4185 JSR(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,185 | 1,192 | 1,173 | 1,192 | 112,000 | 1,192 |
| 2002-12-27 | 1,175 | 1,190 | 1,170 | 1,185 | 480,000 | 1,185 |
| 2002-12-26 | 1,131 | 1,170 | 1,131 | 1,161 | 336,000 | 1,161 |
| 2002-12-25 | 1,127 | 1,144 | 1,121 | 1,127 | 556,000 | 1,127 |
| 2002-12-24 | 1,125 | 1,165 | 1,117 | 1,162 | 973,000 | 1,162 |
| 2002-12-20 | 1,111 | 1,133 | 1,102 | 1,110 | 1,426,000 | 1,110 |
| 2002-12-19 | 1,142 | 1,151 | 1,120 | 1,151 | 1,433,000 | 1,151 |
| 2002-12-18 | 1,176 | 1,188 | 1,154 | 1,176 | 1,055,000 | 1,176 |
| 2002-12-17 | 1,230 | 1,230 | 1,193 | 1,196 | 522,000 | 1,196 |
| 2002-12-16 | 1,230 | 1,231 | 1,215 | 1,231 | 722,000 | 1,231 |
| 2002-12-13 | 1,228 | 1,234 | 1,193 | 1,230 | 2,083,000 | 1,230 |
| 2002-12-12 | 1,187 | 1,238 | 1,177 | 1,217 | 2,273,000 | 1,217 |
| 2002-12-11 | 1,172 | 1,202 | 1,168 | 1,179 | 980,000 | 1,179 |
| 2002-12-10 | 1,154 | 1,184 | 1,154 | 1,171 | 628,000 | 1,171 |
| 2002-12-09 | 1,200 | 1,200 | 1,169 | 1,173 | 851,000 | 1,173 |
| 2002-12-06 | 1,167 | 1,200 | 1,157 | 1,180 | 995,000 | 1,180 |
| 2002-12-05 | 1,152 | 1,194 | 1,152 | 1,187 | 1,140,000 | 1,187 |
| 2002-12-04 | 1,176 | 1,196 | 1,163 | 1,169 | 698,000 | 1,169 |
| 2002-12-03 | 1,195 | 1,217 | 1,191 | 1,216 | 1,029,000 | 1,216 |
| 2002-12-02 | 1,201 | 1,206 | 1,181 | 1,181 | 744,000 | 1,181 |
| 2002-11-29 | 1,190 | 1,233 | 1,190 | 1,205 | 1,153,000 | 1,205 |
| 2002-11-28 | 1,190 | 1,220 | 1,185 | 1,206 | 938,000 | 1,206 |
| 2002-11-27 | 1,150 | 1,182 | 1,150 | 1,171 | 713,000 | 1,171 |
| 2002-11-26 | 1,212 | 1,225 | 1,161 | 1,170 | 1,084,000 | 1,170 |
| 2002-11-25 | 1,179 | 1,234 | 1,175 | 1,232 | 1,364,000 | 1,232 |
| 2002-11-22 | 1,185 | 1,190 | 1,151 | 1,171 | 1,313,000 | 1,171 |
| 2002-11-21 | 1,172 | 1,200 | 1,164 | 1,194 | 1,266,000 | 1,194 |
| 2002-11-20 | 1,165 | 1,185 | 1,165 | 1,172 | 986,000 | 1,172 |
| 2002-11-19 | 1,169 | 1,192 | 1,162 | 1,175 | 1,246,000 | 1,175 |
| 2002-11-18 | 1,173 | 1,184 | 1,158 | 1,173 | 1,491,000 | 1,173 |
| 2002-11-15 | 1,137 | 1,176 | 1,134 | 1,153 | 1,723,000 | 1,153 |
| 2002-11-14 | 1,100 | 1,149 | 1,096 | 1,129 | 1,891,000 | 1,129 |
| 2002-11-13 | 1,065 | 1,080 | 1,038 | 1,051 | 907,000 | 1,051 |
| 2002-11-12 | 1,072 | 1,092 | 1,070 | 1,074 | 656,000 | 1,074 |
| 2002-11-11 | 1,120 | 1,120 | 1,080 | 1,085 | 989,000 | 1,085 |
| 2002-11-08 | 1,111 | 1,130 | 1,105 | 1,130 | 875,000 | 1,130 |
| 2002-11-07 | 1,100 | 1,116 | 1,093 | 1,110 | 1,436,000 | 1,110 |
| 2002-11-06 | 1,115 | 1,127 | 1,088 | 1,107 | 3,752,000 | 1,107 |
| 2002-11-05 | 1,040 | 1,210 | 1,040 | 1,175 | 2,865,000 | 1,175 |
| 2002-11-01 | 1,029 | 1,037 | 1,015 | 1,033 | 917,000 | 1,033 |
| 2002-10-31 | 1,000 | 1,020 | 996 | 1,012 | 927,000 | 1,012 |
| 2002-10-30 | 1,000 | 1,010 | 995 | 1,000 | 941,000 | 1,000 |
| 2002-10-29 | 1,005 | 1,028 | 1,003 | 1,010 | 616,000 | 1,010 |
| 2002-10-28 | 1,014 | 1,014 | 989 | 1,014 | 458,000 | 1,014 |
| 2002-10-25 | 985 | 1,028 | 985 | 1,014 | 801,000 | 1,014 |
| 2002-10-24 | 980 | 993 | 979 | 984 | 557,000 | 984 |
| 2002-10-23 | 969 | 989 | 952 | 985 | 1,021,000 | 985 |
| 2002-10-22 | 1,010 | 1,010 | 958 | 961 | 1,016,000 | 961 |
| 2002-10-21 | 1,030 | 1,042 | 1,012 | 1,030 | 990,000 | 1,030 |
| 2002-10-18 | 1,000 | 1,042 | 1,000 | 1,030 | 2,461,000 | 1,030 |
| 2002-10-17 | 981 | 1,001 | 981 | 991 | 605,000 | 991 |
| 2002-10-16 | 996 | 1,015 | 993 | 1,001 | 1,648,000 | 1,001 |
| 2002-10-15 | 960 | 987 | 960 | 976 | 1,476,000 | 976 |
| 2002-10-11 | 922 | 949 | 921 | 938 | 344,000 | 938 |
| 2002-10-10 | 920 | 920 | 900 | 902 | 734,000 | 902 |
| 2002-10-09 | 945 | 945 | 921 | 922 | 835,000 | 922 |
| 2002-10-08 | 958 | 959 | 941 | 945 | 755,000 | 945 |
| 2002-10-07 | 971 | 983 | 956 | 957 | 1,814,000 | 957 |
| 2002-10-04 | 952 | 962 | 948 | 951 | 811,000 | 951 |
| 2002-10-03 | 940 | 960 | 940 | 951 | 1,112,000 | 951 |
| 2002-10-02 | 945 | 955 | 927 | 934 | 932,000 | 934 |
| 2002-10-01 | 950 | 950 | 935 | 941 | 516,000 | 941 |
| 2002-09-30 | 947 | 948 | 933 | 940 | 333,000 | 940 |
| 2002-09-27 | 939 | 960 | 937 | 957 | 473,000 | 957 |
| 2002-09-26 | 928 | 940 | 908 | 921 | 1,019,000 | 921 |
| 2002-09-25 | 941 | 941 | 908 | 908 | 666,000 | 908 |
| 2002-09-24 | 928 | 935 | 906 | 933 | 1,125,000 | 933 |
| 2002-09-20 | 952 | 964 | 934 | 938 | 878,000 | 938 |
| 2002-09-19 | 995 | 1,005 | 948 | 954 | 1,650,000 | 954 |
| 2002-09-18 | 959 | 962 | 942 | 955 | 876,000 | 955 |
| 2002-09-17 | 990 | 1,000 | 964 | 969 | 1,097,000 | 969 |
| 2002-09-13 | 963 | 978 | 952 | 978 | 964,000 | 978 |
| 2002-09-12 | 969 | 995 | 956 | 983 | 1,136,000 | 983 |
| 2002-09-11 | 973 | 995 | 969 | 981 | 1,573,000 | 981 |
| 2002-09-10 | 953 | 971 | 950 | 952 | 2,285,000 | 952 |
| 2002-09-09 | 900 | 910 | 891 | 903 | 471,000 | 903 |
| 2002-09-06 | 877 | 877 | 860 | 871 | 511,000 | 871 |
| 2002-09-05 | 906 | 910 | 891 | 891 | 737,000 | 891 |
| 2002-09-04 | 855 | 878 | 855 | 868 | 662,000 | 868 |
| 2002-09-03 | 906 | 911 | 864 | 865 | 798,000 | 865 |
| 2002-09-02 | 923 | 929 | 909 | 925 | 294,000 | 925 |
| 2002-08-30 | 900 | 944 | 900 | 931 | 976,000 | 931 |
| 2002-08-29 | 915 | 918 | 895 | 904 | 966,000 | 904 |
| 2002-08-28 | 910 | 932 | 910 | 916 | 432,000 | 916 |
| 2002-08-27 | 931 | 933 | 910 | 910 | 451,000 | 910 |
| 2002-08-26 | 900 | 950 | 900 | 943 | 843,000 | 943 |
| 2002-08-23 | 894 | 921 | 887 | 907 | 889,000 | 907 |
| 2002-08-22 | 850 | 879 | 848 | 875 | 864,000 | 875 |
| 2002-08-21 | 869 | 869 | 850 | 850 | 364,000 | 850 |
| 2002-08-20 | 858 | 876 | 845 | 852 | 761,000 | 852 |
| 2002-08-19 | 855 | 855 | 840 | 848 | 413,000 | 848 |
| 2002-08-16 | 860 | 897 | 860 | 879 | 1,092,000 | 879 |
| 2002-08-15 | 850 | 864 | 850 | 857 | 478,000 | 857 |
| 2002-08-14 | 825 | 840 | 812 | 840 | 646,000 | 840 |
| 2002-08-13 | 827 | 838 | 827 | 828 | 491,000 | 828 |
| 2002-08-12 | 883 | 883 | 848 | 848 | 378,000 | 848 |
| 2002-08-09 | 878 | 878 | 864 | 873 | 657,000 | 873 |
| 2002-08-08 | 873 | 883 | 840 | 848 | 504,000 | 848 |
| 2002-08-07 | 867 | 888 | 861 | 888 | 600,000 | 888 |
| 2002-08-06 | 857 | 858 | 780 | 827 | 1,222,000 | 827 |
| 2002-08-05 | 893 | 893 | 855 | 856 | 675,000 | 856 |
| 2002-08-02 | 899 | 909 | 884 | 906 | 447,000 | 906 |
| 2002-08-01 | 920 | 923 | 908 | 913 | 877,000 | 913 |
| 2002-07-31 | 900 | 917 | 895 | 900 | 1,292,000 | 900 |
| 2002-07-30 | 881 | 895 | 867 | 894 | 1,070,000 | 894 |
| 2002-07-29 | 857 | 871 | 853 | 861 | 836,000 | 861 |
| 2002-07-26 | 889 | 889 | 863 | 867 | 965,000 | 867 |
| 2002-07-25 | 895 | 899 | 876 | 880 | 1,922,000 | 880 |
| 2002-07-24 | 884 | 884 | 847 | 853 | 1,304,000 | 853 |
| 2002-07-23 | 891 | 898 | 885 | 888 | 870,000 | 888 |
| 2002-07-22 | 902 | 904 | 895 | 897 | 767,000 | 897 |
| 2002-07-19 | 935 | 945 | 925 | 926 | 237,000 | 926 |
| 2002-07-18 | 940 | 970 | 933 | 951 | 669,000 | 951 |
| 2002-07-17 | 928 | 945 | 914 | 941 | 1,191,000 | 941 |
| 2002-07-16 | 963 | 963 | 938 | 938 | 409,000 | 938 |
| 2002-07-15 | 995 | 995 | 950 | 953 | 401,000 | 953 |
| 2002-07-12 | 999 | 1,005 | 993 | 1,000 | 522,000 | 1,000 |
| 2002-07-11 | 999 | 1,001 | 987 | 993 | 646,000 | 993 |
| 2002-07-10 | 1,005 | 1,009 | 995 | 995 | 353,000 | 995 |
| 2002-07-09 | 1,000 | 1,011 | 998 | 1,009 | 539,000 | 1,009 |
| 2002-07-08 | 995 | 1,005 | 995 | 995 | 431,000 | 995 |
| 2002-07-05 | 980 | 1,001 | 980 | 987 | 844,000 | 987 |
| 2002-07-04 | 1,011 | 1,016 | 994 | 1,000 | 388,000 | 1,000 |
| 2002-07-03 | 1,002 | 1,030 | 1,001 | 1,018 | 501,000 | 1,018 |
| 2002-07-02 | 1,023 | 1,025 | 1,014 | 1,022 | 695,000 | 1,022 |
| 2002-07-01 | 1,033 | 1,033 | 1,021 | 1,028 | 847,000 | 1,028 |
| 2002-06-28 | 1,015 | 1,030 | 1,010 | 1,013 | 716,000 | 1,013 |
| 2002-06-27 | 1,008 | 1,013 | 987 | 1,006 | 605,000 | 1,006 |
| 2002-06-26 | 983 | 998 | 959 | 998 | 636,000 | 998 |
| 2002-06-25 | 999 | 1,015 | 974 | 985 | 597,000 | 985 |
| 2002-06-24 | 959 | 1,006 | 957 | 1,002 | 898,000 | 1,002 |
| 2002-06-21 | 960 | 984 | 954 | 979 | 1,194,000 | 979 |
| 2002-06-20 | 936 | 963 | 925 | 960 | 500,000 | 960 |
| 2002-06-19 | 962 | 986 | 936 | 937 | 712,000 | 937 |
| 2002-06-18 | 945 | 970 | 942 | 962 | 723,000 | 962 |
| 2002-06-17 | 916 | 943 | 916 | 933 | 622,000 | 933 |
| 2002-06-14 | 936 | 954 | 918 | 933 | 2,035,000 | 933 |
| 2002-06-13 | 955 | 960 | 930 | 946 | 1,518,000 | 946 |
| 2002-06-12 | 986 | 986 | 971 | 980 | 513,000 | 980 |
| 2002-06-11 | 1,005 | 1,012 | 995 | 996 | 337,000 | 996 |
| 2002-06-10 | 1,007 | 1,018 | 993 | 995 | 462,000 | 995 |
| 2002-06-07 | 1,004 | 1,022 | 1,004 | 1,018 | 820,000 | 1,018 |
| 2002-06-06 | 1,064 | 1,074 | 1,048 | 1,073 | 639,000 | 1,073 |
| 2002-06-05 | 1,030 | 1,065 | 1,030 | 1,065 | 570,000 | 1,065 |
| 2002-06-04 | 1,040 | 1,048 | 1,016 | 1,030 | 592,000 | 1,030 |
| 2002-06-03 | 1,060 | 1,065 | 1,043 | 1,047 | 654,000 | 1,047 |
| 2002-05-31 | 1,026 | 1,100 | 1,020 | 1,100 | 1,378,000 | 1,100 |
| 2002-05-30 | 1,050 | 1,051 | 1,031 | 1,031 | 343,000 | 1,031 |
| 2002-05-29 | 1,065 | 1,071 | 1,055 | 1,055 | 408,000 | 1,055 |
| 2002-05-28 | 1,071 | 1,090 | 1,071 | 1,085 | 346,000 | 1,085 |
| 2002-05-27 | 1,100 | 1,135 | 1,090 | 1,091 | 1,092,000 | 1,091 |
| 2002-05-24 | 1,089 | 1,100 | 1,073 | 1,100 | 924,000 | 1,100 |
| 2002-05-23 | 1,079 | 1,085 | 1,061 | 1,069 | 939,000 | 1,069 |
| 2002-05-22 | 1,068 | 1,085 | 1,055 | 1,061 | 949,000 | 1,061 |
| 2002-05-21 | 1,047 | 1,061 | 1,038 | 1,055 | 431,000 | 1,055 |
| 2002-05-20 | 1,056 | 1,065 | 1,038 | 1,040 | 813,000 | 1,040 |
| 2002-05-17 | 1,060 | 1,089 | 1,055 | 1,076 | 1,185,000 | 1,076 |
| 2002-05-16 | 1,030 | 1,074 | 1,030 | 1,060 | 1,341,000 | 1,060 |
| 2002-05-15 | 1,020 | 1,030 | 1,010 | 1,010 | 673,000 | 1,010 |
| 2002-05-14 | 1,011 | 1,020 | 1,000 | 1,000 | 422,000 | 1,000 |
| 2002-05-13 | 1,007 | 1,007 | 992 | 996 | 456,000 | 996 |
| 2002-05-10 | 1,010 | 1,020 | 995 | 1,007 | 1,093,000 | 1,007 |
| 2002-05-09 | 1,050 | 1,065 | 1,031 | 1,048 | 744,000 | 1,048 |
| 2002-05-08 | 1,005 | 1,043 | 1,005 | 1,035 | 572,000 | 1,035 |
| 2002-05-07 | 994 | 1,015 | 980 | 1,005 | 625,000 | 1,005 |
| 2002-05-02 | 1,019 | 1,020 | 988 | 997 | 1,024,000 | 997 |
| 2002-05-01 | 1,010 | 1,039 | 1,008 | 1,039 | 806,000 | 1,039 |
| 2002-04-30 | 1,015 | 1,016 | 1,001 | 1,009 | 267,000 | 1,009 |
| 2002-04-26 | 1,025 | 1,040 | 1,014 | 1,015 | 852,000 | 1,015 |
| 2002-04-25 | 1,036 | 1,080 | 1,030 | 1,040 | 1,382,000 | 1,040 |
| 2002-04-24 | 1,032 | 1,120 | 1,022 | 1,076 | 2,881,000 | 1,076 |
| 2002-04-23 | 999 | 1,058 | 992 | 1,051 | 3,301,000 | 1,051 |
| 2002-04-22 | 953 | 987 | 943 | 972 | 608,000 | 972 |
| 2002-04-19 | 970 | 971 | 945 | 951 | 1,115,000 | 951 |
| 2002-04-18 | 965 | 1,002 | 962 | 998 | 2,832,000 | 998 |
| 2002-04-17 | 927 | 953 | 922 | 949 | 1,643,000 | 949 |
| 2002-04-16 | 879 | 900 | 869 | 897 | 440,000 | 897 |
| 2002-04-15 | 875 | 877 | 856 | 877 | 291,000 | 877 |
| 2002-04-12 | 879 | 879 | 861 | 870 | 276,000 | 870 |
| 2002-04-11 | 882 | 883 | 875 | 875 | 265,000 | 875 |
| 2002-04-10 | 883 | 896 | 878 | 892 | 304,000 | 892 |
| 2002-04-09 | 897 | 900 | 876 | 880 | 398,000 | 880 |
| 2002-04-08 | 910 | 910 | 893 | 897 | 439,000 | 897 |
| 2002-04-05 | 937 | 937 | 903 | 903 | 421,000 | 903 |
| 2002-04-04 | 939 | 950 | 929 | 947 | 603,000 | 947 |
| 2002-04-03 | 888 | 930 | 888 | 919 | 260,000 | 919 |
| 2002-04-02 | 893 | 910 | 886 | 902 | 160,000 | 902 |
| 2002-04-01 | 924 | 924 | 892 | 903 | 214,000 | 903 |
| 2002-03-29 | 901 | 915 | 891 | 894 | 252,000 | 894 |
| 2002-03-28 | 929 | 929 | 910 | 911 | 242,000 | 911 |
| 2002-03-27 | 900 | 950 | 899 | 950 | 418,000 | 950 |
| 2002-03-26 | 885 | 905 | 875 | 883 | 616,000 | 883 |
| 2002-03-25 | 920 | 920 | 885 | 885 | 568,000 | 885 |
| 2002-03-22 | 936 | 936 | 902 | 910 | 890,000 | 910 |
| 2002-03-20 | 929 | 938 | 911 | 938 | 498,000 | 938 |
| 2002-03-19 | 914 | 940 | 912 | 937 | 771,000 | 937 |
| 2002-03-18 | 920 | 940 | 910 | 924 | 2,233,000 | 924 |
| 2002-03-15 | 878 | 886 | 867 | 880 | 1,477,000 | 880 |
| 2002-03-14 | 870 | 875 | 857 | 868 | 840,000 | 868 |
| 2002-03-13 | 867 | 875 | 865 | 865 | 1,601,000 | 865 |
| 2002-03-12 | 870 | 879 | 856 | 857 | 1,425,000 | 857 |
| 2002-03-11 | 885 | 897 | 870 | 880 | 1,215,000 | 880 |
| 2002-03-08 | 902 | 902 | 885 | 885 | 1,332,000 | 885 |
| 2002-03-07 | 897 | 899 | 889 | 895 | 409,000 | 895 |
| 2002-03-06 | 911 | 914 | 888 | 897 | 808,000 | 897 |
| 2002-03-05 | 936 | 939 | 904 | 909 | 1,232,000 | 909 |
| 2002-03-04 | 939 | 946 | 925 | 939 | 1,311,000 | 939 |
| 2002-03-01 | 939 | 939 | 918 | 938 | 507,000 | 938 |
| 2002-02-28 | 950 | 955 | 934 | 941 | 911,000 | 941 |
| 2002-02-27 | 950 | 960 | 950 | 960 | 500,000 | 960 |
| 2002-02-26 | 944 | 953 | 941 | 948 | 440,000 | 948 |
| 2002-02-25 | 935 | 963 | 929 | 954 | 878,000 | 954 |
| 2002-02-22 | 918 | 925 | 899 | 925 | 485,000 | 925 |
| 2002-02-21 | 890 | 919 | 890 | 914 | 330,000 | 914 |
| 2002-02-20 | 870 | 903 | 869 | 874 | 481,000 | 874 |
| 2002-02-19 | 925 | 925 | 868 | 869 | 356,000 | 869 |
| 2002-02-18 | 929 | 930 | 917 | 930 | 283,000 | 930 |
| 2002-02-15 | 917 | 936 | 911 | 920 | 420,000 | 920 |
| 2002-02-14 | 908 | 925 | 900 | 920 | 577,000 | 920 |
| 2002-02-13 | 899 | 907 | 885 | 886 | 372,000 | 886 |
| 2002-02-12 | 907 | 913 | 896 | 909 | 878,000 | 909 |
| 2002-02-08 | 860 | 880 | 855 | 877 | 375,000 | 877 |
| 2002-02-07 | 850 | 864 | 848 | 857 | 199,000 | 857 |
| 2002-02-06 | 836 | 850 | 833 | 850 | 622,000 | 850 |
| 2002-02-05 | 879 | 881 | 837 | 837 | 530,000 | 837 |
| 2002-02-04 | 875 | 890 | 870 | 883 | 208,000 | 883 |
| 2002-02-01 | 890 | 895 | 865 | 885 | 378,000 | 885 |
| 2002-01-31 | 898 | 910 | 881 | 900 | 629,000 | 900 |
| 2002-01-30 | 875 | 897 | 866 | 897 | 427,000 | 897 |
| 2002-01-29 | 881 | 895 | 873 | 875 | 356,000 | 875 |
| 2002-01-28 | 891 | 904 | 881 | 903 | 725,000 | 903 |
| 2002-01-25 | 841 | 852 | 841 | 851 | 356,000 | 851 |
| 2002-01-24 | 840 | 851 | 832 | 840 | 165,000 | 840 |
| 2002-01-23 | 842 | 858 | 831 | 847 | 344,000 | 847 |
| 2002-01-22 | 883 | 885 | 863 | 872 | 341,000 | 872 |
| 2002-01-21 | 850 | 878 | 850 | 873 | 346,000 | 873 |
| 2002-01-18 | 840 | 864 | 838 | 864 | 586,000 | 864 |
| 2002-01-17 | 816 | 836 | 816 | 828 | 439,000 | 828 |
| 2002-01-16 | 834 | 835 | 815 | 816 | 366,000 | 816 |
| 2002-01-15 | 872 | 874 | 833 | 834 | 297,000 | 834 |
| 2002-01-11 | 902 | 908 | 878 | 878 | 354,000 | 878 |
| 2002-01-10 | 895 | 895 | 880 | 882 | 235,000 | 882 |
| 2002-01-09 | 881 | 899 | 871 | 873 | 369,000 | 873 |
| 2002-01-08 | 923 | 924 | 897 | 909 | 545,000 | 909 |
| 2002-01-07 | 910 | 949 | 900 | 943 | 648,000 | 943 |
| 2002-01-04 | 909 | 909 | 898 | 906 | 381,000 | 906 |
分割・併合履歴 ： [1984-03-28]1株→1.05株
