4185 JSR(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,4111,4221,3991,420600,4001,420
2011-12-291,3951,4031,3761,396400,0001,396
2011-12-281,3811,4101,3811,394408,9001,394
2011-12-271,3951,4031,3801,395358,0001,395
2011-12-261,4141,4191,4021,417406,4001,417
2011-12-221,3991,4051,3771,384528,2001,384
2011-12-211,3931,4021,3781,391740,7001,391
2011-12-201,3751,3851,3601,375866,4001,375
2011-12-191,3901,3921,3681,378602,5001,378
2011-12-161,4191,4301,4021,415417,2001,415
2011-12-151,4271,4421,4131,414588,3001,414
2011-12-141,4411,4621,4361,444428,6001,444
2011-12-131,4451,4651,4361,456804,5001,456
2011-12-121,4801,4951,4741,481728,5001,481
2011-12-091,4321,4521,4221,4421,090,8001,442
2011-12-081,4751,4901,4561,462762,1001,462
2011-12-071,4781,4911,4631,4861,058,3001,486
2011-12-061,4901,4951,4591,468482,6001,468
2011-12-051,5101,5171,4911,501532,7001,501
2011-12-021,5021,5141,4891,500673,0001,500
2011-12-011,5201,5261,4891,495807,3001,495
2011-11-301,4601,4751,4401,466747,2001,466
2011-11-291,4381,4881,4351,487951,8001,487
2011-11-281,4261,4291,4051,417508,6001,417
2011-11-251,4141,4321,3971,399966,7001,399
2011-11-241,3951,4031,3701,393903,9001,393
2011-11-221,4011,4311,3891,423929,9001,423
2011-11-211,4031,4451,3881,4311,256,0001,431
2011-11-181,3621,4131,3621,4051,201,4001,405
2011-11-171,3651,4111,3601,403855,9001,403
2011-11-161,4031,4081,3551,366689,1001,366
2011-11-151,4091,4251,4031,406502,0001,406
2011-11-141,4211,4341,3921,414619,8001,414
2011-11-111,3521,4161,3521,4062,001,4001,406
2011-11-101,4111,4201,3911,4161,108,9001,416
2011-11-091,4591,4651,4191,4411,350,3001,441
2011-11-081,4801,4801,4451,4581,052,4001,458
2011-11-071,4671,4811,4511,4801,356,8001,480
2011-11-041,4811,5021,4631,497966,5001,497
2011-11-021,4661,4671,4301,4411,565,3001,441
2011-11-011,5491,5501,4811,4891,529,3001,489
2011-10-311,5691,5751,5211,5211,656,2001,521
2011-10-281,5661,5821,5351,5602,140,1001,560
2011-10-271,4871,5131,4531,5111,373,7001,511
2011-10-261,4501,4691,4161,4561,248,1001,456
2011-10-251,4571,4921,4081,4552,073,1001,455
2011-10-241,4161,4531,3911,4401,826,4001,440
2011-10-211,3671,3831,3651,374622,3001,374
2011-10-201,3871,3951,3621,365865,8001,365
2011-10-191,4471,4471,3921,3961,550,4001,396
2011-10-181,4271,4691,4141,4641,608,2001,464
2011-10-171,4481,4591,4351,4531,152,6001,453
2011-10-141,4131,4201,3901,396782,9001,396
2011-10-131,4191,4321,4121,4291,022,2001,429
2011-10-121,3601,4201,3401,4071,439,8001,407
2011-10-111,3691,4081,3531,3682,236,0001,368
2011-10-071,2631,3001,2631,295988,5001,295
2011-10-061,2411,2621,2371,251858,9001,251
2011-10-051,2721,2761,2181,2311,430,3001,231
2011-10-041,2771,2791,2531,2611,306,4001,261
2011-10-031,3011,3061,2521,2841,168,9001,284
2011-09-301,3571,3691,3231,3461,116,7001,346
2011-09-291,3301,3511,3081,3511,487,5001,351
2011-09-281,3421,3711,3331,3381,215,6001,338
2011-09-271,3171,3341,3121,334901,2001,334
2011-09-261,3091,3091,2701,2901,341,0001,290
2011-09-221,3791,3881,3061,3081,432,4001,308
2011-09-211,3631,3941,3491,378894,7001,378
2011-09-201,3831,3911,3641,375819,4001,375
2011-09-161,3821,4241,3801,422927,0001,422
2011-09-151,3531,3721,3481,370875,0001,370
2011-09-141,3561,3721,3211,324575,5001,324
2011-09-131,3211,3711,3101,367926,5001,367
2011-09-121,2951,3181,2901,3161,072,3001,316
2011-09-091,3641,3691,3311,337788,4001,337
2011-09-081,3581,3861,3471,358854,6001,358
2011-09-071,3281,3541,3171,351720,0001,351
2011-09-061,3221,3241,2871,2981,182,0001,298
2011-09-051,3421,3421,3151,322627,7001,322
2011-09-021,3931,3951,3541,3631,299,0001,363
2011-09-011,3981,4201,3911,4171,092,4001,417
2011-08-311,3601,3811,3451,3741,121,8001,374
2011-08-301,3751,3861,3621,3691,126,5001,369
2011-08-291,3681,3981,3531,3731,868,9001,373
2011-08-261,3201,3731,3201,3692,768,7001,369
2011-08-251,2731,3121,2671,3011,830,7001,301
2011-08-241,2771,2901,2551,2601,333,7001,260
2011-08-231,2501,2621,2211,2541,974,2001,254
2011-08-221,2731,2731,2391,2411,577,2001,241
2011-08-191,3161,3161,2811,2871,876,9001,287
2011-08-181,4031,4051,3451,3511,224,5001,351
2011-08-171,4241,4281,4111,418644,5001,418
2011-08-161,4201,4451,4201,433792,5001,433
2011-08-151,4271,4271,4081,412693,5001,412
2011-08-121,4151,4201,3951,4011,344,1001,401
2011-08-111,3751,3941,3671,3901,032,6001,390
2011-08-101,4381,4401,4101,427990,9001,427
2011-08-091,4011,4061,3431,4031,284,4001,403
2011-08-081,4641,4651,4241,4381,298,4001,438
2011-08-051,5011,5071,4871,5011,073,3001,501
2011-08-041,5681,5691,5491,556702,1001,556
2011-08-031,5521,5731,5321,5671,067,4001,567
2011-08-021,5931,5991,5601,566928,1001,566
2011-08-011,5771,6001,5771,593556,5001,593
2011-07-291,5751,5861,5691,576852,7001,576
2011-07-281,5701,5761,5621,574605,8001,574
2011-07-271,5951,5981,5801,5911,003,9001,591
2011-07-261,6031,6131,5631,6071,745,3001,607
2011-07-251,5891,6381,5781,6022,799,8001,602
2011-07-221,5851,5861,5721,583453,6001,583
2011-07-211,5721,5781,5611,568756,2001,568
2011-07-201,5651,5771,5641,572743,0001,572
2011-07-191,5451,5621,5411,548564,0001,548
2011-07-151,5461,5591,5431,556551,6001,556
2011-07-141,5601,5621,5391,5511,170,1001,551
2011-07-131,5581,5831,5571,5641,000,8001,564
2011-07-121,5811,5861,5611,5711,342,1001,571
2011-07-111,6081,6191,6031,606860,2001,606
2011-07-081,6381,6461,6071,6221,356,6001,622
2011-07-071,6431,6491,6301,6341,054,3001,634
2011-07-061,6341,6501,6131,6501,096,7001,650
2011-07-051,6321,6441,6201,6381,632,5001,638
2011-07-041,6501,6551,6221,6312,359,8001,631
2011-07-011,5841,6351,5761,6103,091,4001,610
2011-06-301,5441,5531,5331,5522,164,1001,552
2011-06-291,4961,5191,4901,5111,774,0001,511
2011-06-281,4781,4871,4661,4691,109,6001,469
2011-06-271,5001,5061,4641,4662,055,5001,466
2011-06-241,5181,5281,5001,5121,295,2001,512
2011-06-231,5131,5331,5071,5231,193,3001,523
2011-06-221,5021,5411,4991,5391,197,2001,539
2011-06-211,4891,4971,4681,4921,142,4001,492
2011-06-201,5181,5281,4791,4821,237,3001,482
2011-06-171,5841,5981,5171,5241,453,5001,524
2011-06-161,5511,5571,5431,544740,5001,544
2011-06-151,5641,5801,5501,566933,3001,566
2011-06-141,5141,5561,5101,550890,9001,550
2011-06-131,5161,5271,5031,513927,2001,513
2011-06-101,5611,5731,5471,5491,032,1001,549
2011-06-091,5501,5501,5181,5381,499,2001,538
2011-06-081,5611,5611,5381,5551,273,6001,555
2011-06-071,5601,5741,5451,570601,8001,570
2011-06-061,5691,5921,5611,570541,3001,570
2011-06-031,5991,6091,5661,570547,1001,570
2011-06-021,5861,5891,5711,585680,6001,585
2011-06-011,6211,6331,6021,6171,150,1001,617
2011-05-311,5751,6161,5701,6081,283,4001,608
2011-05-301,5621,5871,5501,569780,2001,569
2011-05-271,5551,5691,5341,553734,5001,553
2011-05-261,5611,5631,5471,5511,457,1001,551
2011-05-251,5801,5801,5371,546906,9001,546
2011-05-241,5711,5941,5651,579825,0001,579
2011-05-231,5831,5901,5621,5831,097,3001,583
2011-05-201,6261,6331,6041,6151,203,0001,615
2011-05-191,6481,6691,6261,6301,335,7001,630
2011-05-181,6051,6741,6051,6482,144,9001,648
2011-05-171,5861,5941,5751,592709,4001,592
2011-05-161,6011,6081,5741,579889,2001,579
2011-05-131,6221,6291,6021,6221,271,8001,622
2011-05-121,6221,6451,6071,6191,235,5001,619
2011-05-111,6371,6641,6131,6222,098,4001,622
2011-05-101,6281,6571,6061,6242,656,2001,624
2011-05-091,6811,6851,6291,6361,237,8001,636
2011-05-061,6741,6791,6391,6511,947,3001,651
2011-05-021,6831,7241,6811,7221,638,6001,722
2011-04-281,6391,6961,6391,6853,200,1001,685
2011-04-271,6101,6681,6041,6393,145,6001,639
2011-04-261,5881,6041,5611,5913,196,2001,591
2011-04-251,5011,6041,4841,5554,432,2001,555
2011-04-221,4841,5231,4651,5151,485,0001,515
2011-04-211,4771,4801,4571,476796,4001,476
2011-04-201,4601,4881,4531,4731,304,5001,473
2011-04-191,4371,4461,4131,4431,709,5001,443
2011-04-181,4831,4961,4611,465850,2001,465
2011-04-151,5001,5031,4801,482612,3001,482
2011-04-141,4841,5061,4731,4981,011,9001,498
2011-04-131,4691,5001,4551,4801,037,5001,480
2011-04-121,4971,5021,4591,4761,028,6001,476
2011-04-111,5571,5591,5001,5121,993,1001,512
2011-04-081,5021,5331,4921,5171,768,1001,517
2011-04-071,5691,5811,5081,5101,265,1001,510
2011-04-061,5401,5671,5151,5481,274,5001,548
2011-04-051,6101,6101,5351,5481,326,9001,548
2011-04-041,6141,6361,5951,6031,115,7001,603
2011-04-011,6761,6801,5911,6201,176,1001,620
2011-03-311,6601,6721,6431,669812,4001,669
2011-03-301,6001,6511,5961,648634,4001,648
2011-03-291,5931,6171,5581,5891,132,7001,589
2011-03-281,6061,6181,5891,617701,4001,617
2011-03-251,5991,6121,5671,5941,090,7001,594
2011-03-241,6281,6361,5641,5671,342,7001,567
2011-03-231,6421,6421,6001,6201,103,9001,620
2011-03-221,6521,6661,6111,6442,050,6001,644
2011-03-181,6301,6491,6121,6351,464,2001,635
2011-03-171,4801,5791,4461,5501,599,9001,550
2011-03-161,5891,5951,5141,5602,196,3001,560
2011-03-151,4511,4521,1831,3592,356,5001,359
2011-03-141,4961,5591,4901,5332,478,3001,533
2011-03-111,7361,7361,6951,6961,953,5001,696
2011-03-101,7751,7881,7351,7431,562,5001,743
2011-03-091,7961,8141,7651,778868,7001,778
2011-03-081,7941,8151,7701,775904,4001,775
2011-03-071,8231,8251,7861,793959,1001,793
2011-03-041,8661,8751,8251,8381,483,4001,838
2011-03-031,7701,8641,7691,8612,114,3001,861
2011-03-021,7841,7911,7661,7691,129,1001,769
2011-03-011,7691,8071,7641,8041,602,9001,804
2011-02-281,7281,7551,7101,749996,0001,749
2011-02-251,7201,7301,7081,7171,185,9001,717
2011-02-241,7551,7631,7081,7182,110,5001,718
2011-02-231,7471,8101,7461,7731,628,4001,773
2011-02-221,7811,8021,7761,7821,085,6001,782
2011-02-211,8201,8221,7961,811876,3001,811
2011-02-181,8191,8331,7891,831904,2001,831
2011-02-171,8441,8441,8251,842923,7001,842
2011-02-161,7841,8441,7761,8311,732,9001,831
2011-02-151,7711,7861,7621,7711,173,6001,771
2011-02-141,7721,7771,7561,765559,7001,765
2011-02-101,7671,7781,7371,7541,527,3001,754
2011-02-091,8021,8261,7541,7671,756,2001,767
2011-02-081,8001,8301,7991,8171,436,8001,817
2011-02-071,8001,8171,7751,7841,691,4001,784
2011-02-041,7331,8051,7261,7752,253,9001,775
2011-02-031,7031,7081,6661,6821,237,0001,682
2011-02-021,6901,7141,6831,6921,181,2001,692
2011-02-011,6651,6811,6461,6701,372,9001,670
2011-01-311,6611,7071,6431,6921,181,0001,692
2011-01-281,7101,7161,6761,6911,064,8001,691
2011-01-271,7101,7181,6881,7111,142,7001,711
2011-01-261,7111,7111,6821,6881,176,1001,688
2011-01-251,7001,7201,6861,7131,410,0001,713
2011-01-241,6521,6741,6301,6721,523,4001,672
2011-01-211,7051,7071,6401,6491,975,1001,649
2011-01-201,7501,7511,7091,714899,2001,714
2011-01-191,7351,7571,7181,7541,687,5001,754
2011-01-181,7051,7171,6861,7051,387,9001,705
2011-01-171,7121,7211,7011,7161,365,0001,716
2011-01-141,7041,7231,6921,7141,336,0001,714
2011-01-131,7231,7271,7101,7161,494,2001,716
2011-01-121,7001,7361,6991,7212,895,0001,721
2011-01-111,6281,6551,6281,6501,063,6001,650
2011-01-071,6551,6691,6421,6471,365,5001,647
2011-01-061,6301,6741,6201,6682,488,6001,668
2011-01-051,5851,6221,5771,5992,295,3001,599
2011-01-041,5501,5531,5401,543592,2001,543

分割・併合履歴 : [1984-03-28]1株→1.05株