4185 JSR(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,8891,8971,8651,880458,2001,880
2009-12-291,8961,8971,8701,877377,4001,877
2009-12-281,9031,9141,8851,892553,7001,892
2009-12-251,9471,9591,9041,909718,1001,909
2009-12-241,9071,9311,8901,9271,309,6001,927
2009-12-221,8351,8781,8241,8591,412,6001,859
2009-12-211,7981,8191,7861,809659,3001,809
2009-12-181,7911,8041,7671,787651,6001,787
2009-12-171,8491,8491,8021,804656,4001,804
2009-12-161,8361,8591,8041,825717,2001,825
2009-12-151,8101,8361,8031,817801,0001,817
2009-12-141,8181,8261,7841,825817,4001,825
2009-12-111,8011,8421,7871,8401,293,7001,840
2009-12-101,8051,8191,7561,7711,387,9001,771
2009-12-091,8731,8761,8291,8391,274,9001,839
2009-12-081,7901,8501,7891,850977,6001,850
2009-12-071,8261,8431,7971,829869,6001,829
2009-12-041,7981,7981,7521,792779,1001,792
2009-12-031,7301,7931,7301,7881,367,3001,788
2009-12-021,6991,7181,6741,715790,5001,715
2009-12-011,6291,7031,6251,7001,166,1001,700
2009-11-301,5931,6681,5821,6591,155,6001,659
2009-11-271,5521,5941,5451,566920,2001,566
2009-11-261,5861,6171,5771,6001,176,4001,600
2009-11-251,6061,6271,5811,620896,7001,620
2009-11-241,5831,6301,5761,612990,1001,612
2009-11-201,5871,6161,5811,613997,1001,613
2009-11-191,6471,6541,6011,6341,170,8001,634
2009-11-181,5931,6351,5901,6311,098,9001,631
2009-11-171,6471,6591,6131,618990,8001,618
2009-11-161,6621,6731,6321,658920,7001,658
2009-11-131,6921,7071,6741,679565,4001,679
2009-11-121,7231,7331,6761,691769,7001,691
2009-11-111,7291,7361,7061,719768,6001,719
2009-11-101,7251,7421,6941,7061,136,3001,706
2009-11-091,6771,7001,6521,6791,219,9001,679
2009-11-061,7331,7341,6901,7031,055,7001,703
2009-11-051,7001,7341,6751,703913,8001,703
2009-11-041,7331,7601,6931,7141,371,2001,714
2009-11-021,7101,7641,7101,7631,066,9001,763
2009-10-301,7911,8181,7761,7991,231,3001,799
2009-10-291,7501,7551,7141,7311,793,9001,731
2009-10-281,7961,8181,7601,7771,130,6001,777
2009-10-271,8351,8431,7821,8192,711,0001,819
2009-10-261,8481,9191,7881,8105,390,6001,810
2009-10-231,8901,9031,8611,878990,6001,878
2009-10-221,8661,8921,8331,874993,0001,874
2009-10-211,8541,9071,8501,894704,5001,894
2009-10-201,9041,9141,8741,881635,2001,881
2009-10-191,8681,8811,8421,878715,9001,878
2009-10-161,9051,9061,8601,887697,8001,887
2009-10-151,9091,9181,8811,901879,3001,901
2009-10-141,8881,8891,8361,8491,072,2001,849
2009-10-131,9001,9421,8911,9201,018,0001,920
2009-10-091,8791,8871,8511,884856,1001,884
2009-10-081,8701,8701,8231,854973,2001,854
2009-10-071,8011,8641,8011,8531,738,6001,853
2009-10-061,7351,7971,7351,7941,784,1001,794
2009-10-051,7391,7431,6761,697933,1001,697
2009-10-021,7371,7441,7011,7441,453,2001,744
2009-10-011,8401,8411,7711,774822,0001,774
2009-09-301,7751,8401,7661,8402,252,5001,840
2009-09-291,8131,8171,7731,7851,298,6001,785
2009-09-281,8731,8751,8011,8131,978,3001,813
2009-09-251,9441,9441,9001,9211,531,3001,921
2009-09-241,9351,9601,9131,9561,757,4001,956
2009-09-181,8411,9081,8311,8682,494,8001,868
2009-09-171,8281,8861,8101,8613,323,9001,861
2009-09-161,7201,8001,7151,7682,365,2001,768
2009-09-151,7281,7341,6951,7001,065,2001,700
2009-09-141,7301,7381,6891,7272,138,9001,727
2009-09-111,7301,7341,7111,7201,653,0001,720
2009-09-101,6791,7101,6751,7061,080,8001,706
2009-09-091,6691,7061,6461,6601,457,6001,660
2009-09-081,6531,6781,6391,675900,9001,675
2009-09-071,6091,6651,5951,6521,618,4001,652
2009-09-041,5961,6071,5641,5811,207,6001,581
2009-09-031,5891,6101,5611,6041,052,7001,604
2009-09-021,6051,6091,5821,601988,9001,601
2009-09-011,6231,6461,6181,632622,1001,632
2009-08-311,6601,6841,6221,637979,5001,637
2009-08-281,6371,6581,6271,652909,7001,652
2009-08-271,6491,6591,6071,6341,756,7001,634
2009-08-261,6851,7001,6691,6791,070,3001,679
2009-08-251,6851,6971,6621,672805,6001,672
2009-08-241,6971,7041,6761,692550,1001,692
2009-08-211,6651,6711,6211,642870,0001,642
2009-08-201,6661,6851,6271,674974,9001,674
2009-08-191,6501,6801,6331,6521,205,1001,652
2009-08-181,6761,6911,6581,6721,089,1001,672
2009-08-171,7241,7241,7021,705687,6001,705
2009-08-141,7491,7561,7201,7291,021,1001,729
2009-08-131,7201,7501,7151,7401,155,8001,740
2009-08-121,6631,7081,6621,7031,492,4001,703
2009-08-111,6751,6941,6651,6891,002,1001,689
2009-08-101,6701,6921,6561,6891,304,1001,689
2009-08-071,6771,6771,6261,6571,339,7001,657
2009-08-061,6871,7051,6761,6821,249,6001,682
2009-08-051,7251,7271,6901,6951,097,8001,695
2009-08-041,7291,7431,6891,7091,931,1001,709
2009-08-031,7101,7291,6901,7161,139,6001,716
2009-07-311,7061,7221,6801,7061,993,9001,706
2009-07-301,7281,7541,6921,7061,830,4001,706
2009-07-291,7141,7621,7061,7581,791,2001,758
2009-07-281,7111,7201,6731,7133,352,2001,713
2009-07-271,7631,7891,6651,7384,693,2001,738
2009-07-241,7451,7481,6931,7181,921,9001,718
2009-07-231,7391,7511,7371,7402,193,2001,740
2009-07-221,7501,7501,7301,7341,503,1001,734
2009-07-211,6951,7291,6901,7242,011,8001,724
2009-07-171,7021,7091,6471,6671,352,3001,667
2009-07-161,7201,7241,6791,6811,755,8001,681
2009-07-151,6941,7001,6611,6682,295,6001,668
2009-07-141,6951,6961,6501,6642,277,6001,664
2009-07-131,6801,6951,6461,6622,473,2001,662
2009-07-101,6601,7361,6501,7063,012,3001,706
2009-07-091,6751,6851,6231,6302,531,2001,630
2009-07-081,5761,6241,5761,6152,007,8001,615
2009-07-071,6601,6861,6211,6301,724,3001,630
2009-07-061,6781,7191,6711,6791,170,8001,679
2009-07-031,7071,7111,6711,6982,716,3001,698
2009-07-021,6871,7811,6751,7372,592,5001,737
2009-07-011,6471,6551,6181,6482,217,1001,648
2009-06-301,6681,6871,6281,6532,775,1001,653
2009-06-291,5651,6021,5261,5482,314,1001,548
2009-06-261,5041,5421,4831,5231,557,0001,523
2009-06-251,4441,4761,4311,464755,1001,464
2009-06-241,4561,4561,4111,424898,3001,424
2009-06-231,4491,4551,4251,4361,020,3001,436
2009-06-221,4461,4901,4301,4711,006,7001,471
2009-06-191,5011,5011,4341,466919,7001,466
2009-06-181,4911,4951,4581,481563,4001,481
2009-06-171,4611,5081,4611,487877,3001,487
2009-06-161,4991,5381,4561,4601,482,4001,460
2009-06-151,5671,5671,5181,5251,028,2001,525
2009-06-121,5831,5871,5561,5671,788,8001,567
2009-06-111,5001,5681,4931,5591,819,3001,559
2009-06-101,4771,4901,4681,4881,073,1001,488
2009-06-091,4751,5091,4481,4941,969,6001,494
2009-06-081,4761,4961,4731,485711,7001,485
2009-06-051,5081,5081,4481,4641,275,9001,464
2009-06-041,4581,5001,4581,4861,049,8001,486
2009-06-031,4581,4811,4461,4721,080,4001,472
2009-06-021,4621,4881,4431,4481,811,4001,448
2009-06-011,4301,4401,4161,430722,7001,430
2009-05-291,4111,4241,3901,4211,063,8001,421
2009-05-281,3601,4101,3541,3961,376,5001,396
2009-05-271,3601,3721,3371,3661,323,1001,366
2009-05-261,3651,3651,3151,3411,486,2001,341
2009-05-251,3381,3601,3251,3571,486,2001,357
2009-05-221,3101,3251,2941,3181,370,6001,318
2009-05-211,3381,3521,3201,3451,882,8001,345
2009-05-201,3241,3651,3181,3581,836,1001,358
2009-05-191,3181,3181,2931,3141,527,7001,314
2009-05-181,3001,3161,2861,2891,195,2001,289
2009-05-151,2781,2991,2581,2991,468,4001,299
2009-05-141,2441,2801,2331,2511,218,3001,251
2009-05-131,2701,2771,2321,2461,472,4001,246
2009-05-121,2501,2851,2451,2601,346,9001,260
2009-05-111,2701,2841,2541,2741,199,3001,274
2009-05-081,2731,2891,2601,286851,0001,286
2009-05-071,2621,2791,2451,2721,765,1001,272
2009-05-011,2301,2441,2201,2371,274,5001,237
2009-04-301,2311,2341,1851,1902,023,0001,190
2009-04-281,2551,2551,1621,1631,861,9001,163
2009-04-271,2801,2951,2201,2552,109,9001,255
2009-04-241,2701,2701,2371,2551,458,9001,255
2009-04-231,2691,2801,2251,2431,131,5001,243
2009-04-221,2411,2661,2221,2541,518,4001,254
2009-04-211,1931,2421,1901,2351,647,8001,235
2009-04-201,2601,3011,2571,2731,408,4001,273
2009-04-171,2431,2451,2171,244932,0001,244
2009-04-161,2401,2731,1921,2031,406,1001,203
2009-04-151,2551,2611,2201,2261,062,6001,226
2009-04-141,2981,2981,2521,291955,3001,291
2009-04-131,2701,3041,2631,295933,0001,295
2009-04-101,3141,3301,2651,2801,058,0001,280
2009-04-091,2681,3041,2631,2921,431,1001,292
2009-04-081,2771,2771,2071,208956,4001,208
2009-04-071,2851,2951,2521,258872,0001,258
2009-04-061,3001,3191,2591,2651,308,0001,265
2009-04-031,3101,3201,2781,2851,651,7001,285
2009-04-021,2531,2791,2191,2682,925,1001,268
2009-04-011,2001,2361,1821,1992,338,5001,199
2009-03-311,1681,1901,1221,1451,299,3001,145
2009-03-301,2681,2741,1471,1481,444,1001,148
2009-03-271,3121,3121,2601,2672,131,7001,267
2009-03-261,2001,2371,1961,2321,634,4001,232
2009-03-251,1901,2081,1641,1912,191,0001,191
2009-03-241,1821,1871,1541,1642,389,7001,164
2009-03-231,1561,1681,1371,1661,638,5001,166
2009-03-191,1591,1681,1111,1361,237,5001,136
2009-03-181,1831,1891,1291,1391,643,4001,139
2009-03-171,1501,1571,1331,1432,447,2001,143
2009-03-161,1001,1521,0951,1262,295,6001,126
2009-03-131,0201,0631,0091,0323,780,7001,032
2009-03-121,0691,0791,0241,0402,574,4001,040
2009-03-111,1121,1241,0961,1091,928,9001,109
2009-03-101,1181,1231,0841,0922,187,4001,092
2009-03-091,1111,1461,1071,1311,590,4001,131
2009-03-061,1341,1681,1111,1203,234,5001,120
2009-03-051,1211,2061,1181,1812,070,3001,181
2009-03-041,1211,1711,1131,1611,866,5001,161
2009-03-031,1191,1491,0991,1321,601,4001,132
2009-03-021,1271,1521,1211,1271,097,9001,127
2009-02-271,1691,1881,1551,1671,448,2001,167
2009-02-261,1651,1901,1481,159962,7001,159
2009-02-251,1801,1841,1301,1601,664,2001,160
2009-02-241,1461,1481,1101,1331,629,2001,133
2009-02-231,1211,1711,1061,1471,672,5001,147
2009-02-201,1291,1491,1161,1181,405,2001,118
2009-02-191,1211,1731,1131,1491,219,6001,149
2009-02-181,1161,1281,1011,120967,7001,120
2009-02-171,1261,1431,1241,134982,4001,134
2009-02-161,1291,1551,1271,145703,0001,145
2009-02-131,1561,1581,1201,128967,9001,128
2009-02-121,1171,1591,1091,137923,3001,137
2009-02-101,1471,1741,1091,1161,258,5001,116
2009-02-091,1681,1801,1441,144903,5001,144
2009-02-061,1851,1961,1141,128981,2001,128
2009-02-051,1901,1901,1291,1291,396,1001,129
2009-02-041,1231,2011,1211,1901,536,1001,190
2009-02-031,0831,1271,0751,1061,066,2001,106
2009-02-021,0641,0801,0531,0631,111,7001,063
2009-01-301,1001,1181,0951,1141,627,5001,114
2009-01-291,1241,1601,1201,1592,112,9001,159
2009-01-281,0911,1101,0591,0871,518,4001,087
2009-01-271,0881,1181,0761,1062,407,1001,106
2009-01-261,0091,1159901,0884,064,4001,088
2009-01-231,0701,0701,0291,0321,482,1001,032
2009-01-221,0781,0831,0381,0741,120,9001,074
2009-01-211,0481,0791,0271,0491,294,8001,049
2009-01-201,0881,1001,0281,0641,317,0001,064
2009-01-191,1051,1501,1051,1281,146,5001,128
2009-01-161,0691,0991,0491,0961,190,0001,096
2009-01-151,0421,0421,0051,0291,367,7001,029
2009-01-141,0041,0731,0021,042941,7001,042
2009-01-131,0101,0159931,0051,015,8001,005
2009-01-091,1001,1111,0461,0571,197,4001,057
2009-01-081,1401,1701,0951,0951,803,7001,095
2009-01-071,1951,2421,1731,1893,078,5001,189
2009-01-061,0781,1401,0761,1202,068,6001,120
2009-01-051,0251,0611,0251,055773,5001,055

分割・併合履歴 : [1984-03-28]1株→1.05株