4185 JSR(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	3,070	3,110	3,070	3,080	113,300	3,080
2006-12-28	3,100	3,100	3,060	3,090	306,500	3,090
2006-12-27	3,100	3,120	3,080	3,090	241,100	3,090
2006-12-26	3,000	3,090	2,995	3,090	361,800	3,090
2006-12-25	3,090	3,090	3,040	3,040	385,300	3,040
2006-12-22	3,090	3,100	3,060	3,070	521,500	3,070
2006-12-21	3,090	3,140	3,080	3,130	752,300	3,130
2006-12-20	3,070	3,110	3,060	3,090	739,700	3,090
2006-12-19	3,150	3,150	3,080	3,100	514,400	3,100
2006-12-18	3,160	3,170	3,150	3,150	490,700	3,150
2006-12-15	3,120	3,160	3,110	3,140	545,500	3,140
2006-12-14	3,100	3,110	3,050	3,090	921,900	3,090
2006-12-13	3,130	3,150	3,090	3,100	417,600	3,100
2006-12-12	3,140	3,150	3,080	3,120	1,246,200	3,120
2006-12-11	3,040	3,150	3,030	3,130	2,100,600	3,130
2006-12-08	2,990	3,040	2,965	2,990	1,455,900	2,990
2006-12-07	2,985	2,985	2,940	2,955	937,400	2,955
2006-12-06	2,960	2,990	2,935	2,985	744,600	2,985
2006-12-05	2,990	3,020	2,915	2,920	1,864,500	2,920
2006-12-04	2,920	3,030	2,910	3,020	1,823,800	3,020
2006-12-01	2,920	2,940	2,880	2,890	1,021,700	2,890
2006-11-30	2,845	2,905	2,835	2,900	1,593,300	2,900
2006-11-29	2,800	2,865	2,800	2,860	1,213,900	2,860
2006-11-28	2,755	2,800	2,715	2,785	960,800	2,785
2006-11-27	2,700	2,760	2,700	2,760	1,009,100	2,760
2006-11-24	2,720	2,725	2,655	2,695	563,200	2,695
2006-11-22	2,665	2,690	2,650	2,690	649,300	2,690
2006-11-21	2,645	2,695	2,610	2,630	1,447,500	2,630
2006-11-20	2,705	2,705	2,610	2,620	1,133,700	2,620
2006-11-17	2,735	2,735	2,685	2,700	1,705,800	2,700
2006-11-16	2,825	2,830	2,725	2,760	2,294,900	2,760
2006-11-15	2,880	2,880	2,810	2,815	1,357,200	2,815
2006-11-14	2,865	2,870	2,830	2,845	1,385,000	2,845
2006-11-13	2,800	2,815	2,770	2,785	1,245,500	2,785
2006-11-10	2,840	2,855	2,805	2,820	1,042,800	2,820
2006-11-09	2,910	2,940	2,800	2,835	1,940,300	2,835
2006-11-08	2,960	2,985	2,890	2,895	710,000	2,895
2006-11-07	2,970	2,995	2,955	2,960	647,000	2,960
2006-11-06	2,930	2,950	2,915	2,940	808,400	2,940
2006-11-02	2,905	2,955	2,905	2,955	791,400	2,955
2006-11-01	2,900	2,975	2,900	2,945	1,278,900	2,945
2006-10-31	2,990	3,010	2,935	2,940	1,629,700	2,940
2006-10-30	3,010	3,050	2,955	2,980	1,675,300	2,980
2006-10-27	3,080	3,130	3,050	3,060	1,303,000	3,060
2006-10-26	3,090	3,120	3,070	3,080	1,475,400	3,080
2006-10-25	3,040	3,070	3,000	3,010	2,088,300	3,010
2006-10-24	2,950	3,080	2,855	3,010	5,107,500	3,010
2006-10-23	2,880	2,925	2,865	2,910	2,083,400	2,910
2006-10-20	2,830	2,870	2,810	2,845	1,724,400	2,845
2006-10-19	2,865	2,880	2,790	2,830	2,013,700	2,830
2006-10-18	2,760	2,810	2,755	2,785	876,600	2,785
2006-10-17	2,785	2,820	2,765	2,785	824,200	2,785
2006-10-16	2,755	2,830	2,750	2,805	1,478,000	2,805
2006-10-13	2,665	2,765	2,660	2,735	2,364,200	2,735
2006-10-12	2,640	2,700	2,605	2,615	1,229,400	2,615
2006-10-11	2,655	2,685	2,625	2,635	1,500,100	2,635
2006-10-10	2,630	2,735	2,625	2,720	3,214,600	2,720
2006-10-06	2,595	2,625	2,575	2,615	1,757,300	2,615
2006-10-05	2,525	2,600	2,515	2,565	1,863,400	2,565
2006-10-04	2,610	2,610	2,505	2,520	1,772,100	2,520
2006-10-03	2,645	2,660	2,545	2,585	2,502,700	2,585
2006-10-02	2,645	2,680	2,635	2,665	2,152,100	2,665
2006-09-29	2,600	2,615	2,580	2,600	1,242,500	2,600
2006-09-28	2,595	2,610	2,550	2,560	760,900	2,560
2006-09-27	2,530	2,605	2,530	2,585	722,800	2,585
2006-09-26	2,550	2,565	2,505	2,525	948,200	2,525
2006-09-25	2,600	2,625	2,525	2,550	1,267,400	2,550
2006-09-22	2,585	2,620	2,565	2,580	912,400	2,580
2006-09-21	2,550	2,630	2,550	2,610	1,330,000	2,610
2006-09-20	2,560	2,580	2,535	2,560	720,400	2,560
2006-09-19	2,625	2,650	2,590	2,595	1,381,700	2,595
2006-09-15	2,615	2,630	2,580	2,625	911,200	2,625
2006-09-14	2,565	2,620	2,560	2,620	1,686,300	2,620
2006-09-13	2,530	2,565	2,515	2,540	1,927,000	2,540
2006-09-12	2,560	2,560	2,490	2,500	1,220,200	2,500
2006-09-11	2,590	2,595	2,530	2,535	1,095,600	2,535
2006-09-08	2,545	2,600	2,545	2,575	1,125,300	2,575
2006-09-07	2,595	2,615	2,520	2,570	2,254,700	2,570
2006-09-06	2,680	2,690	2,570	2,605	3,483,300	2,605
2006-09-05	2,735	2,740	2,695	2,720	1,870,200	2,720
2006-09-04	2,780	2,810	2,755	2,760	940,300	2,760
2006-09-01	2,775	2,780	2,710	2,745	1,374,600	2,745
2006-08-31	2,760	2,805	2,755	2,795	520,700	2,795
2006-08-30	2,800	2,800	2,765	2,765	557,200	2,765
2006-08-29	2,760	2,785	2,750	2,775	674,500	2,775
2006-08-28	2,750	2,775	2,720	2,720	698,700	2,720
2006-08-25	2,800	2,820	2,780	2,780	584,700	2,780
2006-08-24	2,820	2,830	2,770	2,800	1,110,400	2,800
2006-08-23	2,875	2,875	2,840	2,855	918,800	2,855
2006-08-22	2,855	2,875	2,825	2,855	603,900	2,855
2006-08-21	2,910	2,910	2,870	2,875	741,500	2,875
2006-08-18	2,850	2,880	2,795	2,875	890,500	2,875
2006-08-17	2,910	2,930	2,845	2,850	1,468,300	2,850
2006-08-16	2,885	2,900	2,870	2,890	1,380,900	2,890
2006-08-15	2,720	2,860	2,705	2,805	1,592,900	2,805
2006-08-14	2,700	2,745	2,670	2,720	875,300	2,720
2006-08-11	2,710	2,725	2,670	2,695	605,000	2,695
2006-08-10	2,670	2,710	2,660	2,705	777,500	2,705
2006-08-09	2,635	2,655	2,585	2,655	646,600	2,655
2006-08-08	2,640	2,665	2,620	2,635	565,800	2,635
2006-08-07	2,675	2,680	2,620	2,635	613,200	2,635
2006-08-04	2,680	2,700	2,655	2,670	701,400	2,670
2006-08-03	2,680	2,720	2,655	2,700	1,019,100	2,700
2006-08-02	2,600	2,665	2,595	2,650	1,018,100	2,650
2006-08-01	2,700	2,700	2,655	2,655	804,400	2,655
2006-07-31	2,700	2,725	2,685	2,700	811,400	2,700
2006-07-28	2,670	2,695	2,610	2,680	1,183,900	2,680
2006-07-27	2,590	2,640	2,535	2,630	1,853,000	2,630
2006-07-26	2,710	2,720	2,610	2,630	2,815,400	2,630
2006-07-25	2,680	2,715	2,665	2,695	2,277,000	2,695
2006-07-24	2,550	2,615	2,535	2,600	2,348,600	2,600
2006-07-21	2,545	2,565	2,510	2,550	1,576,300	2,550
2006-07-20	2,640	2,640	2,555	2,575	2,685,200	2,575
2006-07-19	2,380	2,500	2,360	2,450	3,698,200	2,450
2006-07-18	2,390	2,415	2,280	2,300	2,455,600	2,300
2006-07-14	2,495	2,495	2,435	2,460	935,300	2,460
2006-07-13	2,475	2,580	2,430	2,525	1,712,800	2,525
2006-07-12	2,570	2,580	2,480	2,510	1,910,600	2,510
2006-07-11	2,610	2,620	2,570	2,590	1,499,400	2,590
2006-07-10	2,610	2,665	2,560	2,650	2,355,100	2,650
2006-07-07	2,720	2,740	2,605	2,640	3,164,600	2,640
2006-07-06	2,775	2,780	2,695	2,760	2,088,300	2,760
2006-07-05	2,830	2,860	2,795	2,815	819,900	2,815
2006-07-04	2,900	2,905	2,850	2,850	959,600	2,850
2006-07-03	2,900	2,920	2,855	2,870	1,035,000	2,870
2006-06-30	2,940	2,940	2,890	2,890	1,058,800	2,890
2006-06-29	2,795	2,850	2,795	2,820	730,200	2,820
2006-06-28	2,830	2,840	2,785	2,795	1,199,700	2,795
2006-06-27	2,865	2,905	2,840	2,890	1,493,200	2,890
2006-06-26	2,795	2,845	2,780	2,830	840,300	2,830
2006-06-23	2,825	2,835	2,760	2,790	1,562,400	2,790
2006-06-22	2,700	2,785	2,700	2,785	947,800	2,785
2006-06-21	2,685	2,685	2,625	2,660	1,139,800	2,660
2006-06-20	2,650	2,710	2,635	2,645	1,602,800	2,645
2006-06-19	2,750	2,760	2,665	2,690	2,089,500	2,690
2006-06-16	2,795	2,800	2,730	2,755	1,836,900	2,755
2006-06-15	2,680	2,715	2,610	2,635	2,739,000	2,635
2006-06-14	2,625	2,655	2,535	2,600	3,661,900	2,600
2006-06-13	2,740	2,740	2,670	2,685	2,024,800	2,685
2006-06-12	2,705	2,760	2,645	2,745	1,367,700	2,745
2006-06-09	2,685	2,735	2,610	2,700	1,615,800	2,700
2006-06-08	2,660	2,740	2,605	2,670	2,334,700	2,670
2006-06-07	2,730	2,810	2,720	2,735	1,969,600	2,735
2006-06-06	2,780	2,815	2,755	2,790	1,339,100	2,790
2006-06-05	2,860	2,870	2,815	2,860	850,300	2,860
2006-06-02	2,850	2,900	2,635	2,895	3,170,600	2,895
2006-06-01	2,985	2,995	2,855	2,890	1,977,000	2,890
2006-05-31	2,970	3,010	2,945	2,945	1,628,600	2,945
2006-05-30	3,080	3,100	3,070	3,070	637,100	3,070
2006-05-29	3,190	3,190	3,090	3,110	739,800	3,110
2006-05-26	3,090	3,190	3,090	3,180	770,100	3,180
2006-05-25	3,160	3,160	3,030	3,070	886,800	3,070
2006-05-24	3,110	3,170	3,050	3,160	747,900	3,160
2006-05-23	3,100	3,120	3,040	3,040	639,500	3,040
2006-05-22	3,180	3,220	3,070	3,090	1,024,000	3,090
2006-05-19	3,160	3,180	3,110	3,170	1,385,000	3,170
2006-05-18	3,180	3,210	3,160	3,190	720,800	3,190
2006-05-17	3,210	3,300	3,210	3,280	1,280,400	3,280
2006-05-16	3,290	3,340	3,190	3,190	836,100	3,190
2006-05-15	3,200	3,280	3,160	3,280	1,399,500	3,280
2006-05-12	3,350	3,350	3,220	3,230	1,701,000	3,230
2006-05-11	3,380	3,420	3,300	3,360	1,028,900	3,360
2006-05-10	3,380	3,430	3,360	3,410	823,300	3,410
2006-05-09	3,430	3,440	3,400	3,400	776,400	3,400
2006-05-08	3,490	3,490	3,390	3,430	841,700	3,430
2006-05-02	3,480	3,520	3,420	3,430	1,366,400	3,430
2006-05-01	3,520	3,520	3,430	3,500	817,600	3,500
2006-04-28	3,380	3,510	3,340	3,510	1,672,500	3,510
2006-04-27	3,490	3,490	3,380	3,420	1,875,900	3,420
2006-04-26	3,380	3,470	3,360	3,450	2,730,500	3,450
2006-04-25	3,590	3,590	3,300	3,330	3,803,900	3,330
2006-04-24	3,590	3,620	3,530	3,590	1,340,900	3,590
2006-04-21	3,590	3,710	3,520	3,590	2,433,400	3,590
2006-04-20	3,470	3,600	3,460	3,590	3,156,800	3,590
2006-04-19	3,380	3,430	3,350	3,420	1,207,900	3,420
2006-04-18	3,280	3,360	3,280	3,340	1,341,400	3,340
2006-04-17	3,390	3,410	3,280	3,300	1,242,300	3,300
2006-04-14	3,400	3,450	3,350	3,360	1,426,300	3,360
2006-04-13	3,340	3,390	3,290	3,390	1,194,900	3,390
2006-04-12	3,380	3,380	3,320	3,340	959,600	3,340
2006-04-11	3,410	3,440	3,320	3,370	1,357,700	3,370
2006-04-10	3,460	3,470	3,400	3,430	1,093,700	3,430
2006-04-07	3,450	3,480	3,430	3,480	1,057,800	3,480
2006-04-06	3,500	3,550	3,440	3,490	1,534,900	3,490
2006-04-05	3,540	3,590	3,480	3,480	1,027,100	3,480
2006-04-04	3,570	3,590	3,490	3,490	1,255,500	3,490
2006-04-03	3,540	3,590	3,500	3,570	1,428,000	3,570
2006-03-31	3,540	3,540	3,480	3,500	1,595,300	3,500
2006-03-30	3,440	3,530	3,420	3,460	1,424,100	3,460
2006-03-29	3,420	3,430	3,380	3,390	953,200	3,390
2006-03-28	3,350	3,430	3,340	3,410	555,600	3,410
2006-03-27	3,360	3,380	3,330	3,380	1,401,800	3,380
2006-03-24	3,460	3,470	3,360	3,400	1,060,300	3,400
2006-03-23	3,490	3,500	3,410	3,430	858,300	3,430
2006-03-22	3,450	3,520	3,450	3,490	840,900	3,490
2006-03-20	3,450	3,520	3,420	3,440	1,197,100	3,440
2006-03-17	3,430	3,440	3,300	3,390	899,000	3,390
2006-03-16	3,470	3,470	3,370	3,430	598,000	3,430
2006-03-15	3,490	3,520	3,440	3,480	891,800	3,480
2006-03-14	3,540	3,540	3,460	3,470	529,200	3,470
2006-03-13	3,500	3,530	3,500	3,530	300,700	3,530
2006-03-10	3,450	3,580	3,430	3,450	1,356,700	3,450
2006-03-09	3,260	3,440	3,250	3,420	1,122,300	3,420
2006-03-08	3,390	3,390	3,260	3,310	571,900	3,310
2006-03-07	3,350	3,430	3,330	3,390	885,600	3,390
2006-03-06	3,280	3,310	3,240	3,300	613,300	3,300
2006-03-03	3,270	3,390	3,270	3,330	827,800	3,330
2006-03-02	3,400	3,440	3,250	3,260	1,100,700	3,260
2006-03-01	3,440	3,440	3,390	3,390	749,600	3,390
2006-02-28	3,440	3,470	3,420	3,450	908,800	3,450
2006-02-27	3,420	3,450	3,370	3,400	597,900	3,400
2006-02-24	3,320	3,370	3,240	3,370	1,096,700	3,370
2006-02-23	3,250	3,350	3,240	3,300	655,600	3,300
2006-02-22	3,280	3,360	3,240	3,240	841,100	3,240
2006-02-21	3,170	3,300	3,150	3,270	1,185,900	3,270
2006-02-20	3,220	3,230	3,080	3,160	1,203,900	3,160
2006-02-17	3,350	3,370	3,260	3,290	659,500	3,290
2006-02-16	3,230	3,410	3,230	3,390	944,000	3,390
2006-02-15	3,440	3,440	3,230	3,240	756,400	3,240
2006-02-14	3,260	3,350	3,140	3,340	717,200	3,340
2006-02-13	3,350	3,390	3,260	3,270	887,800	3,270
2006-02-10	3,410	3,510	3,310	3,310	1,667,700	3,310
2006-02-09	3,420	3,490	3,350	3,390	3,253,800	3,390
2006-02-08	3,640	3,670	3,480	3,570	2,501,200	3,570
2006-02-07	3,680	3,810	3,670	3,780	1,154,100	3,780
2006-02-06	3,750	3,750	3,670	3,700	1,198,000	3,700
2006-02-03	3,620	3,780	3,550	3,770	1,389,800	3,770
2006-02-02	3,600	3,670	3,590	3,640	1,012,400	3,640
2006-02-01	3,540	3,590	3,490	3,550	995,200	3,550
2006-01-31	3,500	3,610	3,450	3,490	1,435,900	3,490
2006-01-30	3,550	3,580	3,450	3,450	1,494,800	3,450
2006-01-27	3,380	3,420	3,350	3,410	1,147,700	3,410
2006-01-26	3,290	3,310	3,240	3,280	816,700	3,280
2006-01-25	3,200	3,280	3,200	3,210	832,700	3,210
2006-01-24	3,180	3,210	3,120	3,200	376,400	3,200
2006-01-23	3,040	3,200	3,040	3,170	489,000	3,170
2006-01-20	3,190	3,270	3,160	3,190	787,900	3,190
2006-01-19	3,080	3,230	3,070	3,220	911,200	3,220
2006-01-18	3,250	3,250	3,060	3,120	722,400	3,120
2006-01-17	3,230	3,310	3,210	3,210	725,400	3,210
2006-01-16	3,360	3,370	3,310	3,320	480,600	3,320
2006-01-13	3,390	3,430	3,360	3,360	677,000	3,360
2006-01-12	3,440	3,440	3,340	3,380	804,500	3,380
2006-01-11	3,320	3,370	3,220	3,300	975,600	3,300
2006-01-10	3,320	3,330	3,210	3,270	685,300	3,270
2006-01-06	3,180	3,330	3,160	3,320	1,074,900	3,320
2006-01-05	3,200	3,200	3,150	3,170	493,000	3,170
2006-01-04	3,250	3,260	3,180	3,190	545,000	3,190

分割・併合履歴： [1984-03-28]1株→1.05株