4185 JSR(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,250	2,250	2,210	2,245	260,800	2,245
2004-12-29	2,260	2,265	2,230	2,245	378,300	2,245
2004-12-28	2,240	2,260	2,235	2,255	189,300	2,255
2004-12-27	2,245	2,265	2,240	2,250	189,300	2,250
2004-12-24	2,235	2,265	2,230	2,245	552,500	2,245
2004-12-22	2,210	2,235	2,200	2,230	485,000	2,230
2004-12-21	2,200	2,220	2,185	2,195	372,600	2,195
2004-12-20	2,215	2,225	2,185	2,185	538,500	2,185
2004-12-17	2,180	2,220	2,170	2,210	455,500	2,210
2004-12-16	2,200	2,205	2,175	2,190	750,000	2,190
2004-12-15	2,190	2,215	2,175	2,200	1,674,900	2,200
2004-12-14	2,105	2,160	2,070	2,160	951,300	2,160
2004-12-13	2,065	2,105	2,065	2,095	693,800	2,095
2004-12-10	2,080	2,120	2,035	2,050	1,362,100	2,050
2004-12-09	2,125	2,130	2,070	2,070	894,500	2,070
2004-12-08	2,075	2,155	2,075	2,120	1,854,100	2,120
2004-12-07	2,180	2,215	2,150	2,155	1,094,500	2,155
2004-12-06	2,200	2,245	2,180	2,240	1,425,600	2,240
2004-12-03	2,200	2,210	2,170	2,200	929,800	2,200
2004-12-02	2,150	2,195	2,145	2,195	1,679,900	2,195
2004-12-01	2,120	2,130	2,095	2,120	774,700	2,120
2004-11-30	2,130	2,175	2,105	2,135	1,562,600	2,135
2004-11-29	2,070	2,135	2,070	2,125	688,200	2,125
2004-11-26	2,060	2,085	2,060	2,070	595,900	2,070
2004-11-25	2,090	2,090	2,075	2,085	257,900	2,085
2004-11-24	2,085	2,100	2,065	2,080	663,300	2,080
2004-11-22	2,100	2,115	2,075	2,080	650,400	2,080
2004-11-19	2,100	2,135	2,090	2,125	1,531,900	2,125
2004-11-18	2,095	2,110	2,075	2,095	1,890,300	2,095
2004-11-17	2,030	2,045	2,020	2,030	1,062,800	2,030
2004-11-16	2,025	2,035	2,020	2,030	452,500	2,030
2004-11-15	1,989	2,025	1,987	2,015	817,800	2,015
2004-11-12	1,980	2,000	1,975	1,984	434,000	1,984
2004-11-11	2,010	2,015	1,975	1,975	559,500	1,975
2004-11-10	2,015	2,025	2,005	2,010	457,300	2,010
2004-11-09	1,962	2,010	1,962	2,010	1,505,500	2,010
2004-11-08	1,993	1,997	1,987	1,992	731,000	1,992
2004-11-05	1,980	1,987	1,973	1,984	851,200	1,984
2004-11-04	1,978	1,986	1,958	1,963	1,076,300	1,963
2004-11-02	1,975	1,998	1,974	1,980	1,177,600	1,980
2004-11-01	1,942	1,974	1,936	1,974	1,011,900	1,974
2004-10-29	1,955	1,962	1,924	1,928	919,600	1,928
2004-10-28	1,964	1,965	1,939	1,941	1,656,700	1,941
2004-10-27	1,979	1,980	1,918	1,926	2,845,400	1,926
2004-10-26	1,853	1,870	1,843	1,859	1,608,000	1,859
2004-10-25	1,842	1,847	1,807	1,841	767,700	1,841
2004-10-22	1,815	1,860	1,814	1,841	1,624,000	1,841
2004-10-21	1,895	1,898	1,824	1,839	1,413,900	1,839
2004-10-20	1,935	1,935	1,885	1,892	956,100	1,892
2004-10-19	1,900	1,923	1,895	1,915	1,154,400	1,915
2004-10-18	1,930	1,937	1,883	1,900	779,900	1,900
2004-10-15	1,912	1,931	1,880	1,919	1,180,300	1,919
2004-10-14	1,877	1,890	1,851	1,882	880,200	1,882
2004-10-13	1,876	1,905	1,873	1,876	665,800	1,876
2004-10-12	1,910	1,923	1,881	1,902	1,172,600	1,902
2004-10-08	1,920	1,945	1,911	1,938	946,400	1,938
2004-10-07	1,922	1,968	1,919	1,950	2,824,800	1,950
2004-10-06	1,880	1,910	1,866	1,905	894,300	1,905
2004-10-05	1,919	1,919	1,891	1,902	908,400	1,902
2004-10-04	1,895	1,927	1,863	1,920	2,198,800	1,920
2004-10-01	1,800	1,839	1,790	1,835	1,278,300	1,835
2004-09-30	1,762	1,806	1,746	1,780	1,552,700	1,780
2004-09-29	1,768	1,769	1,713	1,732	2,451,800	1,732
2004-09-28	1,805	1,809	1,735	1,768	3,492,000	1,768
2004-09-27	1,831	1,842	1,821	1,839	334,100	1,839
2004-09-24	1,844	1,853	1,826	1,838	683,100	1,838
2004-09-22	1,846	1,865	1,827	1,840	1,403,000	1,840
2004-09-21	1,859	1,866	1,845	1,845	674,100	1,845
2004-09-17	1,861	1,870	1,845	1,868	335,900	1,868
2004-09-16	1,846	1,881	1,830	1,859	736,600	1,859
2004-09-15	1,945	1,946	1,869	1,872	1,804,600	1,872
2004-09-14	1,889	1,989	1,885	1,952	3,207,200	1,952
2004-09-13	1,857	1,875	1,845	1,859	1,007,000	1,859
2004-09-10	1,831	1,835	1,776	1,797	1,721,200	1,797
2004-09-09	1,850	1,866	1,816	1,830	1,323,300	1,830
2004-09-08	1,878	1,902	1,866	1,884	970,700	1,884
2004-09-07	1,846	1,864	1,835	1,860	466,000	1,860
2004-09-06	1,821	1,855	1,801	1,833	797,400	1,833
2004-09-03	1,850	1,850	1,821	1,825	1,377,200	1,825
2004-09-02	1,825	1,848	1,822	1,846	1,105,400	1,846
2004-09-01	1,831	1,848	1,819	1,821	698,100	1,821
2004-08-31	1,863	1,863	1,820	1,830	647,600	1,830
2004-08-30	1,865	1,870	1,859	1,864	324,000	1,864
2004-08-27	1,855	1,871	1,851	1,865	594,700	1,865
2004-08-26	1,884	1,890	1,849	1,862	562,100	1,862
2004-08-25	1,871	1,881	1,838	1,870	837,600	1,870
2004-08-24	1,886	1,891	1,865	1,870	1,692,900	1,870
2004-08-23	1,859	1,890	1,851	1,871	1,377,900	1,871
2004-08-20	1,808	1,835	1,805	1,825	1,110,500	1,825
2004-08-19	1,800	1,866	1,798	1,838	3,189,900	1,838
2004-08-18	1,734	1,771	1,721	1,770	1,447,900	1,770
2004-08-17	1,732	1,733	1,692	1,704	855,400	1,704
2004-08-16	1,707	1,720	1,655	1,684	1,027,400	1,684
2004-08-13	1,734	1,735	1,701	1,702	1,153,100	1,702
2004-08-12	1,749	1,784	1,730	1,734	1,392,200	1,734
2004-08-11	1,751	1,760	1,737	1,748	934,600	1,748
2004-08-10	1,770	1,770	1,710	1,732	1,374,800	1,732
2004-08-09	1,699	1,758	1,690	1,746	2,101,500	1,746
2004-08-06	1,750	1,777	1,740	1,759	1,695,100	1,759
2004-08-05	1,760	1,826	1,757	1,810	1,469,000	1,810
2004-08-04	1,790	1,810	1,752	1,790	2,322,900	1,790
2004-08-03	1,855	1,873	1,822	1,840	1,215,300	1,840
2004-08-02	1,875	1,910	1,858	1,885	1,468,000	1,885
2004-07-30	1,820	1,859	1,820	1,845	1,745,200	1,845
2004-07-29	1,811	1,823	1,790	1,801	596,900	1,801
2004-07-28	1,816	1,838	1,808	1,823	1,028,100	1,823
2004-07-27	1,800	1,807	1,779	1,794	1,199,600	1,794
2004-07-26	1,840	1,840	1,804	1,824	951,500	1,824
2004-07-23	1,900	1,900	1,860	1,860	642,700	1,860
2004-07-22	1,880	1,925	1,880	1,903	1,511,500	1,903
2004-07-21	1,915	1,950	1,903	1,934	1,141,200	1,934
2004-07-20	1,900	1,901	1,855	1,868	1,333,200	1,868
2004-07-16	1,886	1,948	1,881	1,938	1,236,300	1,938
2004-07-15	1,900	1,905	1,874	1,886	1,752,800	1,886
2004-07-14	1,980	2,000	1,907	1,915	2,652,300	1,915
2004-07-13	2,035	2,035	1,985	2,005	1,159,600	2,005
2004-07-12	2,060	2,090	2,025	2,030	978,700	2,030
2004-07-09	2,025	2,050	2,010	2,035	1,644,600	2,035
2004-07-08	2,080	2,105	2,040	2,055	961,600	2,055
2004-07-07	2,070	2,115	2,025	2,095	1,372,900	2,095
2004-07-06	2,105	2,120	2,070	2,095	1,017,100	2,095
2004-07-05	2,115	2,120	2,045	2,065	1,451,800	2,065
2004-07-02	2,110	2,135	2,085	2,120	1,995,400	2,120
2004-07-01	2,140	2,180	2,100	2,150	4,305,500	2,150
2004-06-30	2,035	2,065	2,010	2,050	1,678,400	2,050
2004-06-29	2,065	2,065	1,980	2,010	2,617,800	2,010
2004-06-28	2,095	2,100	2,050	2,065	1,382,200	2,065
2004-06-25	2,090	2,110	2,050	2,075	2,109,900	2,075
2004-06-24	2,010	2,070	2,005	2,050	3,766,900	2,050
2004-06-23	1,935	1,953	1,921	1,944	3,588,900	1,944
2004-06-22	1,958	1,958	1,892	1,910	3,492,000	1,910
2004-06-21	1,944	1,962	1,916	1,953	3,445,400	1,953
2004-06-18	1,995	1,996	1,944	1,967	1,259,300	1,967
2004-06-17	2,015	2,015	1,972	1,990	1,903,900	1,990
2004-06-16	2,025	2,035	1,981	1,994	3,083,700	1,994
2004-06-15	2,065	2,065	1,990	2,010	2,430,500	2,010
2004-06-14	2,100	2,105	2,055	2,065	836,100	2,065
2004-06-11	2,080	2,105	2,070	2,085	1,333,800	2,085
2004-06-10	2,115	2,120	2,095	2,100	929,400	2,100
2004-06-09	2,135	2,135	2,110	2,115	1,137,700	2,115
2004-06-08	2,135	2,135	2,100	2,125	2,528,000	2,125
2004-06-07	2,125	2,160	2,115	2,145	2,453,200	2,145
2004-06-04	2,065	2,105	2,060	2,095	2,114,600	2,095
2004-06-03	2,100	2,125	2,030	2,060	2,519,600	2,060
2004-06-02	2,135	2,150	2,115	2,135	2,343,400	2,135
2004-06-01	2,265	2,300	2,200	2,215	2,364,100	2,215
2004-05-31	2,310	2,330	2,260	2,305	744,900	2,305
2004-05-28	2,320	2,350	2,300	2,350	561,600	2,350
2004-05-27	2,355	2,355	2,290	2,300	799,800	2,300
2004-05-26	2,330	2,360	2,315	2,315	665,000	2,315
2004-05-25	2,360	2,360	2,295	2,325	794,900	2,325
2004-05-24	2,350	2,365	2,320	2,355	689,700	2,355
2004-05-21	2,285	2,330	2,285	2,330	304,300	2,330
2004-05-20	2,310	2,340	2,280	2,305	260,800	2,305
2004-05-19	2,340	2,340	2,270	2,305	425,900	2,305
2004-05-18	2,180	2,275	2,180	2,260	689,400	2,260
2004-05-17	2,250	2,285	2,200	2,210	518,900	2,210
2004-05-14	2,300	2,300	2,250	2,300	661,600	2,300
2004-05-13	2,270	2,380	2,255	2,340	1,587,700	2,340
2004-05-12	2,315	2,315	2,240	2,250	700,200	2,250
2004-05-11	2,230	2,300	2,220	2,235	1,081,600	2,235
2004-05-10	2,290	2,315	2,170	2,170	818,100	2,170
2004-05-07	2,285	2,305	2,255	2,270	583,400	2,270
2004-05-06	2,355	2,365	2,305	2,305	989,600	2,305
2004-04-30	2,340	2,340	2,295	2,325	811,900	2,325
2004-04-28	2,450	2,455	2,385	2,410	726,600	2,410
2004-04-27	2,430	2,480	2,385	2,465	1,051,800	2,465
2004-04-26	2,420	2,520	2,415	2,440	2,872,700	2,440
2004-04-23	2,360	2,405	2,345	2,405	1,300,100	2,405
2004-04-22	2,350	2,370	2,320	2,340	972,200	2,340
2004-04-21	2,270	2,335	2,205	2,310	1,452,900	2,310
2004-04-20	2,155	2,280	2,155	2,250	1,275,300	2,250
2004-04-19	2,230	2,265	2,170	2,170	759,600	2,170
2004-04-16	2,235	2,255	2,220	2,235	616,300	2,235
2004-04-15	2,260	2,280	2,190	2,195	733,300	2,195
2004-04-14	2,290	2,290	2,240	2,255	551,500	2,255
2004-04-13	2,305	2,325	2,280	2,290	486,900	2,290
2004-04-12	2,325	2,325	2,280	2,305	457,800	2,305
2004-04-09	2,300	2,300	2,250	2,280	1,044,500	2,280
2004-04-08	2,370	2,370	2,320	2,340	820,600	2,340
2004-04-07	2,385	2,385	2,335	2,370	778,100	2,370
2004-04-06	2,355	2,385	2,330	2,385	1,829,300	2,385
2004-04-05	2,330	2,330	2,285	2,285	1,505,600	2,285
2004-04-02	2,185	2,235	2,175	2,220	875,100	2,220
2004-04-01	2,215	2,220	2,155	2,165	776,100	2,165
2004-03-31	2,275	2,285	2,180	2,230	578,000	2,230
2004-03-30	2,300	2,310	2,225	2,235	844,700	2,235
2004-03-29	2,265	2,305	2,235	2,275	1,221,600	2,275
2004-03-26	2,200	2,240	2,190	2,235	1,587,000	2,235
2004-03-25	2,130	2,145	2,105	2,145	633,500	2,145
2004-03-24	2,115	2,120	2,065	2,090	891,100	2,090
2004-03-23	2,080	2,145	2,075	2,110	785,800	2,110
2004-03-22	2,110	2,120	2,055	2,065	1,248,100	2,065
2004-03-19	2,090	2,125	2,090	2,105	630,300	2,105
2004-03-18	2,125	2,130	2,090	2,100	1,316,500	2,100
2004-03-17	2,135	2,160	2,120	2,140	683,400	2,140
2004-03-16	2,170	2,180	2,130	2,140	541,100	2,140
2004-03-15	2,200	2,220	2,145	2,170	1,199,000	2,170
2004-03-12	2,095	2,185	2,095	2,155	1,293,400	2,155
2004-03-11	2,105	2,165	2,100	2,135	1,255,000	2,135
2004-03-10	2,220	2,230	2,150	2,185	1,634,200	2,185
2004-03-09	2,285	2,300	2,230	2,250	1,082,200	2,250
2004-03-08	2,300	2,335	2,255	2,280	1,095,700	2,280
2004-03-05	2,280	2,300	2,200	2,300	1,269,700	2,300
2004-03-04	2,210	2,275	2,210	2,275	592,600	2,275
2004-03-03	2,300	2,300	2,225	2,250	695,600	2,250
2004-03-02	2,280	2,295	2,245	2,295	689,800	2,295
2004-03-01	2,320	2,325	2,265	2,310	1,126,100	2,310
2004-02-27	2,230	2,285	2,210	2,275	1,513,800	2,275
2004-02-26	2,155	2,155	2,095	2,150	450,800	2,150
2004-02-25	2,110	2,150	2,080	2,125	751,600	2,125
2004-02-24	2,210	2,215	2,140	2,190	594,600	2,190
2004-02-23	2,205	2,245	2,200	2,210	353,500	2,210
2004-02-20	2,235	2,235	2,190	2,200	384,800	2,200
2004-02-19	2,245	2,245	2,210	2,225	297,100	2,225
2004-02-18	2,240	2,265	2,210	2,210	958,600	2,210
2004-02-17	2,140	2,205	2,140	2,200	528,900	2,200
2004-02-16	2,120	2,150	2,110	2,135	633,200	2,135
2004-02-13	2,110	2,125	2,105	2,120	572,900	2,120
2004-02-12	2,170	2,180	2,085	2,090	1,140,800	2,090
2004-02-10	2,110	2,145	2,060	2,090	628,400	2,090
2004-02-09	2,125	2,165	2,120	2,150	398,500	2,150
2004-02-06	2,145	2,160	2,125	2,145	707,300	2,145
2004-02-05	2,130	2,160	2,090	2,120	1,305,700	2,120
2004-02-04	2,250	2,265	2,175	2,195	409,000	2,195
2004-02-03	2,210	2,265	2,150	2,240	914,700	2,240
2004-02-02	2,250	2,250	2,195	2,230	722,100	2,230
2004-01-30	2,265	2,290	2,230	2,250	585,000	2,250
2004-01-29	2,240	2,260	2,215	2,260	724,600	2,260
2004-01-28	2,245	2,260	2,205	2,230	728,200	2,230
2004-01-27	2,210	2,265	2,195	2,205	1,240,000	2,205
2004-01-26	2,260	2,285	2,225	2,235	523,900	2,235
2004-01-23	2,260	2,300	2,260	2,275	925,500	2,275
2004-01-22	2,325	2,345	2,280	2,300	657,700	2,300
2004-01-21	2,325	2,385	2,320	2,335	642,600	2,335
2004-01-20	2,360	2,405	2,340	2,365	848,700	2,365
2004-01-19	2,380	2,385	2,315	2,335	819,100	2,335
2004-01-16	2,400	2,415	2,360	2,375	966,500	2,375
2004-01-15	2,400	2,435	2,340	2,430	1,823,800	2,430
2004-01-14	2,340	2,395	2,325	2,390	1,456,500	2,390
2004-01-13	2,320	2,335	2,290	2,300	726,500	2,300
2004-01-09	2,355	2,375	2,265	2,265	1,483,300	2,265
2004-01-08	2,260	2,310	2,245	2,290	786,700	2,290
2004-01-07	2,270	2,290	2,240	2,260	876,300	2,260
2004-01-06	2,380	2,390	2,290	2,310	1,067,800	2,310
2004-01-05	2,435	2,435	2,355	2,375	642,600	2,375

分割・併合履歴： [1984-03-28]1株→1.05株