4185 JSR(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 424 | 436 | 424 | 426 | 57,000 | 426 |
| 1997-12-29 | 430 | 432 | 423 | 423 | 169,000 | 423 |
| 1997-12-26 | 447 | 447 | 435 | 436 | 152,000 | 436 |
| 1997-12-25 | 447 | 455 | 440 | 445 | 556,000 | 445 |
| 1997-12-24 | 467 | 467 | 450 | 456 | 188,000 | 456 |
| 1997-12-22 | 490 | 490 | 469 | 471 | 369,000 | 471 |
| 1997-12-19 | 500 | 500 | 475 | 493 | 297,000 | 493 |
| 1997-12-18 | 539 | 547 | 505 | 509 | 430,000 | 509 |
| 1997-12-17 | 539 | 549 | 510 | 549 | 395,000 | 549 |
| 1997-12-16 | 552 | 552 | 500 | 540 | 466,000 | 540 |
| 1997-12-15 | 600 | 610 | 530 | 552 | 296,000 | 552 |
| 1997-12-12 | 630 | 630 | 595 | 620 | 757,000 | 620 |
| 1997-12-11 | 644 | 644 | 622 | 630 | 319,000 | 630 |
| 1997-12-10 | 646 | 646 | 638 | 644 | 81,000 | 644 |
| 1997-12-09 | 642 | 652 | 631 | 646 | 550,000 | 646 |
| 1997-12-08 | 656 | 660 | 620 | 631 | 484,000 | 631 |
| 1997-12-05 | 666 | 669 | 650 | 665 | 549,000 | 665 |
| 1997-12-04 | 670 | 678 | 670 | 677 | 238,000 | 677 |
| 1997-12-03 | 663 | 695 | 662 | 690 | 321,000 | 690 |
| 1997-12-02 | 652 | 662 | 640 | 662 | 334,000 | 662 |
| 1997-12-01 | 652 | 662 | 650 | 662 | 177,000 | 662 |
| 1997-11-28 | 670 | 685 | 650 | 659 | 441,000 | 659 |
| 1997-11-27 | 657 | 675 | 657 | 675 | 58,000 | 675 |
| 1997-11-26 | 661 | 671 | 656 | 659 | 179,000 | 659 |
| 1997-11-25 | 656 | 666 | 650 | 661 | 162,000 | 661 |
| 1997-11-21 | 684 | 700 | 684 | 696 | 138,000 | 696 |
| 1997-11-20 | 690 | 700 | 685 | 685 | 185,000 | 685 |
| 1997-11-19 | 700 | 700 | 690 | 695 | 273,000 | 695 |
| 1997-11-18 | 698 | 712 | 697 | 709 | 465,000 | 709 |
| 1997-11-17 | 710 | 715 | 675 | 699 | 1,423,000 | 699 |
| 1997-11-14 | 709 | 709 | 697 | 697 | 249,000 | 697 |
| 1997-11-13 | 685 | 700 | 680 | 700 | 352,000 | 700 |
| 1997-11-12 | 716 | 725 | 700 | 700 | 453,000 | 700 |
| 1997-11-11 | 720 | 720 | 701 | 710 | 610,000 | 710 |
| 1997-11-10 | 836 | 836 | 742 | 750 | 1,020,000 | 750 |
| 1997-11-07 | 840 | 842 | 815 | 842 | 622,000 | 842 |
| 1997-11-06 | 830 | 845 | 830 | 845 | 193,000 | 845 |
| 1997-11-05 | 824 | 830 | 814 | 830 | 412,000 | 830 |
| 1997-11-04 | 820 | 820 | 805 | 814 | 404,000 | 814 |
| 1997-10-31 | 805 | 817 | 800 | 814 | 762,000 | 814 |
| 1997-10-30 | 834 | 834 | 801 | 801 | 627,000 | 801 |
| 1997-10-29 | 839 | 845 | 838 | 839 | 904,000 | 839 |
| 1997-10-28 | 854 | 855 | 825 | 828 | 1,226,000 | 828 |
| 1997-10-27 | 868 | 869 | 856 | 864 | 727,000 | 864 |
| 1997-10-24 | 834 | 858 | 829 | 853 | 765,000 | 853 |
| 1997-10-23 | 853 | 853 | 832 | 834 | 452,000 | 834 |
| 1997-10-22 | 815 | 850 | 815 | 845 | 623,000 | 845 |
| 1997-10-21 | 775 | 815 | 774 | 811 | 678,000 | 811 |
| 1997-10-20 | 770 | 775 | 762 | 775 | 333,000 | 775 |
| 1997-10-17 | 756 | 791 | 751 | 779 | 1,650,000 | 779 |
| 1997-10-16 | 716 | 765 | 711 | 756 | 648,000 | 756 |
| 1997-10-15 | 684 | 707 | 684 | 696 | 693,000 | 696 |
| 1997-10-14 | 684 | 689 | 678 | 683 | 577,000 | 683 |
| 1997-10-13 | 691 | 691 | 675 | 683 | 295,000 | 683 |
| 1997-10-09 | 696 | 720 | 695 | 695 | 838,000 | 695 |
| 1997-10-08 | 705 | 706 | 690 | 696 | 316,000 | 696 |
| 1997-10-07 | 740 | 740 | 710 | 710 | 593,000 | 710 |
| 1997-10-06 | 757 | 757 | 730 | 730 | 501,000 | 730 |
| 1997-10-03 | 765 | 765 | 752 | 755 | 323,000 | 755 |
| 1997-10-02 | 759 | 790 | 751 | 755 | 716,000 | 755 |
| 1997-10-01 | 774 | 774 | 730 | 759 | 395,000 | 759 |
| 1997-09-30 | 790 | 790 | 782 | 784 | 294,000 | 784 |
| 1997-09-29 | 792 | 792 | 760 | 770 | 344,000 | 770 |
| 1997-09-26 | 793 | 797 | 792 | 792 | 223,000 | 792 |
| 1997-09-25 | 805 | 808 | 790 | 792 | 752,000 | 792 |
| 1997-09-24 | 796 | 815 | 785 | 799 | 692,000 | 799 |
| 1997-09-22 | 789 | 793 | 781 | 786 | 227,000 | 786 |
| 1997-09-19 | 811 | 812 | 790 | 790 | 285,000 | 790 |
| 1997-09-18 | 813 | 813 | 800 | 810 | 223,000 | 810 |
| 1997-09-17 | 839 | 842 | 830 | 830 | 159,000 | 830 |
| 1997-09-16 | 829 | 845 | 821 | 837 | 307,000 | 837 |
| 1997-09-12 | 857 | 857 | 846 | 849 | 294,000 | 849 |
| 1997-09-11 | 862 | 865 | 857 | 860 | 225,000 | 860 |
| 1997-09-10 | 901 | 901 | 875 | 875 | 249,000 | 875 |
| 1997-09-09 | 912 | 912 | 895 | 906 | 348,000 | 906 |
| 1997-09-08 | 920 | 930 | 912 | 912 | 540,000 | 912 |
| 1997-09-05 | 915 | 920 | 905 | 917 | 163,000 | 917 |
| 1997-09-04 | 897 | 925 | 897 | 910 | 302,000 | 910 |
| 1997-09-03 | 886 | 899 | 886 | 887 | 866,000 | 887 |
| 1997-09-02 | 873 | 879 | 870 | 875 | 197,000 | 875 |
| 1997-09-01 | 899 | 900 | 870 | 872 | 199,000 | 872 |
| 1997-08-29 | 905 | 920 | 901 | 920 | 415,000 | 920 |
| 1997-08-28 | 981 | 981 | 954 | 955 | 786,000 | 955 |
| 1997-08-27 | 999 | 999 | 970 | 975 | 269,000 | 975 |
| 1997-08-26 | 1,010 | 1,010 | 1,000 | 1,000 | 149,000 | 1,000 |
| 1997-08-25 | 1,000 | 1,010 | 996 | 1,000 | 543,000 | 1,000 |
| 1997-08-22 | 1,020 | 1,020 | 980 | 981 | 231,000 | 981 |
| 1997-08-21 | 1,040 | 1,050 | 1,020 | 1,030 | 996,000 | 1,030 |
| 1997-08-20 | 1,020 | 1,040 | 1,020 | 1,030 | 539,000 | 1,030 |
| 1997-08-19 | 1,010 | 1,020 | 1,000 | 1,010 | 971,000 | 1,010 |
| 1997-08-18 | 959 | 990 | 959 | 990 | 502,000 | 990 |
| 1997-08-15 | 990 | 990 | 975 | 976 | 451,000 | 976 |
| 1997-08-14 | 976 | 990 | 972 | 972 | 508,000 | 972 |
| 1997-08-13 | 953 | 975 | 953 | 973 | 252,000 | 973 |
| 1997-08-12 | 946 | 956 | 942 | 950 | 690,000 | 950 |
| 1997-08-11 | 954 | 959 | 936 | 936 | 267,000 | 936 |
| 1997-08-08 | 975 | 975 | 953 | 960 | 272,000 | 960 |
| 1997-08-07 | 980 | 980 | 971 | 975 | 492,000 | 975 |
| 1997-08-06 | 980 | 985 | 975 | 980 | 528,000 | 980 |
| 1997-08-05 | 970 | 979 | 965 | 975 | 669,000 | 975 |
| 1997-08-04 | 980 | 1,000 | 975 | 980 | 192,000 | 980 |
| 1997-08-01 | 1,020 | 1,020 | 1,000 | 1,000 | 460,000 | 1,000 |
| 1997-07-31 | 1,000 | 1,010 | 996 | 1,010 | 580,000 | 1,010 |
| 1997-07-30 | 1,010 | 1,020 | 1,000 | 1,000 | 259,000 | 1,000 |
| 1997-07-29 | 1,020 | 1,040 | 1,020 | 1,020 | 169,000 | 1,020 |
| 1997-07-28 | 1,000 | 1,020 | 995 | 1,010 | 427,000 | 1,010 |
| 1997-07-25 | 1,010 | 1,020 | 1,000 | 1,000 | 101,000 | 1,000 |
| 1997-07-24 | 1,010 | 1,030 | 1,000 | 1,000 | 1,002,000 | 1,000 |
| 1997-07-23 | 1,020 | 1,040 | 1,010 | 1,010 | 404,000 | 1,010 |
| 1997-07-22 | 1,020 | 1,030 | 1,000 | 1,020 | 254,000 | 1,020 |
| 1997-07-18 | 1,020 | 1,030 | 1,010 | 1,020 | 233,000 | 1,020 |
| 1997-07-17 | 1,020 | 1,050 | 1,010 | 1,030 | 1,435,000 | 1,030 |
| 1997-07-16 | 990 | 1,040 | 986 | 1,020 | 1,697,000 | 1,020 |
| 1997-07-15 | 981 | 999 | 980 | 990 | 373,000 | 990 |
| 1997-07-14 | 965 | 980 | 965 | 980 | 108,000 | 980 |
| 1997-07-11 | 960 | 965 | 958 | 965 | 60,000 | 965 |
| 1997-07-10 | 947 | 965 | 947 | 960 | 396,000 | 960 |
| 1997-07-09 | 953 | 956 | 948 | 949 | 174,000 | 949 |
| 1997-07-08 | 954 | 954 | 945 | 953 | 177,000 | 953 |
| 1997-07-07 | 958 | 961 | 955 | 955 | 98,000 | 955 |
| 1997-07-04 | 960 | 961 | 956 | 959 | 130,000 | 959 |
| 1997-07-03 | 963 | 969 | 961 | 961 | 187,000 | 961 |
| 1997-07-02 | 975 | 975 | 965 | 965 | 336,000 | 965 |
| 1997-07-01 | 978 | 979 | 974 | 975 | 321,000 | 975 |
| 1997-06-30 | 979 | 987 | 978 | 980 | 280,000 | 980 |
| 1997-06-27 | 994 | 994 | 975 | 989 | 767,000 | 989 |
| 1997-06-26 | 977 | 998 | 977 | 996 | 673,000 | 996 |
| 1997-06-25 | 985 | 985 | 974 | 985 | 353,000 | 985 |
| 1997-06-24 | 983 | 985 | 972 | 985 | 388,000 | 985 |
| 1997-06-23 | 970 | 990 | 968 | 988 | 655,000 | 988 |
| 1997-06-20 | 956 | 968 | 947 | 968 | 756,000 | 968 |
| 1997-06-19 | 939 | 949 | 936 | 936 | 452,000 | 936 |
| 1997-06-18 | 940 | 943 | 932 | 936 | 311,000 | 936 |
| 1997-06-17 | 941 | 941 | 935 | 940 | 108,000 | 940 |
| 1997-06-16 | 951 | 954 | 946 | 950 | 276,000 | 950 |
| 1997-06-13 | 955 | 955 | 940 | 941 | 595,000 | 941 |
| 1997-06-12 | 940 | 954 | 940 | 954 | 324,000 | 954 |
| 1997-06-11 | 946 | 947 | 940 | 940 | 371,000 | 940 |
| 1997-06-10 | 944 | 946 | 943 | 946 | 277,000 | 946 |
| 1997-06-09 | 945 | 957 | 945 | 947 | 288,000 | 947 |
| 1997-06-06 | 957 | 957 | 948 | 950 | 400,000 | 950 |
| 1997-06-05 | 962 | 962 | 950 | 957 | 298,000 | 957 |
| 1997-06-04 | 946 | 960 | 946 | 954 | 169,000 | 954 |
| 1997-06-03 | 942 | 948 | 942 | 947 | 255,000 | 947 |
| 1997-06-02 | 950 | 950 | 940 | 941 | 161,000 | 941 |
| 1997-05-30 | 962 | 962 | 950 | 950 | 313,000 | 950 |
| 1997-05-29 | 952 | 953 | 943 | 953 | 188,000 | 953 |
| 1997-05-28 | 944 | 953 | 940 | 945 | 264,000 | 945 |
| 1997-05-27 | 940 | 944 | 930 | 944 | 418,000 | 944 |
| 1997-05-26 | 929 | 940 | 920 | 930 | 211,000 | 930 |
| 1997-05-23 | 919 | 925 | 909 | 919 | 400,000 | 919 |
| 1997-05-22 | 910 | 923 | 901 | 922 | 643,000 | 922 |
| 1997-05-21 | 910 | 918 | 905 | 912 | 631,000 | 912 |
| 1997-05-20 | 900 | 920 | 900 | 920 | 1,269,000 | 920 |
| 1997-05-19 | 966 | 990 | 900 | 900 | 1,205,000 | 900 |
| 1997-05-16 | 939 | 969 | 939 | 963 | 430,000 | 963 |
| 1997-05-15 | 943 | 949 | 935 | 937 | 461,000 | 937 |
| 1997-05-14 | 960 | 960 | 950 | 953 | 485,000 | 953 |
| 1997-05-13 | 961 | 970 | 960 | 960 | 298,000 | 960 |
| 1997-05-12 | 949 | 959 | 940 | 959 | 356,000 | 959 |
| 1997-05-09 | 961 | 965 | 947 | 958 | 711,000 | 958 |
| 1997-05-08 | 972 | 979 | 969 | 971 | 639,000 | 971 |
| 1997-05-07 | 999 | 999 | 975 | 979 | 552,000 | 979 |
| 1997-05-06 | 1,020 | 1,020 | 993 | 997 | 1,353,000 | 997 |
| 1997-05-02 | 983 | 1,010 | 983 | 1,010 | 619,000 | 1,010 |
| 1997-05-01 | 996 | 1,010 | 985 | 989 | 1,151,000 | 989 |
| 1997-04-30 | 996 | 999 | 986 | 996 | 382,000 | 996 |
| 1997-04-28 | 994 | 1,000 | 980 | 989 | 940,000 | 989 |
| 1997-04-25 | 973 | 1,010 | 965 | 993 | 1,709,000 | 993 |
| 1997-04-24 | 963 | 994 | 960 | 967 | 1,411,000 | 967 |
| 1997-04-23 | 944 | 980 | 940 | 960 | 1,540,000 | 960 |
| 1997-04-22 | 930 | 942 | 930 | 935 | 493,000 | 935 |
| 1997-04-21 | 927 | 935 | 926 | 930 | 426,000 | 930 |
| 1997-04-18 | 938 | 948 | 930 | 936 | 946,000 | 936 |
| 1997-04-17 | 930 | 941 | 925 | 930 | 888,000 | 930 |
| 1997-04-16 | 922 | 932 | 919 | 924 | 1,180,000 | 924 |
| 1997-04-15 | 904 | 914 | 902 | 912 | 468,000 | 912 |
| 1997-04-14 | 904 | 905 | 900 | 901 | 320,000 | 901 |
| 1997-04-11 | 909 | 910 | 900 | 909 | 526,000 | 909 |
| 1997-04-10 | 908 | 913 | 904 | 909 | 395,000 | 909 |
| 1997-04-09 | 928 | 936 | 910 | 918 | 615,000 | 918 |
| 1997-04-08 | 913 | 929 | 911 | 924 | 641,000 | 924 |
| 1997-04-07 | 925 | 934 | 919 | 919 | 272,000 | 919 |
| 1997-04-04 | 927 | 930 | 918 | 929 | 816,000 | 929 |
| 1997-04-03 | 924 | 935 | 917 | 924 | 462,000 | 924 |
| 1997-04-02 | 900 | 939 | 894 | 934 | 958,000 | 934 |
| 1997-04-01 | 904 | 904 | 884 | 900 | 417,000 | 900 |
| 1997-03-31 | 900 | 905 | 890 | 905 | 258,000 | 905 |
| 1997-03-28 | 881 | 900 | 881 | 900 | 203,000 | 900 |
| 1997-03-27 | 895 | 900 | 890 | 895 | 274,000 | 895 |
| 1997-03-26 | 870 | 906 | 870 | 904 | 714,000 | 904 |
| 1997-03-25 | 870 | 892 | 860 | 880 | 697,000 | 880 |
| 1997-03-24 | 868 | 874 | 866 | 866 | 400,000 | 866 |
| 1997-03-21 | 853 | 869 | 850 | 864 | 307,000 | 864 |
| 1997-03-19 | 848 | 855 | 835 | 855 | 446,000 | 855 |
| 1997-03-18 | 837 | 848 | 831 | 848 | 277,000 | 848 |
| 1997-03-17 | 841 | 841 | 815 | 821 | 349,000 | 821 |
| 1997-03-14 | 829 | 841 | 825 | 841 | 406,000 | 841 |
| 1997-03-13 | 830 | 840 | 825 | 839 | 270,000 | 839 |
| 1997-03-12 | 834 | 840 | 825 | 840 | 363,000 | 840 |
| 1997-03-11 | 849 | 849 | 833 | 835 | 409,000 | 835 |
| 1997-03-10 | 868 | 868 | 850 | 850 | 184,000 | 850 |
| 1997-03-07 | 851 | 862 | 851 | 862 | 175,000 | 862 |
| 1997-03-06 | 875 | 875 | 853 | 860 | 359,000 | 860 |
| 1997-03-05 | 882 | 886 | 865 | 865 | 352,000 | 865 |
| 1997-03-04 | 866 | 887 | 866 | 886 | 340,000 | 886 |
| 1997-03-03 | 866 | 870 | 856 | 866 | 295,000 | 866 |
| 1997-02-28 | 882 | 882 | 856 | 856 | 215,000 | 856 |
| 1997-02-27 | 859 | 877 | 856 | 877 | 214,000 | 877 |
| 1997-02-26 | 869 | 880 | 860 | 867 | 152,000 | 867 |
| 1997-02-25 | 853 | 879 | 853 | 879 | 503,000 | 879 |
| 1997-02-24 | 890 | 897 | 862 | 866 | 237,000 | 866 |
| 1997-02-21 | 911 | 913 | 890 | 900 | 552,000 | 900 |
| 1997-02-20 | 905 | 915 | 895 | 913 | 1,002,000 | 913 |
| 1997-02-19 | 899 | 906 | 887 | 903 | 577,000 | 903 |
| 1997-02-18 | 885 | 905 | 875 | 890 | 834,000 | 890 |
| 1997-02-17 | 905 | 925 | 888 | 888 | 1,772,000 | 888 |
| 1997-02-14 | 867 | 910 | 865 | 896 | 2,706,000 | 896 |
| 1997-02-13 | 841 | 864 | 841 | 857 | 2,062,000 | 857 |
| 1997-02-12 | 820 | 836 | 813 | 827 | 1,133,000 | 827 |
| 1997-02-10 | 809 | 816 | 809 | 815 | 101,000 | 815 |
| 1997-02-07 | 816 | 822 | 808 | 809 | 199,000 | 809 |
| 1997-02-06 | 811 | 816 | 810 | 810 | 179,000 | 810 |
| 1997-02-05 | 812 | 812 | 807 | 810 | 175,000 | 810 |
| 1997-02-04 | 817 | 820 | 812 | 812 | 213,000 | 812 |
| 1997-02-03 | 824 | 825 | 817 | 819 | 2,000,000 | 819 |
| 1997-01-31 | 810 | 824 | 809 | 824 | 745,000 | 824 |
| 1997-01-30 | 813 | 829 | 807 | 808 | 1,256,000 | 808 |
| 1997-01-29 | 783 | 820 | 777 | 812 | 1,387,000 | 812 |
| 1997-01-28 | 769 | 784 | 769 | 784 | 768,000 | 784 |
| 1997-01-27 | 758 | 779 | 758 | 774 | 513,000 | 774 |
| 1997-01-24 | 768 | 770 | 757 | 770 | 274,000 | 770 |
| 1997-01-23 | 775 | 780 | 770 | 772 | 628,000 | 772 |
| 1997-01-22 | 750 | 775 | 750 | 775 | 467,000 | 775 |
| 1997-01-21 | 730 | 740 | 720 | 732 | 246,000 | 732 |
| 1997-01-20 | 720 | 728 | 717 | 720 | 325,000 | 720 |
| 1997-01-17 | 713 | 733 | 713 | 721 | 1,303,000 | 721 |
| 1997-01-16 | 735 | 738 | 718 | 720 | 670,000 | 720 |
| 1997-01-14 | 732 | 738 | 725 | 725 | 363,000 | 725 |
| 1997-01-13 | 706 | 738 | 703 | 738 | 130,000 | 738 |
| 1997-01-10 | 731 | 740 | 700 | 700 | 604,000 | 700 |
| 1997-01-09 | 740 | 750 | 727 | 730 | 594,000 | 730 |
| 1997-01-08 | 750 | 750 | 736 | 738 | 304,000 | 738 |
| 1997-01-07 | 762 | 763 | 740 | 742 | 324,000 | 742 |
| 1997-01-06 | 760 | 765 | 759 | 761 | 130,000 | 761 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
