 760 | 646,000 | 760 |
1996-09-10 | 755 | 760 | 750 | 756 | 227,000 | 756 |
1996-09-09 | 750 | 755 | 750 | 750 | 376,000 | 750 |
1996-09-06 | 744 | 752 | 735 | 752 | 171,000 | 752 |
1996-09-05 | 733 | 754 | 733 | 754 | 87,000 | 754 |
1996-09-04 | 740 | 748 | 740 | 743 | 121,000 | 743 |
1996-09-03 | 738 | 755 | 732 | 750 | 176,000 | 750 |
1996-09-02 | 731 | 739 | 730 | 739 | 168,000 | 739 |
1996-08-30 | 746 | 751 | 741 | 741 | 322,000 | 741 |
1996-08-29 | 750 | 755 | 741 | 755 | 257,000 | 755 |
1996-08-28 | 750 | 760 | 750 | 753 | 155,000 | 753 |
1996-08-27 | 756 | 760 | 751 | 760 | 192,000 | 760 |
1996-08-26 | 761 | 766 | 756 | 756 | 178,000 | 756 |
1996-08-23 | 761 | 763 | 752 | 759 | 655,000 | 759 |
1996-08-22 | 764 | 767 | 750 | 750 | 321,000 | 750 |
1996-08-21 | 759 | 765 | 759 | 763 | 330,000 | 763 |
1996-08-20 | 737 | 750 | 732 | 750 | 314,000 | 750 |
1996-08-19 | 733 | 746 | 733 | 737 | 338,000 | 737 |
1996-08-16 | 740 | 740 | 731 | 734 | 108,000 | 734 |
1996-08-15 | 731 | 736 | 730 | 733 | 217,000 | 733 |
1996-08-14 | 720 | 730 | 717 | 730 | 1,099,000 | 730 |
1996-08-13 | 717 | 725 | 717 | 723 | 339,000 | 723 |
1996-08-12 | 719 | 720 | 716 | 717 | 118,000 | 717 |
1996-08-09 | 725 | 732 | 721 | 724 | 531,000 | 724 |
1996-08-08 | 740 | 745 | 725 | 727 | 902,000 | 727 |
1996-08-07 | 745 | 745 | 734 | 740 | 76,000 | 740 |
1996-08-06 | 731 | 748 | 731 | 745 | 111,000 | 745 |
1996-08-05 | 745 | 750 | 732 | 750 | 313,000 | 750 |
1996-08-02 | 750 | 757 | 741 | 749 | 170,000 | 749 |
1996-08-01 | 730 | 750 | 730 | 749 | 115,000 | 749 |
1996-07-31 | 745 | 746 | 735 | 740 | 249,000 | 740 |
1996-07-30 | 746 | 746 | 739 | 745 | 160,000 | 745 |
1996-07-29 | 753 | 759 | 751 | 751 | 335,000 | 751 |
1996-07-26 | 735 | 750 | 732 | 750 | 271,000 | 750 |
1996-07-25 | 721 | 738 | 716 | 730 | 925,000 | 730 |
1996-07-24 | 720 | 720 | 711 | 712 | 134,000 | 712 |
1996-07-23 | 711 | 720 | 711 | 720 | 247,000 | 720 |
1996-07-22 | 734 | 737 | 703 | 715 | 601,000 | 715 |
1996-07-19 | 740 | 740 | 730 | 730 | 374,000 | 730 |
1996-07-18 | 742 | 744 | 737 | 737 | 503,000 | 737 |
1996-07-17 | 756 | 760 | 727 | 735 | 619,000 | 735 |
1996-07-16 | 760 | 772 | 751 | 755 | 741,000 | 755 |
1996-07-15 | 780 | 788 | 777 | 780 | 266,000 | 780 |
1996-07-12 | 781 | 794 | 776 | 790 | 937,000 | 790 |
1996-07-11 | 777 | 781 | 771 | 781 | 530,000 | 781 |
1996-07-10 | 777 | 777 | 767 | 767 | 354,000 | 767 |
1996-07-09 | 772 | 777 | 767 | 777 | 349,000 | 777 |
1996-07-08 | 772 | 772 | 759 | 772 | 355,000 | 772 |
1996-07-05 | 771 | 779 | 771 | 772 | 244,000 | 772 |
1996-07-04 | 779 | 779 | 770 | 777 | 372,000 | 777 |
1996-07-03 | 778 | 784 | 773 | 779 | 524,000 | 779 |
1996-07-02 | 788 | 788 | 779 | 780 | 582,000 | 780 |
1996-07-01 | 795 | 795 | 786 | 790 | 463,000 | 790 |
1996-06-28 | 787 | 794 | 785 | 789 | 1,048,000 | 789 |
1996-06-27 | 779 | 785 | 775 | 778 | 794,000 | 778 |
1996-06-26 | 770 | 778 | 770 | 775 | 527,000 | 775 |
1996-06-25 | 767 | 777 | 767 | 772 | 507,000 | 772 |
1996-06-24 | 765 | 777 | 765 | 777 | 493,000 | 777 |
1996-06-21 | 770 | 772 | 766 | 767 | 389,000 | 767 |
1996-06-20 | 760 | 769 | 759 | 765 | 492,000 | 765 |
1996-06-19 | 775 | 776 | 765 | 765 | 410,000 | 765 |
1996-06-18 | 779 | 784 | 770 | 776 | 1,031,000 | 776 |
1996-06-17 | 770 | 777 | 770 | 776 | 691,000 | 776 |
1996-06-14 | 755 | 765 | 755 | 765 | 977,000 | 765 |
1996-06-13 | 743 | 753 | 737 | 753 | 377,000 | 753 |
1996-06-12 | 735 | 745 | 734 | 735 | 695,000 | 735 |
1996-06-11 | 741 | 741 | 731 | 735 | 875,000 | 735 |
1996-06-10 | 750 | 750 | 748 | 750 | 147,000 | 750 |
1996-06-07 | 757 | 757 | 747 | 750 | 369,000 | 750 |
1996-06-06 | 758 | 763 | 750 | 760 | 421,000 | 760 |
1996-06-05 | 759 | 763 | 755 | 763 | 286,000 | 763 |
1996-06-04 | 736 | 760 | 736 | 760 | 284,000 | 760 |
1996-06-03 | 756 | 759 | 736 | 736 | 321,000 | 736 |
1996-05-31 | 762 | 766 | 754 | 756 | 715,000 | 756 |
1996-05-30 | 750 | 770 | 750 | 767 | 1,487,000 | 767 |
1996-05-29 | 765 | 766 | 750 | 754 | 1,191,000 | 754 |
1996-05-28 | 737 | 766 | 735 | 764 | 3,108,000 | 764 |
1996-05-27 | 708 | 711 | 705 | 707 | 138,000 | 707 |
1996-05-24 | 706 | 715 | 700 | 710 | 160,000 | 710 |
1996-05-23 | 714 | 714 | 708 | 710 | 111,000 | 710 |
1996-05-22 | 720 | 720 | 713 | 719 | 261,000 | 719 |
1996-05-21 | 710 | 721 | 708 | 721 | 441,000 | 721 |
1996-05-20 | 708 | 722 | 708 | 710 | 166,000 | 710 |
1996-05-17 | 738 | 742 | 708 | 715 | 251,000 | 715 |
1996-05-16 | 727 | 738 | 720 | 738 | 321,000 | 738 |
1996-05-15 | 712 | 729 | 712 | 727 | 187,000 | 727 |
1996-05-14 | 714 | 715 | 708 | 710 | 86,000 | 710 |
1996-05-13 | 716 | 716 | 706 | 707 | 123,000 | 707 |
1996-05-10 | 710 | 719 | 702 | 706 | 1,020,000 | 706 |
1996-05-09 | 716 | 722 | 713 | 713 | 414,000 | 713 |
1996-05-08 | 725 | 725 | 715 | 715 | 145,000 | 715 |
1996-05-07 | 726 | 728 | 723 | 725 | 191,000 | 725 |
1996-05-02 | 745 | 745 | 725 | 726 | 216,000 | 726 |
1996-05-01 | 750 | 752 | 740 | 745 | 221,000 | 745 |
1996-04-30 | 751 | 756 | 737 | 737 | 105,000 | 737 |
1996-04-26 | 740 | 759 | 740 | 759 | 548,000 | 759 |
1996-04-25 | 740 | 740 | 732 | 736 | 419,000 | 736 |
1996-04-24 | 728 | 735 | 720 | 730 | 445,000 | 730 |
1996-04-23 | 741 | 744 | 730 | 738 | 129,000 | 738 |
1996-04-22 | 735 | 745 | 735 | 740 | 251,000 | 740 |
1996-04-19 | 744 | 751 | 735 | 751 | 624,000 | 751 |
1996-04-18 | 740 | 747 | 732 | 745 | 242,000 | 745 |
1996-04-17 | 752 | 757 | 748 | 748 | 557,000 | 748 |
1996-04-16 | 747 | 759 | 741 | 752 | 900,000 | 752 |
1996-04-15 | 742 | 745 | 740 | 745 | 575,000 | 745 |
1996-04-12 | 730 | 743 | 730 | 741 | 1,536,000 | 741 |
1996-04-11 | 724 | 730 | 709 | 730 | 248,000 | 730 |
1996-04-10 | 720 | 729 | 716 | 726 | 323,000 | 726 |
1996-04-09 | 714 | 715 | 709 | 715 | 214,000 | 715 |
1996-04-08 | 717 | 717 | 704 | 704 | 160,000 | 704 |
1996-04-05 | 725 | 725 | 715 | 719 | 282,000 | 719 |
1996-04-04 | 729 | 729 | 723 | 729 | 203,000 | 729 |
1996-04-03 | 732 | 732 | 728 | 730 | 620,000 | 730 |
1996-04-02 | 732 | 734 | 726 | 732 | 1,053,000 | 732 |
1996-04-01 | 717 | 739 | 715 | 733 | 1,319,000 | 733 |
1996-03-29 | 710 | 716 | 705 | 712 | 429,000 | 712 |
1996-03-28 | 708 | 710 | 701 | 709 | 545,000 | 709 |
1996-03-27 | 699 | 704 | 690 | 701 | 511,000 | 701 |
1996-03-26 | 685 | 700 | 682 | 690 | 93,000 | 690 |
1996-03-25 | 684 | 686 | 680 | 685 | 215,000 | 685 |
1996-03-22 | 690 | 690 | 683 | 683 | 85,000 | 683 |
1996-03-21 | 683 | 690 | 680 | 690 | 436,000 | 690 |
1996-03-19 | 681 | 685 | 678 | 683 | 160,000 | 683 |
1996-03-18 | 672 | 680 | 672 | 680 | 81,000 | 680 |
1996-03-15 | 671 | 685 | 670 | 682 | 238,000 | 682 |
1996-03-14 | 671 | 673 | 668 | 673 | 147,000 | 673 |
1996-03-13 | 672 | 675 | 660 | 671 | 527,000 | 671 |
1996-03-12 | 675 | 675 | 667 | 670 | 174,000 | 670 |
1996-03-11 | 676 | 676 | 668 | 668 | 483,000 | 668 |
1996-03-08 | 675 | 681 | 675 | 680 | 454,000 | 680 |
1996-03-07 | 687 | 687 | 677 | 678 | 309,000 | 678 |
1996-03-06 | 687 | 690 | 671 | 685 | 432,000 | 685 |
1996-03-05 | 690 | 696 | 687 | 687 | 277,000 | 687 |
1996-03-04 | 697 | 698 | 690 | 690 | 180,000 | 690 |
1996-03-01 | 695 | 698 | 690 | 696 | 329,000 | 696 |
1996-02-29 | 688 | 698 | 687 | 695 | 222,000 | 695 |
1996-02-28 | 688 | 698 | 687 | 687 | 222,000 | 687 |
1996-02-27 | 675 | 690 | 674 | 686 | 684,000 | 686 |
1996-02-26 | 676 | 680 | 675 | 680 | 466,000 | 680 |
1996-02-23 | 689 | 690 | 670 | 675 | 830,000 | 675 |
1996-02-22 | 688 | 688 | 675 | 679 | 540,000 | 679 |
1996-02-21 | 704 | 704 | 685 | 685 | 471,000 | 685 |
1996-02-20 | 696 | 704 | 692 | 700 | 534,000 | 700 |
1996-02-19 | 699 | 702 | 697 | 700 | 122,000 | 700 |
1996-02-16 | 697 | 705 | 687 | 705 | 460,000 | 705 |
1996-02-15 | 706 | 709 | 699 | 704 | 891,000 | 704 |
1996-02-14 | 706 | 710 | 703 | 707 | 566,000 | 707 |
1996-02-13 | 705 | 706 | 698 | 705 | 476,000 | 705 |
1996-02-09 | 710 | 715 | 702 | 715 | 360,000 | 715 |
1996-02-08 | 711 | 725 | 703 | 712 | 1,904,000 | 712 |
1996-02-07 | 683 | 706 | 680 | 706 | 1,542,000 | 706 |
1996-02-06 | 660 | 673 | 660 | 673 | 144,000 | 673 |
1996-02-05 | 673 | 680 | 664 | 668 | 161,000 | 668 |
1996-02-02 | 694 | 695 | 682 | 688 | 699,000 | 688 |
1996-02-01 | 680 | 696 | 665 | 686 | 1,398,000 | 686 |
1996-01-31 | 665 | 680 | 660 | 675 | 1,378,000 | 675 |
1996-01-30 | 651 | 665 | 650 | 659 | 346,000 | 659 |
1996-01-29 | 646 | 655 | 646 | 655 | 128,000 | 655 |
1996-01-26 | 642 | 655 | 641 | 648 | 374,000 | 648 |
1996-01-25 | 653 | 653 | 640 | 640 | 271,000 | 640 |
1996-01-24 | 645 | 645 | 640 | 640 | 171,000 | 640 |
1996-01-23 | 636 | 648 | 635 | 643 | 165,000 | 643 |
1996-01-22 | 649 | 649 | 636 | 637 | 53,000 | 637 |
1996-01-19 | 650 | 650 | 640 | 646 | 157,000 | 646 |
1996-01-18 | 644 | 653 | 642 | 653 | 474,000 | 653 |
1996-01-17 | 642 | 657 | 642 | 645 | 435,000 | 645 |
1996-01-16 | 657 | 657 | 642 | 642 | 134,000 | 642 |
1996-01-12 | 661 | 664 | 652 | 652 | 202,000 | 652 |
1996-01-11 | 667 | 669 | 659 | 660 | 418,000 | 660 |
1996-01-10 | 660 | 670 | 658 | 670 | 1,326,000 | 670 |
1996-01-09 | 641 | 660 | 637 | 658 | 785,000 | 658 |
1996-01-08 | 640 | 640 | 635 | 636 | 179,000 | 636 |
1996-01-05 | 636 | 640 | 629 | 640 | 157,000 | 640 |
1996-01-04 | 638 | 640 | 635 | 639 | 169,000 | 639 |
分割・併合履歴 : [1984-03-28]1株→1.05株