4185 JSR(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 871 | 879 | 864 | 879 | 161,000 | 879 |
| 2001-12-27 | 860 | 870 | 846 | 870 | 168,000 | 870 |
| 2001-12-26 | 857 | 861 | 848 | 853 | 198,000 | 853 |
| 2001-12-25 | 870 | 870 | 826 | 827 | 347,000 | 827 |
| 2001-12-21 | 860 | 874 | 848 | 869 | 782,000 | 869 |
| 2001-12-20 | 877 | 910 | 874 | 890 | 1,685,000 | 890 |
| 2001-12-19 | 859 | 873 | 840 | 867 | 737,000 | 867 |
| 2001-12-18 | 864 | 864 | 836 | 863 | 262,000 | 863 |
| 2001-12-17 | 832 | 842 | 825 | 834 | 190,000 | 834 |
| 2001-12-14 | 841 | 865 | 826 | 862 | 899,000 | 862 |
| 2001-12-13 | 852 | 872 | 852 | 860 | 1,094,000 | 860 |
| 2001-12-12 | 840 | 875 | 835 | 841 | 1,002,000 | 841 |
| 2001-12-11 | 836 | 850 | 821 | 833 | 421,000 | 833 |
| 2001-12-10 | 852 | 856 | 835 | 856 | 532,000 | 856 |
| 2001-12-07 | 860 | 863 | 830 | 842 | 609,000 | 842 |
| 2001-12-06 | 856 | 865 | 830 | 845 | 591,000 | 845 |
| 2001-12-05 | 814 | 855 | 814 | 846 | 1,447,000 | 846 |
| 2001-12-04 | 780 | 804 | 772 | 804 | 723,000 | 804 |
| 2001-12-03 | 793 | 793 | 753 | 762 | 732,000 | 762 |
| 2001-11-30 | 800 | 817 | 775 | 785 | 1,254,000 | 785 |
| 2001-11-29 | 800 | 809 | 782 | 786 | 649,000 | 786 |
| 2001-11-28 | 848 | 853 | 800 | 809 | 443,000 | 809 |
| 2001-11-27 | 860 | 872 | 840 | 848 | 541,000 | 848 |
| 2001-11-26 | 829 | 860 | 829 | 860 | 603,000 | 860 |
| 2001-11-22 | 798 | 820 | 793 | 820 | 473,000 | 820 |
| 2001-11-21 | 800 | 806 | 785 | 786 | 801,000 | 786 |
| 2001-11-20 | 839 | 840 | 816 | 816 | 398,000 | 816 |
| 2001-11-19 | 825 | 840 | 813 | 839 | 357,000 | 839 |
| 2001-11-16 | 810 | 859 | 807 | 845 | 1,326,000 | 845 |
| 2001-11-15 | 790 | 800 | 790 | 800 | 288,000 | 800 |
| 2001-11-14 | 785 | 800 | 782 | 799 | 273,000 | 799 |
| 2001-11-13 | 789 | 800 | 782 | 785 | 321,000 | 785 |
| 2001-11-12 | 803 | 803 | 786 | 790 | 214,000 | 790 |
| 2001-11-09 | 799 | 806 | 786 | 806 | 314,000 | 806 |
| 2001-11-08 | 787 | 798 | 780 | 797 | 328,000 | 797 |
| 2001-11-07 | 805 | 806 | 775 | 785 | 460,000 | 785 |
| 2001-11-06 | 779 | 816 | 778 | 808 | 785,000 | 808 |
| 2001-11-05 | 777 | 779 | 766 | 766 | 408,000 | 766 |
| 2001-11-02 | 762 | 779 | 750 | 779 | 529,000 | 779 |
| 2001-11-01 | 758 | 760 | 750 | 752 | 331,000 | 752 |
| 2001-10-31 | 734 | 763 | 734 | 748 | 297,000 | 748 |
| 2001-10-30 | 749 | 750 | 726 | 731 | 431,000 | 731 |
| 2001-10-29 | 780 | 780 | 742 | 749 | 317,000 | 749 |
| 2001-10-26 | 790 | 790 | 765 | 785 | 400,000 | 785 |
| 2001-10-25 | 797 | 803 | 784 | 790 | 915,000 | 790 |
| 2001-10-24 | 740 | 799 | 740 | 750 | 1,290,000 | 750 |
| 2001-10-23 | 706 | 735 | 706 | 735 | 355,000 | 735 |
| 2001-10-22 | 710 | 710 | 698 | 705 | 233,000 | 705 |
| 2001-10-19 | 715 | 715 | 701 | 706 | 196,000 | 706 |
| 2001-10-18 | 695 | 714 | 685 | 714 | 463,000 | 714 |
| 2001-10-17 | 702 | 702 | 650 | 695 | 1,633,000 | 695 |
| 2001-10-16 | 707 | 716 | 690 | 702 | 1,325,000 | 702 |
| 2001-10-15 | 768 | 768 | 741 | 757 | 155,000 | 757 |
| 2001-10-12 | 757 | 783 | 742 | 777 | 691,000 | 777 |
| 2001-10-11 | 720 | 749 | 720 | 727 | 217,000 | 727 |
| 2001-10-10 | 719 | 730 | 710 | 712 | 177,000 | 712 |
| 2001-10-09 | 727 | 727 | 701 | 709 | 340,000 | 709 |
| 2001-10-05 | 759 | 759 | 720 | 727 | 226,000 | 727 |
| 2001-10-04 | 743 | 755 | 740 | 744 | 314,000 | 744 |
| 2001-10-03 | 749 | 760 | 705 | 723 | 424,000 | 723 |
| 2001-10-02 | 750 | 760 | 735 | 745 | 309,000 | 745 |
| 2001-10-01 | 740 | 770 | 725 | 768 | 346,000 | 768 |
| 2001-09-28 | 704 | 740 | 704 | 740 | 428,000 | 740 |
| 2001-09-27 | 684 | 690 | 670 | 690 | 234,000 | 690 |
| 2001-09-26 | 688 | 688 | 672 | 678 | 153,000 | 678 |
| 2001-09-25 | 690 | 699 | 650 | 668 | 355,000 | 668 |
| 2001-09-21 | 672 | 678 | 665 | 673 | 418,000 | 673 |
| 2001-09-20 | 680 | 680 | 636 | 672 | 270,000 | 672 |
| 2001-09-19 | 647 | 685 | 637 | 685 | 315,000 | 685 |
| 2001-09-18 | 635 | 650 | 630 | 637 | 259,000 | 637 |
| 2001-09-17 | 662 | 662 | 620 | 651 | 326,000 | 651 |
| 2001-09-14 | 664 | 674 | 654 | 663 | 512,000 | 663 |
| 2001-09-13 | 599 | 635 | 599 | 634 | 231,000 | 634 |
| 2001-09-12 | 639 | 639 | 639 | 639 | 145,000 | 639 |
| 2001-09-11 | 682 | 690 | 672 | 689 | 553,000 | 689 |
| 2001-09-10 | 678 | 685 | 656 | 662 | 179,000 | 662 |
| 2001-09-07 | 673 | 695 | 670 | 694 | 458,000 | 694 |
| 2001-09-06 | 655 | 690 | 653 | 679 | 301,000 | 679 |
| 2001-09-05 | 670 | 690 | 639 | 670 | 780,000 | 670 |
| 2001-09-04 | 668 | 670 | 642 | 660 | 703,000 | 660 |
| 2001-09-03 | 735 | 735 | 660 | 661 | 453,000 | 661 |
| 2001-08-31 | 720 | 729 | 719 | 725 | 552,000 | 725 |
| 2001-08-30 | 725 | 751 | 716 | 750 | 379,000 | 750 |
| 2001-08-29 | 745 | 755 | 725 | 735 | 168,000 | 735 |
| 2001-08-28 | 756 | 756 | 745 | 755 | 359,000 | 755 |
| 2001-08-27 | 765 | 785 | 752 | 766 | 329,000 | 766 |
| 2001-08-24 | 780 | 781 | 761 | 763 | 365,000 | 763 |
| 2001-08-23 | 780 | 783 | 776 | 780 | 784,000 | 780 |
| 2001-08-22 | 790 | 794 | 771 | 771 | 505,000 | 771 |
| 2001-08-21 | 788 | 811 | 786 | 800 | 757,000 | 800 |
| 2001-08-20 | 831 | 831 | 798 | 798 | 474,000 | 798 |
| 2001-08-17 | 840 | 853 | 821 | 821 | 508,000 | 821 |
| 2001-08-16 | 820 | 839 | 813 | 838 | 401,000 | 838 |
| 2001-08-15 | 839 | 845 | 815 | 822 | 404,000 | 822 |
| 2001-08-14 | 806 | 839 | 806 | 839 | 708,000 | 839 |
| 2001-08-13 | 811 | 815 | 790 | 810 | 745,000 | 810 |
| 2001-08-10 | 846 | 847 | 806 | 815 | 856,000 | 815 |
| 2001-08-09 | 870 | 889 | 850 | 855 | 756,000 | 855 |
| 2001-08-08 | 880 | 887 | 859 | 868 | 376,000 | 868 |
| 2001-08-07 | 855 | 860 | 839 | 856 | 411,000 | 856 |
| 2001-08-06 | 880 | 880 | 850 | 865 | 374,000 | 865 |
| 2001-08-03 | 880 | 880 | 857 | 870 | 241,000 | 870 |
| 2001-08-02 | 832 | 872 | 832 | 871 | 455,000 | 871 |
| 2001-08-01 | 820 | 830 | 809 | 812 | 539,000 | 812 |
| 2001-07-31 | 825 | 841 | 823 | 830 | 441,000 | 830 |
| 2001-07-30 | 830 | 830 | 810 | 818 | 214,000 | 818 |
| 2001-07-27 | 822 | 855 | 813 | 835 | 707,000 | 835 |
| 2001-07-26 | 786 | 829 | 786 | 812 | 565,000 | 812 |
| 2001-07-25 | 791 | 808 | 783 | 796 | 687,000 | 796 |
| 2001-07-24 | 799 | 811 | 788 | 791 | 440,000 | 791 |
| 2001-07-23 | 831 | 831 | 786 | 810 | 910,000 | 810 |
| 2001-07-19 | 845 | 853 | 838 | 841 | 475,000 | 841 |
| 2001-07-18 | 835 | 848 | 834 | 835 | 401,000 | 835 |
| 2001-07-17 | 866 | 874 | 853 | 865 | 292,000 | 865 |
| 2001-07-16 | 890 | 896 | 883 | 885 | 202,000 | 885 |
| 2001-07-13 | 929 | 929 | 910 | 915 | 492,000 | 915 |
| 2001-07-12 | 869 | 899 | 869 | 899 | 372,000 | 899 |
| 2001-07-11 | 870 | 870 | 856 | 867 | 212,000 | 867 |
| 2001-07-10 | 850 | 860 | 833 | 860 | 352,000 | 860 |
| 2001-07-09 | 890 | 890 | 850 | 853 | 564,000 | 853 |
| 2001-07-06 | 899 | 930 | 893 | 910 | 501,000 | 910 |
| 2001-07-05 | 903 | 907 | 897 | 900 | 397,000 | 900 |
| 2001-07-04 | 907 | 920 | 901 | 913 | 551,000 | 913 |
| 2001-07-03 | 923 | 923 | 884 | 897 | 829,000 | 897 |
| 2001-07-02 | 940 | 945 | 920 | 933 | 500,000 | 933 |
| 2001-06-29 | 930 | 939 | 915 | 939 | 205,000 | 939 |
| 2001-06-28 | 930 | 930 | 913 | 924 | 323,000 | 924 |
| 2001-06-27 | 935 | 938 | 917 | 920 | 245,000 | 920 |
| 2001-06-26 | 903 | 933 | 898 | 915 | 637,000 | 915 |
| 2001-06-25 | 949 | 950 | 886 | 893 | 487,000 | 893 |
| 2001-06-22 | 910 | 949 | 908 | 949 | 822,000 | 949 |
| 2001-06-21 | 900 | 910 | 890 | 910 | 276,000 | 910 |
| 2001-06-20 | 908 | 908 | 880 | 886 | 584,000 | 886 |
| 2001-06-19 | 907 | 919 | 891 | 898 | 639,000 | 898 |
| 2001-06-18 | 899 | 915 | 895 | 898 | 1,722,000 | 898 |
| 2001-06-15 | 910 | 910 | 870 | 881 | 1,175,000 | 881 |
| 2001-06-14 | 904 | 920 | 887 | 920 | 701,000 | 920 |
| 2001-06-13 | 890 | 910 | 887 | 898 | 2,048,000 | 898 |
| 2001-06-12 | 945 | 945 | 910 | 930 | 1,335,000 | 930 |
| 2001-06-11 | 920 | 970 | 919 | 965 | 1,822,000 | 965 |
| 2001-06-08 | 1,000 | 1,005 | 945 | 950 | 2,248,000 | 950 |
| 2001-06-07 | 955 | 990 | 955 | 982 | 2,130,000 | 982 |
| 2001-06-06 | 928 | 959 | 927 | 955 | 1,268,000 | 955 |
| 2001-06-05 | 930 | 957 | 922 | 946 | 1,387,000 | 946 |
| 2001-06-04 | 910 | 949 | 910 | 940 | 891,000 | 940 |
| 2001-06-01 | 875 | 935 | 875 | 906 | 1,088,000 | 906 |
| 2001-05-31 | 878 | 885 | 860 | 861 | 1,673,000 | 861 |
| 2001-05-30 | 906 | 910 | 897 | 898 | 842,000 | 898 |
| 2001-05-29 | 911 | 929 | 905 | 916 | 502,000 | 916 |
| 2001-05-28 | 932 | 940 | 915 | 926 | 415,000 | 926 |
| 2001-05-25 | 950 | 951 | 942 | 945 | 447,000 | 945 |
| 2001-05-24 | 955 | 960 | 947 | 950 | 735,000 | 950 |
| 2001-05-23 | 950 | 970 | 943 | 958 | 622,000 | 958 |
| 2001-05-22 | 945 | 979 | 940 | 961 | 1,072,000 | 961 |
| 2001-05-21 | 915 | 940 | 909 | 917 | 1,110,000 | 917 |
| 2001-05-18 | 929 | 930 | 915 | 915 | 601,000 | 915 |
| 2001-05-17 | 920 | 930 | 908 | 930 | 931,000 | 930 |
| 2001-05-16 | 909 | 920 | 906 | 920 | 1,707,000 | 920 |
| 2001-05-15 | 898 | 945 | 891 | 912 | 2,975,000 | 912 |
| 2001-05-14 | 840 | 860 | 830 | 859 | 228,000 | 859 |
| 2001-05-11 | 870 | 872 | 848 | 860 | 721,000 | 860 |
| 2001-05-10 | 813 | 852 | 813 | 852 | 564,000 | 852 |
| 2001-05-09 | 809 | 814 | 786 | 796 | 825,000 | 796 |
| 2001-05-08 | 838 | 840 | 830 | 839 | 419,000 | 839 |
| 2001-05-07 | 870 | 871 | 838 | 852 | 261,000 | 852 |
| 2001-05-02 | 875 | 884 | 848 | 865 | 1,139,000 | 865 |
| 2001-05-01 | 800 | 885 | 795 | 885 | 1,483,000 | 885 |
| 2001-04-27 | 786 | 786 | 767 | 785 | 221,000 | 785 |
| 2001-04-26 | 775 | 786 | 760 | 786 | 507,000 | 786 |
| 2001-04-25 | 755 | 776 | 745 | 775 | 524,000 | 775 |
| 2001-04-24 | 747 | 749 | 725 | 735 | 228,000 | 735 |
| 2001-04-23 | 727 | 751 | 727 | 746 | 258,000 | 746 |
| 2001-04-20 | 740 | 740 | 731 | 737 | 219,000 | 737 |
| 2001-04-19 | 748 | 750 | 731 | 745 | 451,000 | 745 |
| 2001-04-18 | 721 | 750 | 721 | 738 | 617,000 | 738 |
| 2001-04-17 | 709 | 721 | 700 | 721 | 394,000 | 721 |
| 2001-04-16 | 720 | 730 | 706 | 706 | 189,000 | 706 |
| 2001-04-13 | 711 | 731 | 711 | 725 | 354,000 | 725 |
| 2001-04-12 | 725 | 735 | 724 | 730 | 198,000 | 730 |
| 2001-04-11 | 720 | 735 | 703 | 710 | 380,000 | 710 |
| 2001-04-10 | 710 | 737 | 710 | 710 | 415,000 | 710 |
| 2001-04-09 | 700 | 710 | 693 | 709 | 803,000 | 709 |
| 2001-04-06 | 768 | 768 | 723 | 730 | 652,000 | 730 |
| 2001-04-05 | 743 | 776 | 743 | 770 | 562,000 | 770 |
| 2001-04-04 | 743 | 755 | 720 | 747 | 133,000 | 747 |
| 2001-04-03 | 721 | 748 | 721 | 746 | 253,000 | 746 |
| 2001-04-02 | 712 | 721 | 685 | 721 | 506,000 | 721 |
| 2001-03-30 | 768 | 770 | 702 | 702 | 294,000 | 702 |
| 2001-03-29 | 755 | 769 | 745 | 745 | 215,000 | 745 |
| 2001-03-28 | 750 | 772 | 735 | 772 | 393,000 | 772 |
| 2001-03-27 | 733 | 750 | 730 | 750 | 331,000 | 750 |
| 2001-03-26 | 720 | 740 | 720 | 740 | 462,000 | 740 |
| 2001-03-23 | 691 | 710 | 688 | 700 | 408,000 | 700 |
| 2001-03-22 | 687 | 695 | 676 | 695 | 438,000 | 695 |
| 2001-03-21 | 626 | 697 | 626 | 697 | 370,000 | 697 |
| 2001-03-19 | 617 | 650 | 617 | 636 | 288,000 | 636 |
| 2001-03-16 | 635 | 660 | 616 | 616 | 614,000 | 616 |
| 2001-03-15 | 639 | 639 | 600 | 626 | 584,000 | 626 |
| 2001-03-14 | 654 | 664 | 651 | 652 | 404,000 | 652 |
| 2001-03-13 | 668 | 671 | 654 | 654 | 599,000 | 654 |
| 2001-03-12 | 653 | 664 | 645 | 658 | 441,000 | 658 |
| 2001-03-09 | 666 | 680 | 652 | 653 | 850,000 | 653 |
| 2001-03-08 | 675 | 683 | 673 | 676 | 744,000 | 676 |
| 2001-03-07 | 690 | 695 | 682 | 695 | 365,000 | 695 |
| 2001-03-06 | 682 | 685 | 676 | 685 | 320,000 | 685 |
| 2001-03-05 | 673 | 679 | 667 | 672 | 400,000 | 672 |
| 2001-03-02 | 660 | 667 | 651 | 662 | 417,000 | 662 |
| 2001-03-01 | 650 | 675 | 635 | 654 | 516,000 | 654 |
| 2001-02-28 | 657 | 669 | 656 | 661 | 213,000 | 661 |
| 2001-02-27 | 663 | 670 | 652 | 670 | 313,000 | 670 |
| 2001-02-26 | 670 | 673 | 650 | 673 | 474,000 | 673 |
| 2001-02-23 | 650 | 655 | 646 | 650 | 550,000 | 650 |
| 2001-02-22 | 659 | 659 | 650 | 652 | 410,000 | 652 |
| 2001-02-21 | 675 | 675 | 664 | 668 | 256,000 | 668 |
| 2001-02-20 | 685 | 692 | 671 | 679 | 386,000 | 679 |
| 2001-02-19 | 692 | 699 | 691 | 696 | 227,000 | 696 |
| 2001-02-16 | 703 | 708 | 700 | 702 | 315,000 | 702 |
| 2001-02-15 | 700 | 704 | 680 | 683 | 303,000 | 683 |
| 2001-02-14 | 716 | 717 | 694 | 700 | 271,000 | 700 |
| 2001-02-13 | 720 | 720 | 710 | 717 | 142,000 | 717 |
| 2001-02-09 | 715 | 715 | 707 | 710 | 310,000 | 710 |
| 2001-02-08 | 705 | 712 | 705 | 706 | 249,000 | 706 |
| 2001-02-07 | 701 | 710 | 700 | 705 | 139,000 | 705 |
| 2001-02-06 | 710 | 715 | 695 | 701 | 161,000 | 701 |
| 2001-02-05 | 701 | 714 | 698 | 702 | 166,000 | 702 |
| 2001-02-02 | 705 | 715 | 696 | 701 | 279,000 | 701 |
| 2001-02-01 | 718 | 720 | 704 | 706 | 318,000 | 706 |
| 2001-01-31 | 705 | 720 | 702 | 720 | 301,000 | 720 |
| 2001-01-30 | 697 | 697 | 690 | 695 | 201,000 | 695 |
| 2001-01-29 | 704 | 713 | 704 | 704 | 92,000 | 704 |
| 2001-01-26 | 703 | 705 | 698 | 704 | 185,000 | 704 |
| 2001-01-25 | 715 | 715 | 700 | 703 | 167,000 | 703 |
| 2001-01-24 | 708 | 708 | 700 | 705 | 80,000 | 705 |
| 2001-01-23 | 700 | 701 | 698 | 698 | 134,000 | 698 |
| 2001-01-22 | 701 | 704 | 685 | 700 | 148,000 | 700 |
| 2001-01-19 | 700 | 709 | 685 | 695 | 163,000 | 695 |
| 2001-01-18 | 672 | 685 | 666 | 683 | 165,000 | 683 |
| 2001-01-17 | 687 | 687 | 663 | 663 | 202,000 | 663 |
| 2001-01-16 | 698 | 698 | 672 | 677 | 145,000 | 677 |
| 2001-01-15 | 690 | 706 | 690 | 698 | 108,000 | 698 |
| 2001-01-12 | 700 | 704 | 667 | 679 | 130,000 | 679 |
| 2001-01-11 | 699 | 699 | 675 | 681 | 134,000 | 681 |
| 2001-01-10 | 730 | 740 | 680 | 689 | 424,000 | 689 |
| 2001-01-09 | 675 | 736 | 667 | 730 | 257,000 | 730 |
| 2001-01-05 | 700 | 710 | 680 | 685 | 86,000 | 685 |
| 2001-01-04 | 719 | 719 | 691 | 691 | 82,000 | 691 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
