1. HOME >
  2. 株価時系列 >
  3. 4185 >
  4. 2012年

4185 JSR(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6251,6441,6251,639838,5001,639
2012-12-271,6321,6371,6161,616542,0001,616
2012-12-261,6061,6261,5981,620615,3001,620
2012-12-251,6181,6191,5771,579490,9001,579
2012-12-211,6221,6301,5851,5861,075,6001,586
2012-12-201,6001,6421,6001,6211,297,4001,621
2012-12-191,5721,6041,5671,6001,421,1001,600
2012-12-181,5741,5991,5641,5661,115,9001,566
2012-12-171,5981,5991,5671,574675,1001,574
2012-12-141,6001,6021,5751,5801,272,6001,580
2012-12-131,5941,5991,5851,592893,8001,592
2012-12-121,5721,5801,5651,572867,0001,572
2012-12-111,5541,5581,5441,553558,4001,553
2012-12-101,5651,5771,5521,562565,3001,562
2012-12-071,5771,5771,5531,5611,004,8001,561
2012-12-061,5731,5801,5601,5661,146,4001,566
2012-12-051,5431,5541,5291,534807,7001,534
2012-12-041,5231,5571,5191,5511,277,3001,551
2012-12-031,5481,5571,5171,5221,369,8001,522
2012-11-301,5151,5351,4991,5241,292,5001,524
2012-11-291,4841,5071,4841,501730,2001,501
2012-11-281,5051,5121,4811,485964,1001,485
2012-11-271,5371,5431,5091,518980,4001,518
2012-11-261,5361,5461,5121,5291,377,5001,529
2012-11-221,5151,5281,5031,5211,045,0001,521
2012-11-211,4961,5081,4891,499891,5001,499
2012-11-201,4901,4941,4741,478814,7001,478
2012-11-191,4961,5051,4741,4861,233,3001,486
2012-11-161,4571,4961,4551,4801,271,0001,480
2012-11-151,4131,4531,4071,4531,049,2001,453
2012-11-141,4111,4131,3931,408795,5001,408
2012-11-131,4201,4481,4131,4141,606,1001,414
2012-11-121,3821,3871,3741,374475,0001,374
2012-11-091,3981,4011,3821,393625,6001,393
2012-11-081,4211,4291,3931,3971,010,4001,397
2012-11-071,4571,4641,4251,4301,501,1001,430
2012-11-061,4441,4501,4301,4401,410,7001,440
2012-11-051,4371,4561,4371,4531,448,8001,453
2012-11-021,4491,4541,4251,4361,703,9001,436
2012-11-011,3981,4451,3921,4412,579,5001,441
2012-10-311,3541,3731,3511,3681,847,3001,368
2012-10-301,3361,3561,3211,3231,944,7001,323
2012-10-291,3061,3561,3021,3341,565,0001,334
2012-10-261,3251,3311,2911,292940,4001,292
2012-10-251,3081,3211,2981,3151,012,2001,315
2012-10-241,3021,3201,2991,303902,3001,303
2012-10-231,3331,3451,3231,332621,3001,332
2012-10-221,3051,3351,2961,328731,2001,328
2012-10-191,3221,3361,3101,335849,6001,335
2012-10-181,3191,3261,3031,323638,2001,323
2012-10-171,2981,3281,2961,3191,275,5001,319
2012-10-161,2601,2891,2541,281926,9001,281
2012-10-151,2381,2551,2241,250695,5001,250
2012-10-121,2301,2591,2291,240701,9001,240
2012-10-111,2301,2581,2301,235861,0001,235
2012-10-101,2491,2561,2321,2371,156,5001,237
2012-10-091,2991,3091,2441,2481,500,3001,248
2012-10-051,2641,2791,2601,269907,9001,269
2012-10-041,2361,2701,2321,2571,249,8001,257
2012-10-031,2411,2481,2311,236786,7001,236
2012-10-021,2571,2701,2381,241793,3001,241
2012-10-011,2601,2631,2391,2531,248,5001,253
2012-09-281,3201,3211,2741,2801,135,1001,280
2012-09-271,3021,3271,2981,3211,022,6001,321
2012-09-261,3501,3581,2991,3021,212,0001,302
2012-09-251,3451,3771,3251,377879,9001,377
2012-09-241,3761,3761,3401,348985,6001,348
2012-09-211,3821,3991,3791,384647,5001,384
2012-09-201,3951,4061,3731,381934,4001,381
2012-09-191,4161,4321,4031,4101,114,5001,410
2012-09-181,3831,4171,3811,413872,2001,413
2012-09-141,3861,3921,3741,379896,8001,379
2012-09-131,3601,3881,3581,375561,3001,375
2012-09-121,3291,3651,3261,359673,9001,359
2012-09-111,3431,3471,3191,328629,1001,328
2012-09-101,3511,3591,3401,350935,0001,350
2012-09-071,3391,3441,3231,344703,9001,344
2012-09-061,3101,3151,2991,309522,5001,309
2012-09-051,3351,3351,2971,306954,2001,306
2012-09-041,3281,3371,3161,335506,5001,335
2012-09-031,3251,3511,3161,330799,0001,330
2012-08-311,3411,3511,3301,330676,8001,330
2012-08-301,3611,3761,3561,365865,9001,365
2012-08-291,3401,3591,3381,355730,1001,355
2012-08-281,3691,3731,3291,336719,0001,336
2012-08-271,3821,3881,3551,356749,9001,356
2012-08-241,3901,3901,3701,373671,3001,373
2012-08-231,3921,4091,3811,405558,7001,405
2012-08-221,3891,4011,3771,395885,7001,395
2012-08-211,3861,4011,3851,388585,3001,388
2012-08-201,3971,4061,3861,394660,6001,394
2012-08-171,3971,4041,3811,3871,304,1001,387
2012-08-161,3691,3931,3631,392922,8001,392
2012-08-151,3701,3981,3511,3661,441,3001,366
2012-08-141,4261,4291,3591,3692,112,2001,369
2012-08-131,4171,4291,4121,424600,2001,424
2012-08-101,4241,4421,4081,416778,7001,416
2012-08-091,4261,4481,4131,447838,2001,447
2012-08-081,4301,4551,4221,434840,0001,434
2012-08-071,4061,4291,3861,424781,8001,424
2012-08-061,3781,4001,3731,3961,070,8001,396
2012-08-031,3511,3541,3271,3521,033,1001,352
2012-08-021,3721,3941,3651,367571,2001,367
2012-08-011,3731,3821,3631,372817,8001,372
2012-07-311,3801,4011,3731,3901,150,9001,390
2012-07-301,3701,3961,3591,3731,366,6001,373
2012-07-271,3341,3651,3321,3581,209,0001,358
2012-07-261,3741,3741,3271,3342,271,9001,334
2012-07-251,3931,3931,3601,3772,603,8001,377
2012-07-241,3871,3981,3771,3921,328,0001,392
2012-07-231,3851,4301,3481,3914,275,2001,391
2012-07-201,3861,3971,3791,3941,452,4001,394
2012-07-191,3801,4161,3751,4051,694,3001,405
2012-07-181,3921,4191,3881,4022,227,4001,402
2012-07-171,3851,3851,3621,3721,565,1001,372
2012-07-131,3401,3821,3361,3661,708,6001,366
2012-07-121,3501,3591,3351,3391,579,2001,339
2012-07-111,3461,3531,3391,350813,4001,350
2012-07-101,3441,3831,3411,3481,295,7001,348
2012-07-091,3581,3601,3331,339978,2001,339
2012-07-061,3771,3861,3601,3781,062,2001,378
2012-07-051,3771,3871,3631,384718,5001,384
2012-07-041,3971,4071,3851,3891,052,0001,389
2012-07-031,3791,3941,3781,392683,0001,392
2012-07-021,4001,4041,3771,3781,066,5001,378
2012-06-291,3301,3811,3241,3731,076,3001,373
2012-06-281,3381,3441,3271,338558,3001,338
2012-06-271,3271,3341,3121,327447,1001,327
2012-06-261,3381,3471,3041,3241,225,7001,324
2012-06-251,3771,3771,3461,346639,8001,346
2012-06-221,3801,3901,3561,3681,205,9001,368
2012-06-211,3771,4011,3711,391617,8001,391
2012-06-201,3511,3741,3511,368445,5001,368
2012-06-191,3591,3651,3411,347537,2001,347
2012-06-181,3541,3751,3481,368689,3001,368
2012-06-151,3391,3481,3161,319708,4001,319
2012-06-141,3301,3321,2881,3131,289,5001,313
2012-06-131,3541,3601,3281,333964,0001,333
2012-06-121,3481,3601,3311,349435,0001,349
2012-06-111,3521,3931,3521,375910,9001,375
2012-06-081,3571,3571,3151,3221,068,3001,322
2012-06-071,3361,3571,3321,345804,1001,345
2012-06-061,3071,3311,2941,328926,0001,328
2012-06-051,2981,3191,2851,308898,0001,308
2012-06-041,2551,2781,2551,277727,3001,277
2012-06-011,3281,3381,2881,2941,149,4001,294
2012-05-311,3291,3551,3231,355756,0001,355
2012-05-301,3581,3781,3271,357936,9001,357
2012-05-291,3351,3671,3281,360634,7001,360
2012-05-281,3431,3561,3241,333978,9001,333
2012-05-251,3851,3881,3221,3301,803,3001,330
2012-05-241,4011,4111,3681,3841,008,1001,384
2012-05-231,4451,4481,4051,407571,8001,407
2012-05-221,4321,4491,4251,440596,3001,440
2012-05-211,4011,4291,4011,409641,1001,409
2012-05-181,4351,4401,4031,412844,9001,412
2012-05-171,4471,4721,4381,4691,097,9001,469
2012-05-161,4911,4991,4471,456894,0001,456
2012-05-151,4781,4911,4681,4881,116,1001,488
2012-05-141,5211,5291,4851,499801,5001,499
2012-05-111,5071,5341,4941,5201,000,2001,520
2012-05-101,4951,5241,4921,504990,7001,504
2012-05-091,4981,5141,4891,4911,007,3001,491
2012-05-081,5171,5211,4931,512883,0001,512
2012-05-071,5281,5371,5121,515668,9001,515
2012-05-021,5671,5971,5671,5771,219,6001,577
2012-05-011,5901,5991,5521,552928,1001,552
2012-04-271,5731,6221,5691,5861,187,3001,586
2012-04-261,5761,6131,5721,5771,906,4001,577
2012-04-251,6451,6561,5571,5702,705,2001,570
2012-04-241,6421,6531,6301,645567,0001,645
2012-04-231,6711,6851,6581,666677,9001,666
2012-04-201,6531,6621,6401,659718,0001,659
2012-04-191,6511,6801,6401,6661,165,3001,666
2012-04-181,6461,6701,6341,667728,8001,667
2012-04-171,6091,6311,6021,611988,9001,611
2012-04-161,5711,6071,5691,585532,8001,585
2012-04-131,6291,6361,6051,611975,3001,611
2012-04-121,5801,6061,5611,5991,109,9001,599
2012-04-111,5441,5621,5331,555854,9001,555
2012-04-101,5791,5931,5611,564593,9001,564
2012-04-091,5741,5871,5661,577671,9001,577
2012-04-061,5961,6111,5901,600539,8001,600
2012-04-051,6091,6221,6041,6161,026,5001,616
2012-04-041,6611,6771,6211,626999,1001,626
2012-04-031,6661,6701,6501,657706,1001,657
2012-04-021,6931,6951,6651,6711,034,3001,671
2012-03-301,6921,6981,6611,6661,102,6001,666
2012-03-291,7191,7281,6751,6841,279,3001,684
2012-03-281,7801,7901,7161,7341,153,3001,734
2012-03-271,6981,7161,6881,7161,033,3001,716
2012-03-261,7001,7101,6881,689508,0001,689
2012-03-231,6891,7051,6821,695578,9001,695
2012-03-221,7251,7311,7011,711605,0001,711
2012-03-211,7361,7371,7141,717544,9001,717
2012-03-191,7231,7421,7221,725458,7001,725
2012-03-161,7301,7461,7221,732472,8001,732
2012-03-151,7391,7551,7311,732787,8001,732
2012-03-141,7441,7441,7131,715860,8001,715
2012-03-131,7291,7391,6991,704903,4001,704
2012-03-121,7501,7561,7291,729763,2001,729
2012-03-091,7101,7461,7071,7311,381,8001,731
2012-03-081,6701,6891,6701,683634,1001,683
2012-03-071,5931,6431,5931,643658,6001,643
2012-03-061,6721,6781,6291,632885,0001,632
2012-03-051,6871,6971,6671,679587,1001,679
2012-03-021,7041,7181,6771,683749,4001,683
2012-03-011,7191,7241,6571,668886,1001,668
2012-02-291,6971,7151,6911,7071,484,1001,707
2012-02-281,6611,6821,6321,676845,3001,676
2012-02-271,6801,7051,6681,681659,3001,681
2012-02-241,6591,6711,6511,660501,9001,660
2012-02-231,6571,6651,6411,658748,8001,658
2012-02-221,6461,6581,6361,653569,2001,653
2012-02-211,6261,6491,6231,632714,3001,632
2012-02-201,6421,6501,6081,6231,443,5001,623
2012-02-171,6461,6631,6291,6381,068,2001,638
2012-02-161,6271,6371,6061,619874,8001,619
2012-02-151,6041,6421,6021,627891,8001,627
2012-02-141,6041,6121,5831,609716,3001,609
2012-02-131,5971,6301,5971,615638,6001,615
2012-02-101,6351,6391,5921,605648,3001,605
2012-02-091,6301,6311,6111,630603,3001,630
2012-02-081,6051,6291,6041,625717,9001,625
2012-02-071,5891,6051,5881,599699,8001,599
2012-02-061,5851,5901,5671,585550,8001,585
2012-02-031,5591,5671,5301,564848,1001,564
2012-02-021,6051,6081,5481,5581,575,0001,558
2012-02-011,5621,5961,5511,5951,160,7001,595
2012-01-311,5491,5691,5421,5581,186,0001,558
2012-01-301,5751,5851,5601,563817,3001,563
2012-01-271,5881,5981,5711,5811,673,9001,581
2012-01-261,5501,5941,5491,5882,848,7001,588
2012-01-251,5141,5461,4811,5461,436,8001,546
2012-01-241,5001,5211,4771,4951,268,5001,495
2012-01-231,5571,5571,4901,4982,353,1001,498
2012-01-201,5721,5751,5421,5561,323,2001,556
2012-01-191,5241,5511,5191,5491,216,6001,549
2012-01-181,4811,5221,4751,507960,3001,507
2012-01-171,4911,5021,4651,4851,794,6001,485
2012-01-161,4331,4551,4231,4551,092,6001,455
2012-01-131,4321,4501,4301,440785,5001,440
2012-01-121,4481,4551,4231,432858,1001,432
2012-01-111,4491,4561,4371,456679,2001,456
2012-01-101,4351,4541,4211,437994,4001,437
2012-01-061,4281,4301,4081,417713,0001,417
2012-01-051,4681,4681,4361,441631,0001,441
2012-01-041,4451,4731,4401,468982,8001,468

分割・併合履歴 ： [1984-03-28]1株→1.05株