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
1996-12-30767770760760125,000760
1996-12-27761778761771401,000771
1996-12-26746765744765342,000765
1996-12-25730751728750712,000750
1996-12-24715730715730186,000730
1996-12-20720731716721466,000721
1996-12-19747755710710362,000710
1996-12-18758765757765451,000765
1996-12-17755759750755326,000755
1996-12-16755760755757242,000757
1996-12-13760760748751686,000751
1996-12-12758765758758193,000758
1996-12-117657707617701,225,000770
1996-12-10760770759765506,000765
1996-12-09758758751758311,000758
1996-12-06750757740748298,000748
1996-12-05740750740748104,000748
1996-12-04745750739740412,000740
1996-12-03743751743750235,000750
1996-12-02757757743743141,000743
1996-11-29752760746758251,000758
1996-11-28757759750752118,000752
1996-11-27750768750767188,000767
1996-11-26750753747750221,000750
1996-11-25750750745745320,000745
1996-11-22746750744750174,000750
1996-11-21753754750752193,000752
1996-11-20750754747754190,000754
1996-11-19754754740748276,000748
1996-11-1875976074975668,000756
1996-11-1575876075576077,000760
1996-11-1475575875075878,000758
1996-11-13760760755755128,000755
1996-11-12755761753760223,000760
1996-11-1175275274574569,000745
1996-11-08741748732748290,000748
1996-11-07741747741746465,000746
1996-11-0673874273174298,000742
1996-11-05720731720728190,000728
1996-11-01745750733740213,000740
1996-10-3175575575375342,000753
1996-10-30763763756761101,000761
1996-10-29758763752763274,000763
1996-10-28752752745751115,000751
1996-10-25748754740745616,000745
1996-10-247807807607681,385,000768
1996-10-23787787780785195,000785
1996-10-22790790782782139,000782
1996-10-21787795787790474,000790
1996-10-18795795783795542,000795
1996-10-1778978978578994,000789
1996-10-16790790783785155,000785
1996-10-15783787778784164,000784
1996-10-1477277977077396,000773
1996-10-11771787770779324,000779
1996-10-0977177677077698,000776
1996-10-08777777770772309,000772
1996-10-07780785777782255,000782
1996-10-04783787780785443,000785
1996-10-03799800786788131,000788
1996-10-02800802797802353,000802
1996-10-01798807791800657,000800
1996-09-30785798785798220,000798
1996-09-27787790782790340,000790
1996-09-26780792780785363,000785
1996-09-25772780764775337,000775
1996-09-24770771762770280,000770
1996-09-20768772768770232,000770
1996-09-19767775765770618,000770
1996-09-18777780775775295,000775
1996-09-17779784774782719,000782
1996-09-13751770751769904,000769
1996-09-12760761753761259,000761
1996-09-11756762750760646,000760
1996-09-10755760750756227,000756
1996-09-09750755750750376,000750
1996-09-06744752735752171,000752
1996-09-0573375473375487,000754
1996-09-04740748740743121,000743
1996-09-03738755732750176,000750
1996-09-02731739730739168,000739
1996-08-30746751741741322,000741
1996-08-29750755741755257,000755
1996-08-28750760750753155,000753
1996-08-27756760751760192,000760
1996-08-26761766756756178,000756
1996-08-23761763752759655,000759
1996-08-22764767750750321,000750
1996-08-21759765759763330,000763
1996-08-20737750732750314,000750
1996-08-19733746733737338,000737
1996-08-16740740731734108,000734
1996-08-15731736730733217,000733
1996-08-147207307177301,099,000730
1996-08-13717725717723339,000723
1996-08-12719720716717118,000717
1996-08-09725732721724531,000724
1996-08-08740745725727902,000727
1996-08-0774574573474076,000740
1996-08-06731748731745111,000745
1996-08-05745750732750313,000750
1996-08-02750757741749170,000749
1996-08-01730750730749115,000749
1996-07-31745746735740249,000740
1996-07-30746746739745160,000745
1996-07-29753759751751335,000751
1996-07-26735750732750271,000750
1996-07-25721738716730925,000730
1996-07-24720720711712134,000712
1996-07-23711720711720247,000720
1996-07-22734737703715601,000715
1996-07-19740740730730374,000730
1996-07-18742744737737503,000737
1996-07-17756760727735619,000735
1996-07-16760772751755741,000755
1996-07-15780788777780266,000780
1996-07-12781794776790937,000790
1996-07-11777781771781530,000781
1996-07-10777777767767354,000767
1996-07-09772777767777349,000777
1996-07-08772772759772355,000772
1996-07-05771779771772244,000772
1996-07-04779779770777372,000777
1996-07-03778784773779524,000779
1996-07-02788788779780582,000780
1996-07-01795795786790463,000790
1996-06-287877947857891,048,000789
1996-06-27779785775778794,000778
1996-06-26770778770775527,000775
1996-06-25767777767772507,000772
1996-06-24765777765777493,000777
1996-06-21770772766767389,000767
1996-06-20760769759765492,000765
1996-06-19775776765765410,000765
1996-06-187797847707761,031,000776
1996-06-17770777770776691,000776
1996-06-14755765755765977,000765
1996-06-13743753737753377,000753
1996-06-12735745734735695,000735
1996-06-11741741731735875,000735
1996-06-10750750748750147,000750
1996-06-07757757747750369,000750
1996-06-06758763750760421,000760
1996-06-05759763755763286,000763
1996-06-04736760736760284,000760
1996-06-03756759736736321,000736
1996-05-31762766754756715,000756
1996-05-307507707507671,487,000767
1996-05-297657667507541,191,000754
1996-05-287377667357643,108,000764
1996-05-27708711705707138,000707
1996-05-24706715700710160,000710
1996-05-23714714708710111,000710
1996-05-22720720713719261,000719
1996-05-21710721708721441,000721
1996-05-20708722708710166,000710
1996-05-17738742708715251,000715
1996-05-16727738720738321,000738
1996-05-15712729712727187,000727
1996-05-1471471570871086,000710
1996-05-13716716706707123,000707
1996-05-107107197027061,020,000706
1996-05-09716722713713414,000713
1996-05-08725725715715145,000715
1996-05-07726728723725191,000725
1996-05-02745745725726216,000726
1996-05-01750752740745221,000745
1996-04-30751756737737105,000737
1996-04-26740759740759548,000759
1996-04-25740740732736419,000736
1996-04-24728735720730445,000730
1996-04-23741744730738129,000738
1996-04-22735745735740251,000740
1996-04-19744751735751624,000751
1996-04-18740747732745242,000745
1996-04-17752757748748557,000748
1996-04-16747759741752900,000752
1996-04-15742745740745575,000745
1996-04-127307437307411,536,000741
1996-04-11724730709730248,000730
1996-04-10720729716726323,000726
1996-04-09714715709715214,000715
1996-04-08717717704704160,000704
1996-04-05725725715719282,000719
1996-04-04729729723729203,000729
1996-04-03732732728730620,000730
1996-04-027327347267321,053,000732
1996-04-017177397157331,319,000733
1996-03-29710716705712429,000712
1996-03-28708710701709545,000709
1996-03-27699704690701511,000701
1996-03-2668570068269093,000690
1996-03-25684686680685215,000685
1996-03-2269069068368385,000683
1996-03-21683690680690436,000690
1996-03-19681685678683160,000683
1996-03-1867268067268081,000680
1996-03-15671685670682238,000682
1996-03-14671673668673147,000673
1996-03-13672675660671527,000671
1996-03-12675675667670174,000670
1996-03-11676676668668483,000668
1996-03-08675681675680454,000680
1996-03-07687687677678309,000678
1996-03-06687690671685432,000685
1996-03-05690696687687277,000687
1996-03-04697698690690180,000690
1996-03-01695698690696329,000696
1996-02-29688698687695222,000695
1996-02-28688698687687222,000687
1996-02-27675690674686684,000686
1996-02-26676680675680466,000680
1996-02-23689690670675830,000675
1996-02-22688688675679540,000679
1996-02-21704704685685471,000685
1996-02-20696704692700534,000700
1996-02-19699702697700122,000700
1996-02-16697705687705460,000705
1996-02-15706709699704891,000704
1996-02-14706710703707566,000707
1996-02-13705706698705476,000705
1996-02-09710715702715360,000715
1996-02-087117257037121,904,000712
1996-02-076837066807061,542,000706
1996-02-06660673660673144,000673
1996-02-05673680664668161,000668
1996-02-02694695682688699,000688
1996-02-016806966656861,398,000686
1996-01-316656806606751,378,000675
1996-01-30651665650659346,000659
1996-01-29646655646655128,000655
1996-01-26642655641648374,000648
1996-01-25653653640640271,000640
1996-01-24645645640640171,000640
1996-01-23636648635643165,000643
1996-01-2264964963663753,000637
1996-01-19650650640646157,000646
1996-01-18644653642653474,000653
1996-01-17642657642645435,000645
1996-01-16657657642642134,000642
1996-01-12661664652652202,000652
1996-01-11667669659660418,000660
1996-01-106606706586701,326,000670
1996-01-09641660637658785,000658
1996-01-08640640635636179,000636
1996-01-05636640629640157,000640
1996-01-04638640635639169,000639

分割・併合履歴 : [1984-03-28]1株→1.05株