4185 JSR(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,5291,5431,5151,515916,7001,515
2010-12-291,5151,5401,5121,537958,9001,537
2010-12-281,5011,5101,4951,505418,6001,505
2010-12-271,4991,5201,4961,507746,2001,507
2010-12-241,5021,5091,4811,491659,6001,491
2010-12-221,4981,5151,4961,5021,037,3001,502
2010-12-211,5201,5251,4921,5031,087,5001,503
2010-12-201,5081,5091,4691,4861,130,8001,486
2010-12-171,5161,5321,4951,4991,295,8001,499
2010-12-161,5071,5281,5021,5231,869,1001,523
2010-12-151,4861,4941,4691,4911,350,6001,491
2010-12-141,4861,5011,4851,4882,094,0001,488
2010-12-131,4591,4941,4531,4831,976,8001,483
2010-12-101,4671,4761,4531,4581,813,0001,458
2010-12-091,4861,4871,4661,472836,7001,472
2010-12-081,4741,4861,4671,4851,496,7001,485
2010-12-071,4651,4681,4471,4651,977,8001,465
2010-12-061,4861,4911,4791,483638,5001,483
2010-12-031,4881,4911,4751,4841,436,8001,484
2010-12-021,4521,4671,4391,4651,061,1001,465
2010-12-011,4081,4161,3961,4161,053,3001,416
2010-11-301,4481,4621,4181,4211,236,7001,421
2010-11-291,4521,4641,4301,4451,234,8001,445
2010-11-261,4731,4871,4501,452891,8001,452
2010-11-251,4921,4951,4721,4751,067,4001,475
2010-11-241,4501,4821,4311,4721,222,3001,472
2010-11-221,4591,4971,4531,4851,472,6001,485
2010-11-191,4501,4541,4331,434849,4001,434
2010-11-181,4011,4461,3941,4461,451,8001,446
2010-11-171,3931,4131,3881,410899,7001,410
2010-11-161,4091,4191,3971,4051,774,8001,405
2010-11-151,4281,4331,3961,4031,489,1001,403
2010-11-121,4471,4621,4251,4281,241,4001,428
2010-11-111,4701,4731,4531,459862,7001,459
2010-11-101,4501,4731,4441,456847,4001,456
2010-11-091,4551,4551,4311,4461,048,7001,446
2010-11-081,4501,4591,4391,458822,9001,458
2010-11-051,4131,4381,4041,4351,310,3001,435
2010-11-041,3701,3831,3591,3831,594,6001,383
2010-11-021,3761,3881,3531,360939,3001,360
2010-11-011,3941,4221,3611,3761,667,7001,376
2010-10-291,3601,4041,3581,3932,023,6001,393
2010-10-281,3931,4021,3571,3762,740,8001,376
2010-10-271,3811,3961,3601,3892,236,5001,389
2010-10-261,4381,4391,3841,3853,193,1001,385
2010-10-251,4271,4791,4051,4524,791,0001,452
2010-10-221,3781,4141,3731,4021,184,3001,402
2010-10-211,3811,4091,3591,3841,547,2001,384
2010-10-201,3591,3961,3461,3952,188,2001,395
2010-10-191,3501,4001,3471,3821,047,7001,382
2010-10-181,3721,4001,3571,3611,298,5001,361
2010-10-151,3651,3851,3411,3781,689,0001,378
2010-10-141,3651,3931,3581,3801,587,7001,380
2010-10-131,3801,4071,3541,3562,376,7001,356
2010-10-121,4241,4291,3771,3801,431,3001,380
2010-10-081,4211,4311,4111,4111,939,0001,411
2010-10-071,4241,4531,4211,4401,002,4001,440
2010-10-061,4041,4381,4041,4371,284,6001,437
2010-10-051,3611,3931,3441,3891,326,1001,389
2010-10-041,3571,3921,3521,3681,401,7001,368
2010-10-011,4201,4201,3601,3761,613,0001,376
2010-09-301,4381,4641,4211,4211,647,1001,421
2010-09-291,4081,4481,4021,4381,813,1001,438
2010-09-281,3951,4141,3811,388593,1001,388
2010-09-271,3901,4111,3831,410854,6001,410
2010-09-241,3801,4021,3691,3691,614,5001,369
2010-09-221,4231,4261,4011,409913,8001,409
2010-09-211,4511,4601,4171,4231,929,2001,423
2010-09-171,4111,4321,4051,4261,127,4001,426
2010-09-161,4081,4091,3691,3861,410,5001,386
2010-09-151,3341,3951,3111,3811,829,2001,381
2010-09-141,3521,3531,3281,3331,056,4001,333
2010-09-131,3561,3681,3481,3511,381,5001,351
2010-09-101,3321,3531,3101,3532,010,5001,353
2010-09-091,3121,3181,2971,3081,092,7001,308
2010-09-081,2971,3091,2821,2981,532,4001,298
2010-09-071,3431,3611,3371,347873,7001,347
2010-09-061,3401,3641,3331,3631,937,6001,363
2010-09-031,2901,3161,2821,3111,866,4001,311
2010-09-021,2771,2921,2631,2882,243,7001,288
2010-09-011,2281,2411,2171,2352,084,8001,235
2010-08-311,2561,2671,2331,2382,024,5001,238
2010-08-301,3021,3271,2821,2862,164,6001,286
2010-08-271,2181,2741,2081,2662,480,9001,266
2010-08-261,2191,2211,2031,2191,554,5001,219
2010-08-251,2291,2401,2011,2082,894,5001,208
2010-08-241,2511,2551,2251,2282,453,5001,228
2010-08-231,3021,3071,2631,2802,529,0001,280
2010-08-201,3351,3411,3141,3181,849,0001,318
2010-08-191,3371,3811,3371,3791,991,6001,379
2010-08-181,3251,3431,3171,3351,673,5001,335
2010-08-171,3251,3281,3031,3051,172,5001,305
2010-08-161,3211,3521,3081,3411,290,6001,341
2010-08-131,3471,3531,3301,3431,546,8001,343
2010-08-121,3421,3421,3021,3393,311,7001,339
2010-08-111,4351,4351,3881,3952,415,3001,395
2010-08-101,5001,5081,4631,4721,076,5001,472
2010-08-091,4941,5161,4891,503683,2001,503
2010-08-061,5111,5321,5051,523828,3001,523
2010-08-051,5191,5281,5021,519478,7001,519
2010-08-041,5111,5181,4841,489766,9001,489
2010-08-031,5381,5511,5151,531777,6001,531
2010-08-021,5141,5461,4991,501937,4001,501
2010-07-301,5491,5501,5091,5141,516,2001,514
2010-07-291,5191,5521,5181,544981,4001,544
2010-07-281,5601,5651,5381,5481,931,4001,548
2010-07-271,5541,5601,5021,5112,508,5001,511
2010-07-261,6071,6451,5821,5902,535,1001,590
2010-07-231,5791,5871,5671,576779,1001,576
2010-07-221,5191,5371,5051,531589,9001,531
2010-07-211,5621,5701,5311,545596,9001,545
2010-07-201,5471,5721,5431,551822,3001,551
2010-07-161,6001,6021,5521,5591,004,2001,559
2010-07-151,6341,6381,6151,621825,5001,621
2010-07-141,6491,6661,6471,663800,6001,663
2010-07-131,6091,6251,6001,613661,0001,613
2010-07-121,6251,6311,6061,6131,154,6001,613
2010-07-091,6081,6521,5861,6361,976,0001,636
2010-07-081,5951,6151,5901,6121,662,7001,612
2010-07-071,5391,5611,5211,5581,776,9001,558
2010-07-061,5091,5491,4911,5491,176,2001,549
2010-07-051,5101,5311,5041,510994,3001,510
2010-07-021,4821,5001,4731,487849,2001,487
2010-07-011,4701,4881,4691,4821,514,2001,482
2010-06-301,4551,5131,4361,5063,819,1001,506
2010-06-291,4841,4871,4381,4441,810,6001,444
2010-06-281,5111,5181,4661,4692,401,9001,469
2010-06-251,5401,5461,5251,5271,058,8001,527
2010-06-241,5761,5791,5571,5591,828,5001,559
2010-06-231,5911,6071,5781,5891,498,7001,589
2010-06-221,6241,6261,5991,6011,419,9001,601
2010-06-211,6251,6411,6151,6311,171,1001,631
2010-06-181,6331,6341,5981,6041,672,0001,604
2010-06-171,6251,6311,6001,6061,899,0001,606
2010-06-161,6301,6361,6191,6282,080,6001,628
2010-06-151,5821,6011,5811,5901,638,6001,590
2010-06-141,5801,5891,5631,5801,505,7001,580
2010-06-111,5411,5671,5321,5482,286,2001,548
2010-06-101,5441,5621,5211,5412,806,1001,541
2010-06-091,5981,6071,5661,5771,194,0001,577
2010-06-081,6041,6291,5821,6121,734,7001,612
2010-06-071,6391,6401,5901,6032,548,5001,603
2010-06-041,7551,7631,7041,7161,878,4001,716
2010-06-031,6881,7331,6681,7271,361,0001,727
2010-06-021,6221,6771,6151,6541,556,6001,654
2010-06-011,6471,6611,6411,644734,0001,644
2010-05-311,6491,6771,6441,661690,7001,661
2010-05-281,6691,6851,6391,657637,9001,657
2010-05-271,5991,6451,5911,641975,1001,641
2010-05-261,6001,6401,5831,6231,634,2001,623
2010-05-251,6841,6841,6241,637922,5001,637
2010-05-241,6631,7021,6451,691708,1001,691
2010-05-211,6811,6861,6481,6751,043,2001,675
2010-05-201,7291,7431,7061,721838,0001,721
2010-05-191,7401,7571,7141,753629,1001,753
2010-05-181,8021,8101,7591,769749,4001,769
2010-05-171,7981,7981,7511,786920,6001,786
2010-05-141,8111,8351,8051,811684,0001,811
2010-05-131,8331,8451,8171,844887,1001,844
2010-05-121,8001,8261,7921,812830,1001,812
2010-05-111,8501,8501,7981,8031,134,4001,803
2010-05-101,7831,8271,7771,826964,1001,826
2010-05-071,7661,8061,7621,7921,447,2001,792
2010-05-061,8381,8461,8251,8331,869,7001,833
2010-04-301,9201,9281,9061,9181,227,9001,918
2010-04-281,9261,9281,8981,9061,283,8001,906
2010-04-271,9421,9691,9351,966941,3001,966
2010-04-261,9201,9501,8851,9331,651,5001,933
2010-04-231,9001,9131,8811,901942,3001,901
2010-04-221,9151,9171,8711,8981,137,0001,898
2010-04-211,8781,8931,8571,8901,163,1001,890
2010-04-201,8671,8841,8531,862737,6001,862
2010-04-191,8851,8971,8441,8641,327,5001,864
2010-04-161,9681,9681,9251,9331,010,3001,933
2010-04-151,9601,9731,9471,967661,9001,967
2010-04-141,9701,9791,9371,9481,111,4001,948
2010-04-131,9861,9861,9341,9541,500,6001,954
2010-04-121,9651,9751,9451,946795,7001,946
2010-04-091,9291,9431,9151,942561,7001,942
2010-04-081,9421,9441,9181,928683,1001,928
2010-04-071,9651,9741,9441,9511,008,9001,951
2010-04-061,9991,9991,9341,946853,7001,946
2010-04-051,9601,9841,9561,975596,4001,975
2010-04-021,9601,9611,9401,951479,2001,951
2010-04-011,9461,9611,9251,958703,5001,958
2010-03-311,9721,9741,9421,953917,9001,953
2010-03-301,9031,9681,9001,9661,137,6001,966
2010-03-291,8401,8881,8401,888434,2001,888
2010-03-261,8501,8831,8431,883488,2001,883
2010-03-251,8501,8581,8271,842615,8001,842
2010-03-241,8551,8641,8361,847488,3001,847
2010-03-231,8561,8661,8401,846584,1001,846
2010-03-191,8501,8611,8401,855630,0001,855
2010-03-181,8701,8781,8411,846619,0001,846
2010-03-171,8801,8981,8661,8921,193,1001,892
2010-03-161,8401,8741,8381,854674,4001,854
2010-03-151,8791,8791,8311,8541,029,9001,854
2010-03-121,8591,8861,8391,8791,259,0001,879
2010-03-111,8301,8471,8201,839685,4001,839
2010-03-101,8351,8351,8041,811648,8001,811
2010-03-091,8131,8401,8031,839723,5001,839
2010-03-081,8001,8131,7931,812475,2001,812
2010-03-051,7641,7771,7581,769506,3001,769
2010-03-041,7431,7651,7301,741479,0001,741
2010-03-031,7381,7521,7311,747471,8001,747
2010-03-021,7331,7471,7271,742675,8001,742
2010-03-011,7331,7471,7231,730760,0001,730
2010-02-261,7401,7491,7181,740888,3001,740
2010-02-251,7881,7881,7351,751650,3001,751
2010-02-241,7721,7841,7511,770844,4001,770
2010-02-231,8191,8231,7951,806730,8001,806
2010-02-221,8161,8491,8141,835693,5001,835
2010-02-191,8141,8191,7801,7841,038,7001,784
2010-02-181,8001,8051,7741,789382,8001,789
2010-02-171,7991,7991,7701,794592,8001,794
2010-02-161,7721,7941,7611,767368,3001,767
2010-02-151,7671,7921,7481,760437,3001,760
2010-02-121,7901,8051,7591,770880,4001,770
2010-02-101,7601,7841,7401,774552,1001,774
2010-02-091,7281,7401,7141,732685,8001,732
2010-02-081,7671,7771,7401,757810,3001,757
2010-02-051,7551,7991,7351,7711,057,1001,771
2010-02-041,7771,8041,7621,788726,3001,788
2010-02-031,7901,8151,7831,788496,9001,788
2010-02-021,7661,7841,7531,776656,8001,776
2010-02-011,7671,7751,7201,7371,081,2001,737
2010-01-291,7791,8051,7701,783865,2001,783
2010-01-281,7991,8081,7801,782772,7001,782
2010-01-271,7991,8081,7661,7751,092,4001,775
2010-01-261,7671,8441,7551,7862,461,3001,786
2010-01-251,8481,8491,7551,8043,372,4001,804
2010-01-221,8801,9091,8611,8981,203,9001,898
2010-01-211,8461,9311,8361,9201,403,8001,920
2010-01-201,8371,8761,8371,855865,7001,855
2010-01-191,8501,8551,8281,836717,7001,836
2010-01-181,8541,8581,8401,8461,250,6001,846
2010-01-151,9071,9081,8661,890764,4001,890
2010-01-141,8651,9201,8521,9061,054,9001,906
2010-01-131,8351,8671,8301,837721,2001,837
2010-01-121,8181,8601,8181,848833,1001,848
2010-01-081,8661,8801,8401,858720,4001,858
2010-01-071,8881,8971,8471,857772,8001,857
2010-01-061,9321,9351,8851,888664,4001,888
2010-01-051,9601,9661,9101,921807,0001,921
2010-01-041,9001,9241,8901,920518,2001,920

分割・併合履歴 : [1984-03-28]1株→1.05株