4185 JSR(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,0422,0492,0142,036916,8002,036
2013-12-272,0352,0351,9932,0261,177,9002,026
2013-12-262,0002,0371,9782,0372,166,8002,037
2013-12-251,9781,9781,9251,9481,908,4001,948
2013-12-241,9492,0001,9471,9752,930,9001,975
2013-12-201,9011,9431,8931,9322,657,4001,932
2013-12-191,8821,9201,8731,9042,632,8001,904
2013-12-181,8151,8561,8151,8551,737,5001,855
2013-12-171,8051,8181,7871,8061,235,3001,806
2013-12-161,8021,8111,7811,7881,300,7001,788
2013-12-131,8001,8261,7991,7992,435,2001,799
2013-12-121,8391,8441,8031,8131,254,8001,813
2013-12-111,8441,8641,8421,853909,4001,853
2013-12-101,8591,8761,8451,8621,175,5001,862
2013-12-091,8971,8971,8551,8621,460,4001,862
2013-12-061,8341,8591,8291,8481,258,3001,848
2013-12-051,8291,8371,7971,8311,777,4001,831
2013-12-041,8491,8651,8131,8291,451,7001,829
2013-12-031,8621,8681,8401,8561,264,6001,856
2013-12-021,8781,8991,8491,8551,721,6001,855
2013-11-291,8721,9131,8721,8831,716,7001,883
2013-11-281,9101,9261,8841,892910,3001,892
2013-11-271,9001,9101,8931,900789,9001,900
2013-11-261,9201,9341,8961,911834,5001,911
2013-11-251,9441,9491,9101,932702,6001,932
2013-11-221,9261,9601,9261,9351,710,3001,935
2013-11-211,9001,9161,8861,9021,222,8001,902
2013-11-201,8891,8971,8651,8871,184,6001,887
2013-11-191,8891,9011,8631,8751,441,2001,875
2013-11-181,9231,9231,8851,9071,278,9001,907
2013-11-151,9421,9451,9071,9151,251,7001,915
2013-11-141,9321,9351,8991,9191,047,3001,919
2013-11-131,9051,9311,8771,898906,9001,898
2013-11-121,8801,9151,8731,9061,082,2001,906
2013-11-111,8721,8801,8601,879771,8001,879
2013-11-081,8351,8681,8251,8561,067,0001,856
2013-11-071,8461,8481,8161,8391,171,8001,839
2013-11-061,8121,8721,8121,8531,142,2001,853
2013-11-051,8601,8601,7881,7981,820,2001,798
2013-11-011,8631,8651,8231,844714,1001,844
2013-10-311,9001,9011,8611,8621,652,2001,862
2013-10-301,8401,8971,8361,8921,952,6001,892
2013-10-291,8271,8571,7941,8292,074,3001,829
2013-10-281,8851,9371,7771,8675,326,1001,867
2013-10-251,8001,8001,7741,7901,562,3001,790
2013-10-241,7461,8011,7331,7971,697,3001,797
2013-10-231,7891,7961,7451,7471,630,8001,747
2013-10-221,7651,7701,7571,762697,9001,762
2013-10-211,7741,7821,7531,765941,8001,765
2013-10-181,7421,7681,7311,7542,145,1001,754
2013-10-171,7151,7461,7111,7431,974,7001,743
2013-10-161,6981,7101,6871,692920,4001,692
2013-10-151,7171,7271,7001,707890,0001,707
2013-10-111,7021,7071,6851,7011,902,9001,701
2013-10-101,7071,7131,6781,6901,299,2001,690
2013-10-091,6801,7201,6631,716946,1001,716
2013-10-081,6831,6951,6711,688878,8001,688
2013-10-071,6951,7041,6701,6831,162,4001,683
2013-10-041,7001,7101,6921,6991,073,4001,699
2013-10-031,7961,7961,7091,7191,525,1001,719
2013-10-021,8071,8171,7521,7661,962,1001,766
2013-10-011,8261,8641,8191,8301,018,2001,830
2013-09-301,8411,8411,7951,8211,017,6001,821
2013-09-271,8691,8711,8461,8621,107,4001,862
2013-09-261,8451,8691,8121,8692,119,1001,869
2013-09-251,8041,8391,7911,8361,139,3001,836
2013-09-241,8171,8171,7811,7951,110,0001,795
2013-09-201,8171,8231,8011,817634,5001,817
2013-09-191,8031,8121,7851,807903,6001,807
2013-09-181,7621,7991,7601,778955,1001,778
2013-09-171,7581,7761,7411,762731,7001,762
2013-09-131,7401,7711,7351,756811,5001,756
2013-09-121,7891,7891,7511,762689,7001,762
2013-09-111,8001,8011,7831,789840,2001,789
2013-09-101,8511,8551,7931,7961,122,8001,796
2013-09-091,8801,8801,8401,850530,3001,850
2013-09-061,8341,8491,8211,829647,5001,829
2013-09-051,8251,8391,8091,833639,1001,833
2013-09-041,7541,8071,7531,802559,3001,802
2013-09-031,7611,7791,7541,779440,5001,779
2013-09-021,7331,7461,7201,741389,0001,741
2013-08-301,7861,7861,7131,7201,276,1001,720
2013-08-291,7611,7931,7511,786565,4001,786
2013-08-281,7441,7811,7331,769716,3001,769
2013-08-271,7841,8011,7721,7771,203,2001,777
2013-08-261,8221,8231,7971,814326,7001,814
2013-08-231,8421,8471,8151,823415,0001,823
2013-08-221,7901,8201,7841,802363,0001,802
2013-08-211,7931,8211,7891,799599,4001,799
2013-08-201,8221,8231,7851,7851,290,6001,785
2013-08-191,8751,8781,8371,8481,097,1001,848
2013-08-161,8701,9171,8521,886758,5001,886
2013-08-151,9441,9521,8861,8921,008,9001,892
2013-08-141,9501,9641,9321,9631,359,9001,963
2013-08-131,8801,9501,8801,9421,124,9001,942
2013-08-121,8381,8851,8321,869750,2001,869
2013-08-091,8361,8681,8301,837883,3001,837
2013-08-081,8271,8931,8161,8421,463,5001,842
2013-08-071,8841,8851,8341,8351,697,2001,835
2013-08-061,8841,9371,8661,935756,9001,935
2013-08-051,8921,9241,8751,9121,145,4001,912
2013-08-021,8531,8951,8301,8931,183,5001,893
2013-08-011,7731,8231,7621,8201,012,9001,820
2013-07-311,8081,8091,7721,7721,273,8001,772
2013-07-301,8481,8481,8021,8092,341,1001,809
2013-07-291,9141,9981,8521,8592,138,7001,859
2013-07-261,9401,9731,9161,9541,279,9001,954
2013-07-251,9691,9761,9501,959805,9001,959
2013-07-241,9491,9531,9071,9491,029,3001,949
2013-07-231,9501,9691,9341,963596,6001,963
2013-07-221,9871,9911,9451,958555,0001,958
2013-07-192,0002,0161,9551,964890,1001,964
2013-07-181,9771,9961,9771,992576,0001,992
2013-07-171,9581,9861,9571,975664,3001,975
2013-07-161,9792,0021,9541,9611,476,2001,961
2013-07-121,9431,9901,9421,9711,178,6001,971
2013-07-111,9751,9821,9341,9531,329,1001,953
2013-07-102,0182,0291,9791,9951,522,4001,995
2013-07-092,0212,0332,0072,028921,9002,028
2013-07-082,0572,0732,0102,0101,081,6002,010
2013-07-051,9802,0351,9802,0301,072,7002,030
2013-07-041,9861,9931,9421,9591,285,2001,959
2013-07-032,0232,0281,9782,005879,5002,005
2013-07-022,0402,0511,9852,0131,389,8002,013
2013-07-012,0432,0431,9852,013938,0002,013
2013-06-281,9862,0571,9762,0061,777,5002,006
2013-06-271,9111,9241,8731,9191,387,6001,919
2013-06-261,9031,9121,8641,8661,048,5001,866
2013-06-251,9621,9791,8501,8821,360,6001,882
2013-06-241,9651,9951,9411,952610,5001,952
2013-06-211,8961,9301,8651,9251,271,4001,925
2013-06-201,9391,9691,9261,9551,121,5001,955
2013-06-191,9261,9541,9151,9391,152,8001,939
2013-06-181,8691,8831,8481,876875,1001,876
2013-06-171,8171,8771,8131,8681,539,1001,868
2013-06-141,8761,9001,8311,8421,424,7001,842
2013-06-131,8861,8901,7991,8091,250,3001,809
2013-06-121,9151,9431,8851,9261,140,0001,926
2013-06-112,0182,0311,9791,9901,049,5001,990
2013-06-101,9202,0051,9171,999965,7001,999
2013-06-071,8501,8791,7871,8561,115,3001,856
2013-06-061,9081,9581,8921,894684,7001,894
2013-06-051,9732,0101,9501,951839,1001,951
2013-06-041,9442,0181,9142,0101,119,7002,010
2013-06-031,9502,0191,9241,9931,554,2001,993
2013-05-312,0312,0401,9721,9921,033,9001,992
2013-05-302,0502,0561,9521,9671,887,3001,967
2013-05-292,1502,1842,1142,1311,009,0002,131
2013-05-282,0502,1092,0132,088879,4002,088
2013-05-272,1222,1222,0612,0611,104,8002,061
2013-05-242,1342,2322,0662,1661,548,3002,166
2013-05-232,2832,2892,1132,1201,502,2002,120
2013-05-222,3222,3242,2662,300923,8002,300
2013-05-212,2552,3282,2492,2921,155,4002,292
2013-05-202,2672,2882,2232,2691,230,8002,269
2013-05-172,2962,2962,2362,2681,091,9002,268
2013-05-162,3602,3602,2812,295979,7002,295
2013-05-152,2882,3602,2772,329837,3002,329
2013-05-142,2712,2832,2452,247532,2002,247
2013-05-132,2742,2852,2412,253487,2002,253
2013-05-102,2292,2962,2252,265817,0002,265
2013-05-092,2242,2422,1722,179957,2002,179
2013-05-082,2242,3102,2242,2471,362,8002,247
2013-05-072,1932,2562,1822,2421,134,4002,242
2013-05-022,1712,1942,1372,143640,6002,143
2013-05-012,2352,2362,1832,190701,7002,190
2013-04-302,1912,2662,1662,2431,798,9002,243
2013-04-262,2152,2692,1902,1952,125,6002,195
2013-04-252,1972,2742,1512,2122,174,9002,212
2013-04-242,1052,2152,0542,1972,829,3002,197
2013-04-232,0542,0722,0362,0641,072,0002,064
2013-04-222,0102,0402,0022,024935,2002,024
2013-04-192,0122,0151,9711,9882,150,8001,988
2013-04-182,0702,0702,0072,0351,827,0002,035
2013-04-172,1102,1332,0902,1201,289,0002,120
2013-04-162,0752,1132,0662,1011,376,0002,101
2013-04-152,1392,1472,1032,121625,9002,121
2013-04-122,1782,1892,1252,140879,4002,140
2013-04-112,1532,1782,1022,1451,067,3002,145
2013-04-102,0592,1402,0522,1332,333,2002,133
2013-04-092,0372,0602,0172,0501,470,1002,050
2013-04-082,0202,0421,9632,0071,048,0002,007
2013-04-051,9772,0301,9441,9632,084,8001,963
2013-04-041,8101,9041,7821,9041,406,7001,904
2013-04-031,7981,8231,7771,809915,6001,809
2013-04-021,8231,8291,7481,7701,933,1001,770
2013-04-011,8891,8901,7941,7961,078,5001,796
2013-03-291,9181,9241,8841,9121,089,0001,912
2013-03-281,9211,9261,9011,9201,809,1001,920
2013-03-271,9261,9391,8971,931877,2001,931
2013-03-261,8601,9151,8571,9071,141,1001,907
2013-03-251,8951,8991,8701,8701,262,4001,870
2013-03-221,9461,9471,8841,885994,6001,885
2013-03-211,9041,9861,9041,9671,409,9001,967
2013-03-191,8941,9081,8711,8791,396,6001,879
2013-03-181,9071,9171,8871,887584,4001,887
2013-03-151,9251,9531,9251,931895,3001,931
2013-03-141,9301,9531,9111,9151,237,3001,915
2013-03-131,9471,9581,9181,919661,0001,919
2013-03-121,9921,9941,9671,967617,8001,967
2013-03-111,9801,9941,9701,987809,8001,987
2013-03-081,9231,9621,9161,9581,084,1001,958
2013-03-071,9461,9461,9091,913516,8001,913
2013-03-061,9101,9331,8921,925543,7001,925
2013-03-051,9101,9171,8851,889298,4001,889
2013-03-041,8911,9061,8771,903549,3001,903
2013-03-011,8871,8981,8691,879480,9001,879
2013-02-281,8871,8971,8661,890789,5001,890
2013-02-271,8911,8971,8711,873446,3001,873
2013-02-261,8881,8971,8611,882732,5001,882
2013-02-251,9461,9581,9171,928485,6001,928
2013-02-221,8851,9171,8691,909704,9001,909
2013-02-211,9571,9581,8951,913932,5001,913
2013-02-201,9201,9791,9181,9762,244,9001,976
2013-02-191,8521,9301,8521,8811,147,0001,881
2013-02-181,8521,8761,8451,8601,099,1001,860
2013-02-151,8391,8401,7911,805568,2001,805
2013-02-141,8231,8721,8161,853798,5001,853
2013-02-131,8671,8761,8171,824923,0001,824
2013-02-121,8881,8891,8601,866780,3001,866
2013-02-081,8881,8901,8531,859929,0001,859
2013-02-071,8171,8831,8151,8561,595,9001,856
2013-02-061,7931,8271,7711,8061,401,6001,806
2013-02-051,7371,7831,7371,745872,7001,745
2013-02-041,7751,7751,7321,746782,7001,746
2013-02-011,8181,8181,7641,770755,5001,770
2013-01-311,7981,8091,7741,8061,228,5001,806
2013-01-301,7811,7841,7301,7721,399,0001,772
2013-01-291,7001,8141,6991,7812,693,9001,781
2013-01-281,7701,7951,6701,6752,909,5001,675
2013-01-251,7631,7761,7321,7471,215,1001,747
2013-01-241,7001,7281,6791,7231,079,3001,723
2013-01-231,7141,7311,6971,699939,3001,699
2013-01-221,7411,7471,7121,7321,496,6001,732
2013-01-211,7901,7941,7461,752900,5001,752
2013-01-181,7871,7971,7671,7841,208,5001,784
2013-01-171,7651,7861,7231,7471,036,2001,747
2013-01-161,7871,7951,7471,751769,6001,751
2013-01-151,8001,8201,7861,8061,205,1001,806
2013-01-111,7971,8101,7881,796914,1001,796
2013-01-101,7361,7781,7341,7731,182,3001,773
2013-01-091,7091,7241,6831,7161,378,6001,716
2013-01-081,7541,7541,7081,7091,052,3001,709
2013-01-071,7681,8031,7441,7501,643,9001,750
2013-01-041,7041,7251,6921,724879,0001,724

分割・併合履歴 : [1984-03-28]1株→1.05株