4185 JSR(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,130	3,140	3,060	3,100	249,100	3,100
2005-12-29	3,140	3,150	3,080	3,080	402,600	3,080
2005-12-28	3,040	3,110	3,010	3,110	723,000	3,110
2005-12-27	3,060	3,060	3,010	3,020	388,900	3,020
2005-12-26	3,040	3,060	3,020	3,050	289,800	3,050
2005-12-22	3,050	3,050	2,980	3,020	542,100	3,020
2005-12-21	2,965	3,020	2,965	3,010	895,000	3,010
2005-12-20	2,935	2,945	2,915	2,930	542,400	2,930
2005-12-19	2,985	2,985	2,935	2,955	606,300	2,955
2005-12-16	2,935	3,010	2,905	2,965	594,900	2,965
2005-12-15	2,980	2,990	2,930	2,975	632,900	2,975
2005-12-14	3,060	3,070	2,955	2,975	759,200	2,975
2005-12-13	3,050	3,090	3,010	3,050	1,019,000	3,050
2005-12-12	3,010	3,030	2,990	3,000	1,029,400	3,000
2005-12-09	2,940	2,980	2,900	2,960	775,000	2,960
2005-12-08	2,945	2,980	2,915	2,935	565,800	2,935
2005-12-07	2,950	2,980	2,950	2,975	691,000	2,975
2005-12-06	2,980	3,020	2,960	2,975	767,600	2,975
2005-12-05	3,010	3,050	3,010	3,030	747,700	3,030
2005-12-02	3,040	3,080	3,020	3,060	862,700	3,060
2005-12-01	2,880	3,010	2,880	2,980	813,800	2,980
2005-11-30	2,980	2,990	2,880	2,920	856,100	2,920
2005-11-29	2,890	2,995	2,890	2,960	997,800	2,960
2005-11-28	2,895	2,930	2,880	2,895	682,600	2,895
2005-11-25	2,920	2,940	2,860	2,895	964,100	2,895
2005-11-24	2,940	2,990	2,915	2,960	1,411,100	2,960
2005-11-22	2,860	2,885	2,810	2,885	631,500	2,885
2005-11-21	2,830	2,875	2,810	2,845	623,000	2,845
2005-11-18	2,845	2,855	2,785	2,805	1,375,600	2,805
2005-11-17	2,815	2,865	2,770	2,855	988,300	2,855
2005-11-16	2,715	2,820	2,705	2,815	2,141,900	2,815
2005-11-15	2,710	2,750	2,675	2,705	1,620,000	2,705
2005-11-14	2,665	2,715	2,645	2,695	1,205,200	2,695
2005-11-11	2,695	2,695	2,640	2,655	617,900	2,655
2005-11-10	2,655	2,680	2,625	2,675	825,400	2,675
2005-11-09	2,670	2,695	2,610	2,625	1,103,900	2,625
2005-11-08	2,640	2,670	2,615	2,655	1,086,000	2,655
2005-11-07	2,600	2,630	2,565	2,625	1,761,800	2,625
2005-11-04	2,695	2,715	2,630	2,640	1,264,300	2,640
2005-11-02	2,715	2,745	2,670	2,690	983,700	2,690
2005-11-01	2,750	2,750	2,705	2,710	552,600	2,710
2005-10-31	2,670	2,735	2,670	2,735	638,500	2,735
2005-10-28	2,645	2,665	2,635	2,660	646,000	2,660
2005-10-27	2,600	2,660	2,580	2,640	996,400	2,640
2005-10-26	2,550	2,630	2,545	2,605	1,803,800	2,605
2005-10-25	2,630	2,675	2,580	2,585	2,078,600	2,585
2005-10-24	2,585	2,635	2,575	2,595	2,729,700	2,595
2005-10-21	2,450	2,530	2,445	2,530	1,069,800	2,530
2005-10-20	2,485	2,520	2,445	2,450	1,310,400	2,450
2005-10-19	2,400	2,450	2,395	2,435	1,006,200	2,435
2005-10-18	2,470	2,475	2,430	2,430	973,300	2,430
2005-10-17	2,525	2,530	2,475	2,475	572,600	2,475
2005-10-14	2,470	2,480	2,440	2,465	492,100	2,465
2005-10-13	2,450	2,510	2,425	2,460	1,019,600	2,460
2005-10-12	2,535	2,545	2,470	2,480	1,247,000	2,480
2005-10-11	2,540	2,545	2,505	2,545	724,000	2,545
2005-10-07	2,545	2,590	2,540	2,560	1,337,900	2,560
2005-10-06	2,540	2,565	2,510	2,540	3,190,200	2,540
2005-10-05	2,540	2,540	2,490	2,530	1,086,800	2,530
2005-10-04	2,455	2,550	2,450	2,535	2,690,900	2,535
2005-10-03	2,395	2,440	2,370	2,435	1,659,800	2,435
2005-09-30	2,455	2,460	2,360	2,360	1,491,900	2,360
2005-09-29	2,490	2,505	2,435	2,455	1,484,700	2,455
2005-09-28	2,445	2,485	2,440	2,475	1,019,600	2,475
2005-09-27	2,420	2,470	2,400	2,425	1,896,000	2,425
2005-09-26	2,330	2,395	2,330	2,395	1,032,600	2,395
2005-09-22	2,380	2,385	2,350	2,370	1,416,700	2,370
2005-09-21	2,390	2,410	2,380	2,380	1,068,500	2,380
2005-09-20	2,380	2,425	2,360	2,410	1,889,400	2,410
2005-09-16	2,430	2,440	2,380	2,385	1,855,800	2,385
2005-09-15	2,460	2,480	2,440	2,470	1,106,400	2,470
2005-09-14	2,455	2,505	2,440	2,460	1,319,100	2,460
2005-09-13	2,495	2,520	2,445	2,495	1,253,100	2,495
2005-09-12	2,500	2,535	2,495	2,505	907,400	2,505
2005-09-09	2,445	2,480	2,440	2,470	1,846,500	2,470
2005-09-08	2,450	2,485	2,430	2,440	1,496,100	2,440
2005-09-07	2,570	2,590	2,455	2,480	2,067,800	2,480
2005-09-06	2,605	2,635	2,545	2,565	2,601,200	2,565
2005-09-05	2,535	2,590	2,520	2,565	1,317,800	2,565
2005-09-02	2,525	2,530	2,495	2,520	716,800	2,520
2005-09-01	2,520	2,535	2,475	2,485	1,052,900	2,485
2005-08-31	2,445	2,495	2,435	2,480	1,394,700	2,480
2005-08-30	2,430	2,445	2,415	2,435	683,000	2,435
2005-08-29	2,410	2,420	2,365	2,405	1,505,000	2,405
2005-08-26	2,345	2,425	2,330	2,425	1,767,500	2,425
2005-08-25	2,325	2,345	2,305	2,330	577,100	2,330
2005-08-24	2,335	2,345	2,325	2,325	384,600	2,325
2005-08-23	2,325	2,370	2,315	2,355	1,520,200	2,355
2005-08-22	2,285	2,320	2,280	2,320	522,900	2,320
2005-08-19	2,315	2,315	2,275	2,275	812,900	2,275
2005-08-18	2,335	2,335	2,275	2,300	898,300	2,300
2005-08-17	2,295	2,345	2,285	2,325	1,175,600	2,325
2005-08-16	2,275	2,300	2,270	2,285	1,575,500	2,285
2005-08-15	2,235	2,270	2,235	2,265	1,002,100	2,265
2005-08-12	2,225	2,240	2,190	2,225	2,139,700	2,225
2005-08-11	2,270	2,270	2,240	2,245	669,100	2,245
2005-08-10	2,265	2,290	2,255	2,275	1,178,700	2,275
2005-08-09	2,220	2,260	2,220	2,255	692,500	2,255
2005-08-08	2,205	2,240	2,180	2,230	836,900	2,230
2005-08-05	2,210	2,225	2,185	2,205	1,023,800	2,205
2005-08-04	2,215	2,245	2,200	2,240	917,800	2,240
2005-08-03	2,210	2,220	2,175	2,200	1,646,500	2,200
2005-08-02	2,245	2,245	2,215	2,230	1,270,700	2,230
2005-08-01	2,205	2,255	2,205	2,250	949,300	2,250
2005-07-29	2,240	2,250	2,220	2,225	643,800	2,225
2005-07-28	2,255	2,265	2,240	2,245	649,400	2,245
2005-07-27	2,255	2,275	2,230	2,245	1,304,100	2,245
2005-07-26	2,275	2,305	2,235	2,235	1,578,700	2,235
2005-07-25	2,275	2,290	2,240	2,265	1,272,300	2,265
2005-07-22	2,275	2,275	2,245	2,270	466,300	2,270
2005-07-21	2,300	2,310	2,295	2,300	627,700	2,300
2005-07-20	2,280	2,310	2,265	2,285	982,700	2,285
2005-07-19	2,275	2,285	2,270	2,275	497,000	2,275
2005-07-15	2,265	2,295	2,260	2,290	1,376,700	2,290
2005-07-14	2,280	2,280	2,255	2,265	698,100	2,265
2005-07-13	2,305	2,305	2,235	2,280	1,774,900	2,280
2005-07-12	2,335	2,340	2,285	2,300	1,223,800	2,300
2005-07-11	2,325	2,335	2,310	2,325	680,800	2,325
2005-07-08	2,300	2,325	2,300	2,315	716,800	2,315
2005-07-07	2,320	2,330	2,315	2,320	513,100	2,320
2005-07-06	2,315	2,330	2,315	2,325	851,200	2,325
2005-07-05	2,325	2,330	2,310	2,325	736,200	2,325
2005-07-04	2,340	2,340	2,325	2,335	560,800	2,335
2005-07-01	2,350	2,360	2,335	2,340	381,600	2,340
2005-06-30	2,355	2,365	2,325	2,340	995,600	2,340
2005-06-29	2,330	2,340	2,320	2,335	1,123,300	2,335
2005-06-28	2,335	2,350	2,315	2,330	877,000	2,330
2005-06-27	2,345	2,365	2,330	2,340	871,300	2,340
2005-06-24	2,340	2,395	2,340	2,395	897,600	2,395
2005-06-23	2,360	2,395	2,350	2,365	1,189,700	2,365
2005-06-22	2,305	2,360	2,300	2,360	1,019,800	2,360
2005-06-21	2,310	2,315	2,290	2,300	771,300	2,300
2005-06-20	2,295	2,335	2,290	2,335	1,878,600	2,335
2005-06-17	2,275	2,275	2,250	2,260	1,032,600	2,260
2005-06-16	2,220	2,275	2,205	2,275	1,145,000	2,275
2005-06-15	2,220	2,235	2,200	2,220	683,000	2,220
2005-06-14	2,225	2,235	2,220	2,230	363,000	2,230
2005-06-13	2,230	2,245	2,225	2,235	461,200	2,235
2005-06-10	2,230	2,245	2,215	2,240	551,500	2,240
2005-06-09	2,245	2,250	2,210	2,230	487,000	2,230
2005-06-08	2,240	2,255	2,225	2,255	333,600	2,255
2005-06-07	2,235	2,245	2,220	2,230	488,300	2,230
2005-06-06	2,220	2,240	2,220	2,230	616,200	2,230
2005-06-03	2,265	2,265	2,235	2,250	693,400	2,250
2005-06-02	2,255	2,290	2,250	2,285	744,800	2,285
2005-06-01	2,255	2,265	2,240	2,255	641,200	2,255
2005-05-31	2,285	2,300	2,255	2,290	671,700	2,290
2005-05-30	2,290	2,310	2,285	2,290	648,500	2,290
2005-05-27	2,245	2,270	2,235	2,265	969,200	2,265
2005-05-26	2,230	2,250	2,210	2,240	780,800	2,240
2005-05-25	2,230	2,260	2,205	2,220	825,900	2,220
2005-05-24	2,330	2,330	2,260	2,270	742,300	2,270
2005-05-23	2,330	2,330	2,285	2,330	688,000	2,330
2005-05-20	2,330	2,330	2,280	2,330	1,090,200	2,330
2005-05-19	2,260	2,305	2,245	2,305	1,786,800	2,305
2005-05-18	2,185	2,235	2,170	2,235	1,416,200	2,235
2005-05-17	2,200	2,205	2,165	2,170	1,154,600	2,170
2005-05-16	2,125	2,200	2,125	2,180	931,600	2,180
2005-05-13	2,165	2,165	2,125	2,140	804,600	2,140
2005-05-12	2,170	2,185	2,155	2,165	807,400	2,165
2005-05-11	2,180	2,185	2,155	2,160	805,300	2,160
2005-05-10	2,195	2,205	2,165	2,185	1,347,500	2,185
2005-05-09	2,200	2,240	2,165	2,225	1,231,300	2,225
2005-05-06	2,190	2,240	2,155	2,240	1,349,700	2,240
2005-05-02	2,150	2,185	2,130	2,185	704,900	2,185
2005-04-28	2,125	2,155	2,110	2,120	836,100	2,120
2005-04-27	2,130	2,145	2,115	2,120	492,400	2,120
2005-04-26	2,120	2,155	2,120	2,150	506,500	2,150
2005-04-25	2,160	2,170	2,140	2,150	1,181,200	2,150
2005-04-22	2,120	2,140	2,110	2,140	469,900	2,140
2005-04-21	2,060	2,120	2,040	2,105	955,800	2,105
2005-04-20	2,140	2,140	2,100	2,125	881,000	2,125
2005-04-19	2,055	2,065	2,040	2,060	743,900	2,060
2005-04-18	2,055	2,075	2,000	2,025	1,019,000	2,025
2005-04-15	2,135	2,160	2,105	2,115	818,800	2,115
2005-04-14	2,170	2,175	2,155	2,160	378,600	2,160
2005-04-13	2,160	2,185	2,160	2,175	630,300	2,175
2005-04-12	2,210	2,215	2,150	2,160	1,178,800	2,160
2005-04-11	2,205	2,220	2,195	2,205	350,700	2,205
2005-04-08	2,255	2,260	2,215	2,230	1,222,400	2,230
2005-04-07	2,205	2,260	2,190	2,250	3,353,100	2,250
2005-04-06	2,135	2,160	2,130	2,145	421,900	2,145
2005-04-05	2,125	2,160	2,125	2,150	650,400	2,150
2005-04-04	2,130	2,135	2,100	2,125	323,300	2,125
2005-04-01	2,110	2,135	2,090	2,135	583,100	2,135
2005-03-31	2,080	2,115	2,075	2,115	376,700	2,115
2005-03-30	2,110	2,110	2,060	2,080	549,800	2,080
2005-03-29	2,115	2,135	2,075	2,110	634,800	2,110
2005-03-28	2,130	2,165	2,125	2,140	745,900	2,140
2005-03-25	2,115	2,130	2,110	2,130	457,600	2,130
2005-03-24	2,120	2,120	2,090	2,090	530,600	2,090
2005-03-23	2,130	2,130	2,090	2,105	760,500	2,105
2005-03-22	2,110	2,130	2,100	2,125	799,200	2,125
2005-03-18	2,065	2,105	2,065	2,100	436,500	2,100
2005-03-17	2,040	2,090	2,040	2,090	960,900	2,090
2005-03-16	2,100	2,120	2,075	2,080	964,600	2,080
2005-03-15	2,105	2,120	2,095	2,100	608,200	2,100
2005-03-14	2,135	2,145	2,100	2,105	620,800	2,105
2005-03-11	2,145	2,145	2,120	2,130	907,200	2,130
2005-03-10	2,115	2,135	2,110	2,130	912,700	2,130
2005-03-09	2,120	2,155	2,120	2,140	777,900	2,140
2005-03-08	2,170	2,170	2,135	2,150	761,000	2,150
2005-03-07	2,180	2,190	2,170	2,190	758,600	2,190
2005-03-04	2,180	2,180	2,150	2,175	668,500	2,175
2005-03-03	2,195	2,195	2,185	2,185	337,600	2,185
2005-03-02	2,170	2,195	2,155	2,190	790,500	2,190
2005-03-01	2,165	2,190	2,150	2,185	842,200	2,185
2005-02-28	2,180	2,200	2,175	2,180	667,600	2,180
2005-02-25	2,130	2,170	2,125	2,155	694,900	2,155
2005-02-24	2,110	2,145	2,110	2,145	488,700	2,145
2005-02-23	2,120	2,120	2,080	2,090	670,300	2,090
2005-02-22	2,125	2,165	2,115	2,160	797,400	2,160
2005-02-21	2,125	2,125	2,110	2,115	337,500	2,115
2005-02-18	2,105	2,125	2,095	2,125	357,000	2,125
2005-02-17	2,120	2,125	2,095	2,100	753,800	2,100
2005-02-16	2,110	2,140	2,110	2,120	453,000	2,120
2005-02-15	2,140	2,145	2,115	2,115	309,000	2,115
2005-02-14	2,130	2,155	2,110	2,140	698,100	2,140
2005-02-10	2,075	2,100	2,070	2,090	508,200	2,090
2005-02-09	2,120	2,125	2,075	2,075	997,900	2,075
2005-02-08	2,110	2,140	2,095	2,120	701,900	2,120
2005-02-07	2,100	2,135	2,100	2,115	596,400	2,115
2005-02-04	2,130	2,150	2,090	2,120	573,800	2,120
2005-02-03	2,170	2,190	2,140	2,160	498,500	2,160
2005-02-02	2,200	2,200	2,170	2,195	299,700	2,195
2005-02-01	2,240	2,245	2,170	2,190	1,706,900	2,190
2005-01-31	2,050	2,215	2,050	2,200	1,710,500	2,200
2005-01-28	2,090	2,105	2,070	2,085	605,300	2,085
2005-01-27	2,110	2,115	2,080	2,100	810,100	2,100
2005-01-26	2,110	2,125	2,090	2,110	791,300	2,110
2005-01-25	2,145	2,145	2,090	2,105	843,200	2,105
2005-01-24	2,125	2,145	2,100	2,140	616,100	2,140
2005-01-21	2,075	2,155	2,075	2,145	1,056,800	2,145
2005-01-20	2,130	2,135	2,080	2,090	767,700	2,090
2005-01-19	2,165	2,175	2,140	2,150	639,300	2,150
2005-01-18	2,160	2,190	2,160	2,175	705,600	2,175
2005-01-17	2,145	2,170	2,140	2,170	800,000	2,170
2005-01-14	2,145	2,150	2,125	2,140	401,400	2,140
2005-01-13	2,150	2,170	2,130	2,150	767,400	2,150
2005-01-12	2,185	2,190	2,150	2,155	406,500	2,155
2005-01-11	2,160	2,215	2,150	2,205	788,800	2,205
2005-01-07	2,185	2,210	2,150	2,160	1,279,300	2,160
2005-01-06	2,190	2,210	2,175	2,180	697,200	2,180
2005-01-05	2,245	2,255	2,225	2,230	439,100	2,230
2005-01-04	2,215	2,250	2,215	2,250	156,700	2,250

分割・併合履歴： [1984-03-28]1株→1.05株