4185 JSR(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	645	650	610	636	34,000	636
1999-12-29	620	637	597	635	154,000	635
1999-12-28	621	631	621	621	28,000	621
1999-12-27	630	637	630	631	74,000	631
1999-12-24	669	669	620	634	224,000	634
1999-12-22	636	638	626	629	159,000	629
1999-12-21	653	655	626	626	211,000	626
1999-12-20	679	679	651	653	190,000	653
1999-12-17	685	709	675	690	592,000	690
1999-12-16	730	738	720	725	649,000	725
1999-12-15	700	730	697	715	311,000	715
1999-12-14	705	711	699	710	275,000	710
1999-12-13	710	711	700	710	170,000	710
1999-12-10	729	729	695	710	403,000	710
1999-12-09	734	750	695	729	775,000	729
1999-12-08	690	710	685	701	559,000	701
1999-12-07	652	704	652	690	853,000	690
1999-12-06	688	688	631	662	387,000	662
1999-12-03	760	780	685	698	1,882,000	698
1999-12-02	750	750	750	750	437,000	750
1999-11-30	560	608	550	550	183,000	550
1999-11-29	555	565	553	558	149,000	558
1999-11-26	597	600	585	585	104,000	585
1999-11-25	613	613	580	597	265,000	597
1999-11-24	605	616	603	612	195,000	612
1999-11-22	641	641	605	605	87,000	605
1999-11-19	655	660	610	631	472,000	631
1999-11-18	620	646	616	635	570,000	635
1999-11-17	610	630	609	611	570,000	611
1999-11-16	614	614	605	607	250,000	607
1999-11-15	620	635	611	634	534,000	634
1999-11-12	610	620	600	611	549,000	611
1999-11-11	669	670	615	620	478,000	620
1999-11-10	710	710	670	679	419,000	679
1999-11-09	720	723	710	711	530,000	711
1999-11-08	757	758	722	740	320,000	740
1999-11-05	771	771	751	759	224,000	759
1999-11-04	746	770	746	755	321,000	755
1999-11-02	740	773	740	746	243,000	746
1999-11-01	718	721	713	720	381,000	720
1999-10-29	741	743	710	718	283,000	718
1999-10-28	737	737	725	737	107,000	737
1999-10-27	759	760	747	747	55,000	747
1999-10-26	760	769	754	769	134,000	769
1999-10-25	770	770	745	760	152,000	760
1999-10-22	753	753	733	733	134,000	733
1999-10-21	743	745	739	743	263,000	743
1999-10-20	769	769	732	743	131,000	743
1999-10-19	750	756	730	756	209,000	756
1999-10-18	760	760	729	742	107,000	742
1999-10-15	795	799	770	770	200,000	770
1999-10-14	764	775	759	775	331,000	775
1999-10-13	785	785	756	757	210,000	757
1999-10-12	780	788	780	785	250,000	785
1999-10-08	782	782	765	773	237,000	773
1999-10-07	793	793	767	772	104,000	772
1999-10-06	822	822	782	788	105,000	788
1999-10-05	839	839	801	812	220,000	812
1999-10-04	841	855	827	840	478,000	840
1999-10-01	750	825	740	821	515,000	821
1999-09-30	780	800	725	725	684,000	725
1999-09-29	820	820	755	776	350,000	776
1999-09-28	840	845	799	819	224,000	819
1999-09-27	845	848	840	840	214,000	840
1999-09-24	881	885	855	868	218,000	868
1999-09-22	899	910	880	881	188,000	881
1999-09-21	890	929	890	929	284,000	929
1999-09-20	882	891	882	891	208,000	891
1999-09-17	890	899	870	881	196,000	881
1999-09-16	900	900	880	890	274,000	890
1999-09-14	890	902	890	890	306,000	890
1999-09-13	906	908	880	880	130,000	880
1999-09-10	925	925	906	906	339,000	906
1999-09-09	908	920	907	917	204,000	917
1999-09-08	902	910	897	898	334,000	898
1999-09-07	900	910	894	903	274,000	903
1999-09-06	895	915	894	900	302,000	900
1999-09-03	892	909	892	899	129,000	899
1999-09-02	918	918	907	912	272,000	912
1999-09-01	921	921	900	918	292,000	918
1999-08-31	932	932	916	916	137,000	916
1999-08-30	919	925	916	922	331,000	922
1999-08-27	940	948	924	929	125,000	929
1999-08-26	921	950	913	930	207,000	930
1999-08-25	922	965	922	940	1,339,000	940
1999-08-24	925	939	924	930	137,000	930
1999-08-23	933	939	904	915	125,000	915
1999-08-20	920	940	920	939	276,000	939
1999-08-19	880	905	880	905	104,000	905
1999-08-18	891	902	873	875	170,000	875
1999-08-17	910	910	883	892	144,000	892
1999-08-16	944	950	905	905	331,000	905
1999-08-13	901	924	901	924	158,000	924
1999-08-12	900	910	895	900	202,000	900
1999-08-11	870	900	870	900	303,000	900
1999-08-10	889	889	874	874	137,000	874
1999-08-09	810	860	810	859	199,000	859
1999-08-06	819	819	781	800	216,000	800
1999-08-05	830	843	813	818	322,000	818
1999-08-04	861	861	835	840	283,000	840
1999-08-03	880	880	866	871	128,000	871
1999-08-02	880	890	878	880	241,000	880
1999-07-30	879	910	879	910	154,000	910
1999-07-29	905	911	870	899	392,000	899
1999-07-28	895	900	890	898	217,000	898
1999-07-27	899	899	893	898	184,000	898
1999-07-26	885	907	885	894	287,000	894
1999-07-23	864	898	864	895	256,000	895
1999-07-22	931	935	881	904	185,000	904
1999-07-21	975	975	934	951	522,000	951
1999-07-19	961	985	961	982	278,000	982
1999-07-16	975	977	961	961	149,000	961
1999-07-15	978	978	965	977	280,000	977
1999-07-14	926	975	926	958	449,000	958
1999-07-13	916	930	916	925	148,000	925
1999-07-12	910	916	900	915	171,000	915
1999-07-09	905	919	903	917	188,000	917
1999-07-08	920	926	920	925	257,000	925
1999-07-07	921	930	916	930	289,000	930
1999-07-06	946	946	934	936	322,000	936
1999-07-05	941	955	941	946	670,000	946
1999-07-02	910	925	906	921	469,000	921
1999-07-01	900	915	891	911	421,000	911
1999-06-30	890	904	888	890	479,000	890
1999-06-29	860	890	860	873	482,000	873
1999-06-28	859	859	845	859	383,000	859
1999-06-25	859	868	855	860	412,000	860
1999-06-24	836	860	836	849	805,000	849
1999-06-23	820	829	819	826	392,000	826
1999-06-22	870	870	845	850	941,000	850
1999-06-21	870	876	851	860	204,000	860
1999-06-18	883	883	860	870	719,000	870
1999-06-17	880	880	852	853	438,000	853
1999-06-16	839	848	825	848	1,101,000	848
1999-06-15	802	838	802	830	751,000	830
1999-06-14	780	811	775	801	325,000	801
1999-06-11	764	773	761	770	663,000	770
1999-06-10	767	779	754	764	407,000	764
1999-06-09	777	777	755	765	400,000	765
1999-06-08	782	785	777	778	183,000	778
1999-06-07	777	795	770	780	272,000	780
1999-06-04	771	773	767	767	503,000	767
1999-06-03	756	770	756	764	156,000	764
1999-06-02	753	775	753	764	676,000	764
1999-06-01	720	757	720	751	643,000	751
1999-05-31	740	742	705	715	587,000	715
1999-05-28	754	756	730	739	442,000	739
1999-05-27	784	784	773	774	402,000	774
1999-05-26	775	793	775	781	231,000	781
1999-05-25	799	818	791	795	319,000	795
1999-05-24	790	819	780	805	486,000	805
1999-05-21	809	814	791	791	741,000	791
1999-05-20	790	818	782	802	918,000	802
1999-05-19	735	749	731	748	135,000	748
1999-05-18	750	750	740	744	150,000	744
1999-05-17	754	755	735	735	129,000	735
1999-05-14	765	775	755	764	421,000	764
1999-05-13	740	750	727	745	240,000	745
1999-05-12	708	733	708	730	221,000	730
1999-05-11	730	733	717	721	511,000	721
1999-05-10	735	735	721	730	130,000	730
1999-05-07	735	737	721	735	289,000	735
1999-05-06	737	737	727	727	160,000	727
1999-04-30	736	741	735	735	183,000	735
1999-04-28	741	742	730	730	335,000	730
1999-04-27	727	760	727	760	164,000	760
1999-04-26	730	754	730	737	228,000	737
1999-04-23	730	733	720	721	373,000	721
1999-04-22	730	730	720	720	195,000	720
1999-04-21	765	766	745	750	447,000	750
1999-04-20	774	775	760	770	433,000	770
1999-04-19	755	779	749	764	447,000	764
1999-04-16	709	760	703	747	540,000	747
1999-04-15	692	708	692	701	109,000	701
1999-04-14	688	720	668	712	352,000	712
1999-04-13	715	720	698	698	179,000	698
1999-04-12	728	728	716	725	297,000	725
1999-04-09	720	734	710	729	659,000	729
1999-04-08	700	719	690	719	701,000	719
1999-04-07	650	694	645	685	574,000	685
1999-04-06	640	660	640	649	295,000	649
1999-04-05	651	660	650	650	209,000	650
1999-04-02	670	679	660	668	247,000	668
1999-04-01	646	680	640	670	174,000	670
1999-03-31	659	659	646	647	96,000	647
1999-03-30	690	695	646	649	143,000	649
1999-03-29	661	690	661	689	434,000	689
1999-03-26	672	674	655	668	185,000	668
1999-03-25	656	680	656	670	609,000	670
1999-03-24	650	650	630	646	480,000	646
1999-03-23	635	645	635	640	499,000	640
1999-03-19	631	650	629	635	636,000	635
1999-03-18	650	650	620	621	685,000	621
1999-03-17	600	655	600	640	3,365,000	640
1999-03-16	538	565	537	555	485,000	555
1999-03-15	556	559	538	538	352,000	538
1999-03-12	556	563	553	560	672,000	560
1999-03-11	564	570	556	565	752,000	565
1999-03-10	559	570	559	566	575,000	566
1999-03-09	541	559	541	559	211,000	559
1999-03-08	561	570	538	538	358,000	538
1999-03-05	555	560	538	560	419,000	560
1999-03-04	549	552	543	551	384,000	551
1999-03-03	535	556	528	556	243,000	556
1999-03-02	549	550	531	535	120,000	535
1999-03-01	556	556	549	549	183,000	549
1999-02-26	556	557	550	555	207,000	555
1999-02-25	561	565	550	556	116,000	556
1999-02-24	566	569	563	566	185,000	566
1999-02-23	571	572	563	570	984,000	570
1999-02-22	565	566	554	563	296,000	563
1999-02-19	555	557	552	552	113,000	552
1999-02-18	560	562	550	555	148,000	555
1999-02-17	558	564	558	560	183,000	560
1999-02-16	550	566	550	562	417,000	562
1999-02-15	545	555	540	555	192,000	555
1999-02-12	557	557	546	547	260,000	547
1999-02-10	545	550	545	550	83,000	550
1999-02-09	556	556	545	548	281,000	548
1999-02-08	573	573	551	557	237,000	557
1999-02-05	579	583	571	583	302,000	583
1999-02-04	580	583	561	569	321,000	569
1999-02-03	598	600	583	583	265,000	583
1999-02-02	601	610	601	605	256,000	605
1999-02-01	617	617	607	610	80,000	610
1999-01-29	632	640	605	617	323,000	617
1999-01-28	616	620	609	612	241,000	612
1999-01-27	617	617	601	609	197,000	609
1999-01-26	610	614	608	611	280,000	611
1999-01-25	620	620	613	619	297,000	619
1999-01-22	648	650	622	622	178,000	622
1999-01-21	639	648	637	648	645,000	648
1999-01-20	645	645	631	640	574,000	640
1999-01-19	665	670	646	647	330,000	647
1999-01-18	660	685	660	685	708,000	685
1999-01-14	637	649	637	648	878,000	648
1999-01-13	629	647	627	636	706,000	636
1999-01-12	615	628	615	620	274,000	620
1999-01-11	615	620	615	616	414,000	616
1999-01-08	600	609	599	605	577,000	605
1999-01-07	620	625	617	620	717,000	620
1999-01-06	601	605	600	605	519,000	605
1999-01-05	601	605	591	593	311,000	593
1999-01-04	610	613	600	605	50,000	605

分割・併合履歴： [1984-03-28]1株→1.05株