4185 JSR(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	635	635	610	610	144,000	610
1998-12-29	630	637	630	637	331,000	637
1998-12-28	636	636	624	624	246,000	624
1998-12-25	638	638	625	630	513,000	630
1998-12-24	612	624	607	620	828,000	620
1998-12-22	616	619	600	610	459,000	610
1998-12-21	600	614	599	612	347,000	612
1998-12-18	596	605	596	601	750,000	601
1998-12-17	585	595	582	590	995,000	590
1998-12-16	582	585	580	581	673,000	581
1998-12-15	572	573	571	572	134,000	572
1998-12-14	579	581	570	581	38,000	581
1998-12-11	585	585	576	576	1,215,000	576
1998-12-10	576	580	556	565	150,000	565
1998-12-09	588	588	571	576	284,000	576
1998-12-08	559	600	555	600	101,000	600
1998-12-07	556	556	550	551	59,000	551
1998-12-04	560	564	545	545	245,000	545
1998-12-03	580	580	561	570	434,000	570
1998-12-02	589	598	570	590	416,000	590
1998-12-01	579	590	569	582	424,000	582
1998-11-30	570	570	560	569	207,000	569
1998-11-27	561	575	552	570	488,000	570
1998-11-26	560	564	560	561	103,000	561
1998-11-25	574	574	552	560	285,000	560
1998-11-24	573	573	564	571	457,000	571
1998-11-20	553	563	552	563	149,000	563
1998-11-19	550	552	549	550	828,000	550
1998-11-18	532	560	526	548	502,000	548
1998-11-17	523	545	523	542	82,000	542
1998-11-16	540	540	526	533	148,000	533
1998-11-13	530	542	520	542	473,000	542
1998-11-12	493	530	493	520	1,323,000	520
1998-11-11	460	481	460	478	176,000	478
1998-11-10	456	459	440	450	105,000	450
1998-11-09	465	465	455	460	85,000	460
1998-11-06	474	474	465	465	97,000	465
1998-11-05	475	476	455	470	260,000	470
1998-11-04	465	480	465	468	369,000	468
1998-11-02	460	460	458	460	70,000	460
1998-10-30	457	460	454	460	105,000	460
1998-10-29	468	468	450	454	46,000	454
1998-10-28	465	465	458	458	32,000	458
1998-10-27	468	469	450	450	126,000	450
1998-10-26	461	469	461	468	61,000	468
1998-10-23	472	476	467	470	342,000	470
1998-10-22	475	480	456	470	287,000	470
1998-10-21	468	475	468	470	341,000	470
1998-10-20	480	480	460	469	149,000	469
1998-10-19	459	480	455	480	254,000	480
1998-10-16	460	462	451	460	261,000	460
1998-10-15	460	460	450	455	116,000	455
1998-10-14	470	478	450	450	119,000	450
1998-10-13	506	506	469	469	168,000	469
1998-10-12	508	538	506	506	76,000	506
1998-10-09	509	535	508	508	212,000	508
1998-10-08	543	543	499	523	100,000	523
1998-10-07	500	540	500	533	114,000	533
1998-10-06	505	513	505	512	73,000	512
1998-10-05	535	535	500	500	153,000	500
1998-10-02	528	545	528	535	64,000	535
1998-10-01	548	560	541	542	177,000	542
1998-09-30	558	560	540	552	119,000	552
1998-09-29	540	560	540	558	356,000	558
1998-09-28	510	565	510	554	55,000	554
1998-09-25	560	565	499	510	136,000	510
1998-09-24	524	565	522	548	87,000	548
1998-09-22	510	530	510	524	53,000	524
1998-09-21	521	522	520	520	97,000	520
1998-09-18	528	547	518	530	184,000	530
1998-09-17	540	540	525	528	65,000	528
1998-09-16	551	555	547	547	148,000	547
1998-09-14	539	550	539	550	69,000	550
1998-09-11	565	565	534	539	439,000	539
1998-09-10	550	555	540	542	178,000	542
1998-09-09	576	576	550	553	325,000	553
1998-09-08	559	559	552	556	540,000	556
1998-09-07	511	559	511	559	182,000	559
1998-09-04	550	556	545	549	357,000	549
1998-09-03	560	561	541	551	188,000	551
1998-09-02	540	569	540	565	223,000	565
1998-09-01	532	550	531	550	78,000	550
1998-08-31	540	554	539	545	178,000	545
1998-08-28	535	544	520	531	117,000	531
1998-08-27	495	525	495	525	526,000	525
1998-08-26	570	570	541	545	374,000	545
1998-08-25	595	595	545	565	1,725,000	565
1998-08-24	600	600	578	594	421,000	594
1998-08-21	609	610	597	600	248,000	600
1998-08-20	615	616	600	600	412,000	600
1998-08-19	641	649	618	618	588,000	618
1998-08-18	640	650	640	650	96,000	650
1998-08-17	639	643	632	641	492,000	641
1998-08-14	620	630	610	625	711,000	625
1998-08-13	609	618	602	602	193,000	602
1998-08-12	609	618	609	613	65,000	613
1998-08-11	631	633	605	610	75,000	610
1998-08-10	650	650	632	632	60,000	632
1998-08-07	640	655	634	655	306,000	655
1998-08-06	644	657	644	655	115,000	655
1998-08-05	630	650	630	650	157,000	650
1998-08-04	642	659	639	650	368,000	650
1998-08-03	654	655	640	642	300,000	642
1998-07-31	679	679	665	665	286,000	665
1998-07-30	671	680	671	680	110,000	680
1998-07-29	686	693	670	670	67,000	670
1998-07-28	682	695	679	686	189,000	686
1998-07-27	729	729	702	702	59,000	702
1998-07-24	744	744	722	729	276,000	729
1998-07-23	730	738	728	736	190,000	736
1998-07-22	730	730	721	728	168,000	728
1998-07-21	720	755	711	721	225,000	721
1998-07-17	710	710	706	710	123,000	710
1998-07-16	694	710	694	703	251,000	703
1998-07-15	689	698	687	687	186,000	687
1998-07-14	668	690	668	681	193,000	681
1998-07-13	633	678	633	678	57,000	678
1998-07-10	645	660	645	653	111,000	653
1998-07-09	662	665	658	665	76,000	665
1998-07-08	660	665	648	652	61,000	652
1998-07-07	666	666	655	660	170,000	660
1998-07-06	680	680	646	656	100,000	656
1998-07-03	656	675	655	660	363,000	660
1998-07-02	689	689	650	650	418,000	650
1998-07-01	650	679	650	679	317,000	679
1998-06-30	645	677	645	650	203,000	650
1998-06-29	639	648	635	647	40,000	647
1998-06-26	628	630	619	629	103,000	629
1998-06-25	635	635	615	620	377,000	620
1998-06-24	620	620	614	616	151,000	616
1998-06-23	630	630	617	618	45,000	618
1998-06-22	630	630	626	630	34,000	630
1998-06-19	650	650	624	624	126,000	624
1998-06-18	635	635	630	631	255,000	631
1998-06-17	631	633	615	616	259,000	616
1998-06-16	631	633	625	630	126,000	630
1998-06-15	631	650	631	650	71,000	650
1998-06-12	624	638	619	637	539,000	637
1998-06-11	630	630	620	624	451,000	624
1998-06-10	630	630	620	620	195,000	620
1998-06-09	619	625	619	625	118,000	625
1998-06-08	620	620	618	619	46,000	619
1998-06-05	627	635	625	630	705,000	630
1998-06-04	632	632	628	628	126,000	628
1998-06-03	638	638	626	632	127,000	632
1998-06-02	618	628	618	628	170,000	628
1998-06-01	649	649	618	618	46,000	618
1998-05-29	628	650	620	634	254,000	634
1998-05-28	596	610	596	610	119,000	610
1998-05-27	614	616	601	616	153,000	616
1998-05-26	609	614	606	614	56,000	614
1998-05-25	614	615	604	614	73,000	614
1998-05-22	595	610	582	610	128,000	610
1998-05-21	576	595	576	585	145,000	585
1998-05-20	590	599	585	585	200,000	585
1998-05-19	573	600	570	600	62,000	600
1998-05-18	576	576	550	570	48,000	570
1998-05-15	586	601	577	595	177,000	595
1998-05-14	590	595	575	576	95,000	576
1998-05-13	600	604	571	580	334,000	580
1998-05-12	580	601	570	600	247,000	600
1998-05-11	564	575	564	568	70,000	568
1998-05-08	576	576	566	566	123,000	566
1998-05-07	560	576	560	576	164,000	576
1998-05-06	565	565	559	564	94,000	564
1998-05-01	570	570	560	560	99,000	560
1998-04-30	567	571	555	569	171,000	569
1998-04-28	558	563	552	556	320,000	556
1998-04-27	560	575	550	560	182,000	560
1998-04-24	607	608	596	600	439,000	600
1998-04-23	599	600	590	591	336,000	591
1998-04-22	605	605	590	602	214,000	602
1998-04-21	599	600	595	600	151,000	600
1998-04-20	577	596	577	590	173,000	590
1998-04-17	598	599	582	587	235,000	587
1998-04-16	591	605	591	605	167,000	605
1998-04-15	606	607	591	591	63,000	591
1998-04-14	600	602	591	595	182,000	595
1998-04-13	620	620	600	600	300,000	600
1998-04-10	620	620	580	580	273,000	580
1998-04-09	598	610	589	605	153,000	605
1998-04-08	560	591	560	569	456,000	569
1998-04-07	559	561	538	550	598,000	550
1998-04-06	545	552	543	543	481,000	543
1998-04-03	575	580	552	552	225,000	552
1998-04-02	624	624	581	585	95,000	585
1998-04-01	644	649	626	626	281,000	626
1998-03-31	642	642	630	639	203,000	639
1998-03-30	675	675	631	632	307,000	632
1998-03-27	635	665	610	665	255,000	665
1998-03-26	668	670	655	655	134,000	655
1998-03-25	675	675	666	669	128,000	669
1998-03-24	625	660	615	655	349,000	655
1998-03-23	601	615	601	615	212,000	615
1998-03-20	640	650	636	640	204,000	640
1998-03-19	635	642	635	640	515,000	640
1998-03-18	640	640	631	632	130,000	632
1998-03-17	621	625	616	620	278,000	620
1998-03-16	640	641	621	621	130,000	621
1998-03-13	645	650	645	649	556,000	649
1998-03-12	649	649	640	647	211,000	647
1998-03-11	650	653	645	650	257,000	650
1998-03-10	656	656	645	655	216,000	655
1998-03-09	657	660	655	655	115,000	655
1998-03-06	663	667	658	658	129,000	658
1998-03-05	657	660	650	655	328,000	655
1998-03-04	679	679	657	657	123,000	657
1998-03-03	690	691	670	686	126,000	686
1998-03-02	663	680	657	680	281,000	680
1998-02-27	654	660	653	657	448,000	657
1998-02-26	650	650	634	648	32,000	648
1998-02-25	636	655	626	655	204,000	655
1998-02-24	654	665	628	657	131,000	657
1998-02-23	650	657	640	655	384,000	655
1998-02-20	627	656	625	650	362,000	650
1998-02-19	614	629	612	629	233,000	629
1998-02-18	614	614	610	614	134,000	614
1998-02-17	600	609	600	606	96,000	606
1998-02-16	600	605	595	600	218,000	600
1998-02-13	619	619	604	605	83,000	605
1998-02-12	625	625	615	615	143,000	615
1998-02-10	613	615	609	615	153,000	615
1998-02-09	600	607	599	603	325,000	603
1998-02-06	604	605	598	598	278,000	598
1998-02-05	605	607	600	600	255,000	600
1998-02-04	614	614	606	610	95,000	610
1998-02-03	615	615	609	610	95,000	610
1998-02-02	596	612	590	607	270,000	607
1998-01-30	589	601	589	596	523,000	596
1998-01-29	632	633	615	619	250,000	619
1998-01-28	666	671	657	660	426,000	660
1998-01-27	666	668	665	665	255,000	665
1998-01-26	646	666	645	666	608,000	666
1998-01-23	630	649	630	645	418,000	645
1998-01-22	615	640	610	635	263,000	635
1998-01-21	591	618	591	617	141,000	617
1998-01-20	597	597	585	595	293,000	595
1998-01-19	590	602	590	599	146,000	599
1998-01-16	532	575	530	575	181,000	575
1998-01-14	495	500	489	497	214,000	497
1998-01-13	469	469	460	467	42,000	467
1998-01-12	443	443	437	440	383,000	440
1998-01-09	420	444	420	444	548,000	444
1998-01-08	431	470	427	427	577,000	427
1998-01-07	437	438	421	436	232,000	436
1998-01-06	421	440	421	432	530,000	432
1998-01-05	428	437	428	430	26,000	430

分割・併合履歴： [1984-03-28]1株→1.05株