4185 JSR(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 706 | 709 | 702 | 709 | 160,000 | 709 |
| 2000-12-28 | 715 | 715 | 700 | 706 | 240,000 | 706 |
| 2000-12-27 | 690 | 705 | 685 | 705 | 511,000 | 705 |
| 2000-12-26 | 677 | 680 | 667 | 680 | 188,000 | 680 |
| 2000-12-25 | 679 | 688 | 670 | 677 | 356,000 | 677 |
| 2000-12-22 | 695 | 695 | 666 | 669 | 188,000 | 669 |
| 2000-12-21 | 680 | 680 | 665 | 665 | 191,000 | 665 |
| 2000-12-20 | 713 | 713 | 692 | 701 | 179,000 | 701 |
| 2000-12-19 | 755 | 755 | 710 | 715 | 311,000 | 715 |
| 2000-12-18 | 765 | 768 | 763 | 765 | 164,000 | 765 |
| 2000-12-15 | 751 | 776 | 751 | 757 | 359,000 | 757 |
| 2000-12-14 | 792 | 800 | 755 | 761 | 780,000 | 761 |
| 2000-12-13 | 779 | 795 | 779 | 795 | 393,000 | 795 |
| 2000-12-12 | 772 | 778 | 761 | 776 | 171,000 | 776 |
| 2000-12-11 | 756 | 774 | 754 | 769 | 214,000 | 769 |
| 2000-12-08 | 778 | 778 | 755 | 756 | 334,000 | 756 |
| 2000-12-07 | 760 | 770 | 755 | 770 | 213,000 | 770 |
| 2000-12-06 | 779 | 779 | 760 | 762 | 451,000 | 762 |
| 2000-12-05 | 749 | 754 | 739 | 747 | 276,000 | 747 |
| 2000-12-04 | 750 | 750 | 736 | 736 | 158,000 | 736 |
| 2000-12-01 | 745 | 745 | 728 | 740 | 294,000 | 740 |
| 2000-11-30 | 726 | 749 | 726 | 749 | 354,000 | 749 |
| 2000-11-29 | 725 | 740 | 723 | 726 | 369,000 | 726 |
| 2000-11-28 | 733 | 740 | 724 | 725 | 309,000 | 725 |
| 2000-11-27 | 728 | 731 | 709 | 715 | 245,000 | 715 |
| 2000-11-24 | 755 | 759 | 735 | 744 | 375,000 | 744 |
| 2000-11-22 | 724 | 728 | 716 | 725 | 271,000 | 725 |
| 2000-11-21 | 716 | 716 | 691 | 704 | 334,000 | 704 |
| 2000-11-20 | 711 | 720 | 708 | 716 | 82,000 | 716 |
| 2000-11-17 | 703 | 725 | 700 | 721 | 224,000 | 721 |
| 2000-11-16 | 721 | 721 | 710 | 712 | 218,000 | 712 |
| 2000-11-15 | 728 | 728 | 712 | 717 | 694,000 | 717 |
| 2000-11-14 | 710 | 719 | 706 | 708 | 229,000 | 708 |
| 2000-11-13 | 718 | 719 | 700 | 712 | 462,000 | 712 |
| 2000-11-10 | 747 | 750 | 740 | 744 | 84,000 | 744 |
| 2000-11-09 | 756 | 760 | 754 | 757 | 411,000 | 757 |
| 2000-11-08 | 758 | 763 | 735 | 763 | 364,000 | 763 |
| 2000-11-07 | 754 | 780 | 748 | 773 | 560,000 | 773 |
| 2000-11-06 | 720 | 751 | 720 | 744 | 412,000 | 744 |
| 2000-11-02 | 750 | 751 | 702 | 714 | 863,000 | 714 |
| 2000-11-01 | 732 | 740 | 730 | 740 | 152,000 | 740 |
| 2000-10-31 | 756 | 756 | 698 | 730 | 367,000 | 730 |
| 2000-10-30 | 754 | 754 | 745 | 747 | 248,000 | 747 |
| 2000-10-27 | 765 | 766 | 734 | 734 | 176,000 | 734 |
| 2000-10-26 | 749 | 775 | 735 | 765 | 599,000 | 765 |
| 2000-10-25 | 769 | 776 | 734 | 755 | 226,000 | 755 |
| 2000-10-24 | 735 | 749 | 735 | 749 | 85,000 | 749 |
| 2000-10-23 | 736 | 754 | 736 | 740 | 166,000 | 740 |
| 2000-10-20 | 738 | 759 | 738 | 740 | 222,000 | 740 |
| 2000-10-19 | 723 | 740 | 723 | 738 | 146,000 | 738 |
| 2000-10-18 | 750 | 755 | 730 | 733 | 466,000 | 733 |
| 2000-10-17 | 751 | 755 | 743 | 753 | 409,000 | 753 |
| 2000-10-16 | 779 | 779 | 751 | 751 | 269,000 | 751 |
| 2000-10-13 | 734 | 737 | 715 | 729 | 217,000 | 729 |
| 2000-10-12 | 789 | 789 | 764 | 764 | 400,000 | 764 |
| 2000-10-11 | 776 | 790 | 770 | 790 | 532,000 | 790 |
| 2000-10-10 | 750 | 805 | 750 | 796 | 1,741,000 | 796 |
| 2000-10-06 | 708 | 750 | 704 | 750 | 376,000 | 750 |
| 2000-10-05 | 720 | 721 | 705 | 708 | 143,000 | 708 |
| 2000-10-04 | 711 | 720 | 709 | 720 | 184,000 | 720 |
| 2000-10-03 | 720 | 729 | 710 | 716 | 157,000 | 716 |
| 2000-10-02 | 705 | 720 | 705 | 720 | 346,000 | 720 |
| 2000-09-29 | 715 | 730 | 700 | 729 | 522,000 | 729 |
| 2000-09-28 | 706 | 713 | 675 | 675 | 227,000 | 675 |
| 2000-09-27 | 701 | 701 | 691 | 696 | 225,000 | 696 |
| 2000-09-26 | 676 | 709 | 676 | 704 | 328,000 | 704 |
| 2000-09-25 | 700 | 700 | 667 | 670 | 306,000 | 670 |
| 2000-09-22 | 710 | 710 | 665 | 687 | 531,000 | 687 |
| 2000-09-21 | 720 | 720 | 692 | 700 | 367,000 | 700 |
| 2000-09-20 | 682 | 721 | 682 | 721 | 1,185,000 | 721 |
| 2000-09-19 | 663 | 678 | 656 | 672 | 731,000 | 672 |
| 2000-09-18 | 675 | 680 | 657 | 663 | 377,000 | 663 |
| 2000-09-14 | 682 | 688 | 668 | 685 | 588,000 | 685 |
| 2000-09-13 | 659 | 703 | 659 | 702 | 732,000 | 702 |
| 2000-09-12 | 652 | 656 | 651 | 653 | 344,000 | 653 |
| 2000-09-11 | 673 | 673 | 655 | 655 | 468,000 | 655 |
| 2000-09-08 | 681 | 683 | 663 | 675 | 562,000 | 675 |
| 2000-09-07 | 674 | 681 | 659 | 681 | 495,000 | 681 |
| 2000-09-06 | 700 | 719 | 670 | 675 | 699,000 | 675 |
| 2000-09-05 | 665 | 700 | 665 | 695 | 1,236,000 | 695 |
| 2000-09-04 | 654 | 679 | 650 | 660 | 652,000 | 660 |
| 2000-09-01 | 692 | 700 | 690 | 694 | 769,000 | 694 |
| 2000-08-31 | 691 | 692 | 682 | 689 | 814,000 | 689 |
| 2000-08-30 | 710 | 710 | 682 | 701 | 1,404,000 | 701 |
| 2000-08-29 | 726 | 737 | 718 | 719 | 909,000 | 719 |
| 2000-08-28 | 750 | 755 | 725 | 725 | 872,000 | 725 |
| 2000-08-25 | 720 | 740 | 719 | 730 | 742,000 | 730 |
| 2000-08-24 | 717 | 730 | 716 | 720 | 839,000 | 720 |
| 2000-08-23 | 730 | 730 | 718 | 718 | 502,000 | 718 |
| 2000-08-22 | 729 | 732 | 720 | 726 | 566,000 | 726 |
| 2000-08-21 | 754 | 754 | 737 | 739 | 304,000 | 739 |
| 2000-08-18 | 773 | 788 | 744 | 750 | 358,000 | 750 |
| 2000-08-17 | 784 | 784 | 765 | 765 | 149,000 | 765 |
| 2000-08-16 | 775 | 785 | 758 | 774 | 347,000 | 774 |
| 2000-08-15 | 771 | 777 | 756 | 777 | 303,000 | 777 |
| 2000-08-14 | 777 | 787 | 755 | 761 | 306,000 | 761 |
| 2000-08-11 | 765 | 765 | 743 | 750 | 1,256,000 | 750 |
| 2000-08-10 | 800 | 800 | 756 | 766 | 516,000 | 766 |
| 2000-08-09 | 815 | 825 | 807 | 807 | 134,000 | 807 |
| 2000-08-08 | 830 | 833 | 810 | 825 | 396,000 | 825 |
| 2000-08-07 | 816 | 816 | 801 | 810 | 258,000 | 810 |
| 2000-08-04 | 800 | 800 | 787 | 796 | 181,000 | 796 |
| 2000-08-03 | 810 | 810 | 795 | 800 | 113,000 | 800 |
| 2000-08-02 | 810 | 810 | 804 | 810 | 94,000 | 810 |
| 2000-08-01 | 798 | 820 | 798 | 815 | 333,000 | 815 |
| 2000-07-31 | 800 | 800 | 760 | 782 | 258,000 | 782 |
| 2000-07-28 | 817 | 825 | 801 | 804 | 170,000 | 804 |
| 2000-07-27 | 802 | 818 | 802 | 816 | 166,000 | 816 |
| 2000-07-26 | 849 | 851 | 831 | 840 | 303,000 | 840 |
| 2000-07-25 | 800 | 840 | 800 | 839 | 452,000 | 839 |
| 2000-07-24 | 840 | 840 | 798 | 810 | 258,000 | 810 |
| 2000-07-21 | 850 | 850 | 815 | 842 | 426,000 | 842 |
| 2000-07-19 | 846 | 846 | 821 | 840 | 195,000 | 840 |
| 2000-07-18 | 850 | 852 | 838 | 840 | 207,000 | 840 |
| 2000-07-17 | 845 | 848 | 835 | 840 | 464,000 | 840 |
| 2000-07-14 | 840 | 845 | 833 | 845 | 385,000 | 845 |
| 2000-07-13 | 860 | 860 | 845 | 845 | 264,000 | 845 |
| 2000-07-12 | 889 | 899 | 866 | 867 | 141,000 | 867 |
| 2000-07-11 | 890 | 891 | 875 | 880 | 335,000 | 880 |
| 2000-07-10 | 899 | 907 | 888 | 904 | 97,000 | 904 |
| 2000-07-07 | 930 | 930 | 875 | 900 | 339,000 | 900 |
| 2000-07-06 | 923 | 930 | 903 | 930 | 276,000 | 930 |
| 2000-07-05 | 938 | 938 | 911 | 913 | 164,000 | 913 |
| 2000-07-04 | 940 | 940 | 920 | 938 | 207,000 | 938 |
| 2000-07-03 | 929 | 945 | 928 | 932 | 282,000 | 932 |
| 2000-06-30 | 920 | 935 | 915 | 924 | 699,000 | 924 |
| 2000-06-29 | 925 | 940 | 902 | 911 | 780,000 | 911 |
| 2000-06-28 | 910 | 920 | 901 | 910 | 192,000 | 910 |
| 2000-06-27 | 889 | 908 | 881 | 900 | 401,000 | 900 |
| 2000-06-26 | 901 | 924 | 897 | 918 | 414,000 | 918 |
| 2000-06-23 | 870 | 891 | 870 | 891 | 244,000 | 891 |
| 2000-06-22 | 920 | 920 | 883 | 883 | 299,000 | 883 |
| 2000-06-21 | 898 | 925 | 885 | 924 | 1,002,000 | 924 |
| 2000-06-20 | 860 | 888 | 858 | 888 | 320,000 | 888 |
| 2000-06-19 | 849 | 849 | 830 | 840 | 448,000 | 840 |
| 2000-06-16 | 850 | 864 | 833 | 850 | 704,000 | 850 |
| 2000-06-15 | 850 | 869 | 835 | 850 | 860,000 | 850 |
| 2000-06-14 | 850 | 850 | 825 | 850 | 506,000 | 850 |
| 2000-06-13 | 878 | 891 | 860 | 860 | 766,000 | 860 |
| 2000-06-12 | 910 | 910 | 878 | 878 | 963,000 | 878 |
| 2000-06-09 | 925 | 925 | 905 | 915 | 421,000 | 915 |
| 2000-06-08 | 917 | 917 | 900 | 904 | 307,000 | 904 |
| 2000-06-07 | 920 | 920 | 890 | 897 | 409,000 | 897 |
| 2000-06-06 | 905 | 924 | 895 | 920 | 718,000 | 920 |
| 2000-06-05 | 945 | 948 | 932 | 935 | 424,000 | 935 |
| 2000-06-02 | 980 | 1,000 | 928 | 948 | 1,348,000 | 948 |
| 2000-06-01 | 914 | 950 | 914 | 950 | 551,000 | 950 |
| 2000-05-31 | 911 | 920 | 895 | 904 | 167,000 | 904 |
| 2000-05-30 | 890 | 913 | 882 | 895 | 285,000 | 895 |
| 2000-05-29 | 878 | 918 | 878 | 908 | 175,000 | 908 |
| 2000-05-26 | 920 | 920 | 885 | 898 | 368,000 | 898 |
| 2000-05-25 | 960 | 960 | 931 | 948 | 185,000 | 948 |
| 2000-05-24 | 920 | 955 | 910 | 910 | 413,000 | 910 |
| 2000-05-23 | 945 | 945 | 908 | 925 | 416,000 | 925 |
| 2000-05-22 | 941 | 950 | 934 | 950 | 228,000 | 950 |
| 2000-05-19 | 979 | 979 | 950 | 961 | 553,000 | 961 |
| 2000-05-18 | 1,010 | 1,010 | 973 | 996 | 1,105,000 | 996 |
| 2000-05-17 | 962 | 1,021 | 960 | 1,011 | 2,667,000 | 1,011 |
| 2000-05-16 | 912 | 995 | 910 | 961 | 1,394,000 | 961 |
| 2000-05-15 | 909 | 925 | 894 | 902 | 627,000 | 902 |
| 2000-05-12 | 881 | 905 | 878 | 900 | 415,000 | 900 |
| 2000-05-11 | 884 | 887 | 853 | 861 | 160,000 | 861 |
| 2000-05-10 | 859 | 891 | 850 | 889 | 445,000 | 889 |
| 2000-05-09 | 851 | 862 | 841 | 850 | 510,000 | 850 |
| 2000-05-08 | 905 | 914 | 880 | 880 | 307,000 | 880 |
| 2000-05-02 | 898 | 909 | 871 | 900 | 850,000 | 900 |
| 2000-05-01 | 851 | 895 | 851 | 892 | 957,000 | 892 |
| 2000-04-28 | 833 | 852 | 833 | 843 | 546,000 | 843 |
| 2000-04-27 | 830 | 830 | 810 | 811 | 542,000 | 811 |
| 2000-04-26 | 840 | 849 | 805 | 810 | 367,000 | 810 |
| 2000-04-25 | 852 | 852 | 825 | 840 | 283,000 | 840 |
| 2000-04-24 | 815 | 854 | 814 | 832 | 568,000 | 832 |
| 2000-04-21 | 806 | 819 | 780 | 795 | 566,000 | 795 |
| 2000-04-20 | 790 | 826 | 790 | 826 | 211,000 | 826 |
| 2000-04-19 | 776 | 790 | 770 | 790 | 297,000 | 790 |
| 2000-04-18 | 770 | 774 | 743 | 753 | 472,000 | 753 |
| 2000-04-17 | 746 | 746 | 716 | 740 | 509,000 | 740 |
| 2000-04-14 | 815 | 817 | 800 | 816 | 252,000 | 816 |
| 2000-04-13 | 850 | 850 | 813 | 820 | 391,000 | 820 |
| 2000-04-12 | 815 | 850 | 810 | 840 | 533,000 | 840 |
| 2000-04-11 | 818 | 834 | 810 | 810 | 384,000 | 810 |
| 2000-04-10 | 836 | 836 | 809 | 810 | 409,000 | 810 |
| 2000-04-07 | 830 | 865 | 825 | 826 | 555,000 | 826 |
| 2000-04-06 | 856 | 871 | 834 | 840 | 229,000 | 840 |
| 2000-04-05 | 845 | 894 | 830 | 886 | 765,000 | 886 |
| 2000-04-04 | 844 | 844 | 815 | 841 | 413,000 | 841 |
| 2000-04-03 | 795 | 830 | 791 | 827 | 604,000 | 827 |
| 2000-03-31 | 800 | 800 | 785 | 785 | 204,000 | 785 |
| 2000-03-30 | 815 | 820 | 795 | 799 | 452,000 | 799 |
| 2000-03-29 | 809 | 820 | 796 | 808 | 146,000 | 808 |
| 2000-03-28 | 795 | 815 | 780 | 800 | 230,000 | 800 |
| 2000-03-27 | 829 | 837 | 820 | 828 | 232,000 | 828 |
| 2000-03-24 | 830 | 830 | 786 | 790 | 345,000 | 790 |
| 2000-03-23 | 803 | 830 | 800 | 830 | 271,000 | 830 |
| 2000-03-22 | 848 | 858 | 790 | 793 | 830,000 | 793 |
| 2000-03-21 | 850 | 860 | 794 | 808 | 580,000 | 808 |
| 2000-03-17 | 880 | 880 | 840 | 845 | 351,000 | 845 |
| 2000-03-16 | 844 | 880 | 840 | 877 | 476,000 | 877 |
| 2000-03-15 | 799 | 819 | 785 | 819 | 328,000 | 819 |
| 2000-03-14 | 774 | 805 | 760 | 800 | 387,000 | 800 |
| 2000-03-13 | 829 | 839 | 749 | 774 | 456,000 | 774 |
| 2000-03-10 | 780 | 849 | 779 | 849 | 924,000 | 849 |
| 2000-03-09 | 820 | 820 | 780 | 799 | 363,000 | 799 |
| 2000-03-08 | 835 | 860 | 829 | 830 | 202,000 | 830 |
| 2000-03-07 | 856 | 876 | 825 | 850 | 311,000 | 850 |
| 2000-03-06 | 880 | 900 | 824 | 849 | 419,000 | 849 |
| 2000-03-03 | 910 | 910 | 880 | 900 | 469,000 | 900 |
| 2000-03-02 | 909 | 909 | 895 | 904 | 747,000 | 904 |
| 2000-03-01 | 900 | 915 | 889 | 909 | 1,724,000 | 909 |
| 2000-02-29 | 818 | 875 | 808 | 850 | 1,061,000 | 850 |
| 2000-02-28 | 809 | 823 | 766 | 790 | 261,000 | 790 |
| 2000-02-25 | 790 | 800 | 780 | 799 | 410,000 | 799 |
| 2000-02-24 | 800 | 832 | 791 | 820 | 169,000 | 820 |
| 2000-02-23 | 770 | 810 | 746 | 810 | 352,000 | 810 |
| 2000-02-22 | 799 | 810 | 760 | 760 | 200,000 | 760 |
| 2000-02-21 | 838 | 838 | 800 | 810 | 206,000 | 810 |
| 2000-02-18 | 838 | 842 | 816 | 842 | 270,000 | 842 |
| 2000-02-17 | 832 | 845 | 827 | 828 | 471,000 | 828 |
| 2000-02-16 | 810 | 843 | 809 | 812 | 880,000 | 812 |
| 2000-02-15 | 860 | 860 | 800 | 828 | 666,000 | 828 |
| 2000-02-14 | 800 | 850 | 775 | 850 | 1,903,000 | 850 |
| 2000-02-10 | 816 | 836 | 775 | 818 | 982,000 | 818 |
| 2000-02-09 | 870 | 870 | 834 | 836 | 469,000 | 836 |
| 2000-02-08 | 860 | 865 | 850 | 861 | 475,000 | 861 |
| 2000-02-07 | 850 | 860 | 845 | 857 | 419,000 | 857 |
| 2000-02-04 | 867 | 875 | 852 | 857 | 409,000 | 857 |
| 2000-02-03 | 884 | 910 | 866 | 866 | 1,358,000 | 866 |
| 2000-02-02 | 805 | 894 | 805 | 894 | 1,657,000 | 894 |
| 2000-02-01 | 782 | 830 | 781 | 794 | 1,229,000 | 794 |
| 2000-01-31 | 775 | 788 | 775 | 775 | 563,000 | 775 |
| 2000-01-28 | 764 | 792 | 760 | 760 | 753,000 | 760 |
| 2000-01-27 | 780 | 789 | 725 | 744 | 658,000 | 744 |
| 2000-01-26 | 711 | 768 | 711 | 765 | 909,000 | 765 |
| 2000-01-25 | 700 | 710 | 690 | 710 | 285,000 | 710 |
| 2000-01-24 | 710 | 710 | 697 | 705 | 159,000 | 705 |
| 2000-01-21 | 710 | 720 | 706 | 710 | 226,000 | 710 |
| 2000-01-20 | 720 | 727 | 705 | 710 | 118,000 | 710 |
| 2000-01-19 | 694 | 725 | 687 | 710 | 467,000 | 710 |
| 2000-01-18 | 659 | 672 | 659 | 672 | 233,000 | 672 |
| 2000-01-17 | 689 | 700 | 680 | 689 | 152,000 | 689 |
| 2000-01-14 | 680 | 681 | 659 | 659 | 246,000 | 659 |
| 2000-01-13 | 660 | 660 | 636 | 650 | 268,000 | 650 |
| 2000-01-12 | 670 | 670 | 650 | 654 | 228,000 | 654 |
| 2000-01-11 | 700 | 700 | 668 | 675 | 244,000 | 675 |
| 2000-01-07 | 749 | 749 | 705 | 715 | 527,000 | 715 |
| 2000-01-06 | 680 | 720 | 655 | 709 | 379,000 | 709 |
| 2000-01-05 | 591 | 650 | 590 | 650 | 147,000 | 650 |
| 2000-01-04 | 600 | 610 | 579 | 580 | 81,000 | 580 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
