4185 JSR(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,1152,1182,0742,076417,7002,076
2014-12-292,1112,1272,0932,113369,2002,113
2014-12-262,1012,1172,0862,104423,3002,104
2014-12-252,1302,1302,0892,095331,0002,095
2014-12-242,1282,1302,1062,119338,4002,119
2014-12-222,1072,1242,0752,092725,5002,092
2014-12-192,1152,1292,0842,1051,001,8002,105
2014-12-182,0652,0832,0502,0661,062,3002,066
2014-12-172,0062,0392,0052,0121,103,2002,012
2014-12-162,0192,0432,0132,0271,046,6002,027
2014-12-152,0602,0822,0532,054794,5002,054
2014-12-122,1082,1212,0922,0921,855,2002,092
2014-12-112,1072,1482,1012,1291,425,7002,129
2014-12-102,1802,2062,1182,1311,326,7002,131
2014-12-092,2152,2232,1962,2121,216,9002,212
2014-12-082,2032,2292,2032,2121,077,6002,212
2014-12-052,1452,2002,1452,1991,588,0002,199
2014-12-042,1552,1802,1292,1391,382,4002,139
2014-12-032,1352,1582,1292,1311,099,0002,131
2014-12-022,0962,1422,0642,1311,800,5002,131
2014-12-012,1142,1402,0942,1071,214,2002,107
2014-11-282,1042,1232,0962,1231,039,2002,123
2014-11-272,1202,1202,1012,105771,0002,105
2014-11-262,1372,1492,1222,1261,092,1002,126
2014-11-252,1452,1532,1142,1531,220,3002,153
2014-11-212,0642,1192,0582,1131,372,8002,113
2014-11-202,0332,0522,0192,0401,500,7002,040
2014-11-192,0782,0952,0522,0521,311,3002,052
2014-11-182,0452,0842,0432,0781,158,2002,078
2014-11-172,0652,0742,0092,0201,278,6002,020
2014-11-142,0782,0782,0542,067938,7002,067
2014-11-132,0302,0632,0252,057991,1002,057
2014-11-122,0332,0452,0102,0191,400,5002,019
2014-11-112,0442,0582,0232,028924,5002,028
2014-11-101,9952,0421,9932,0421,240,2002,042
2014-11-072,0002,0161,9952,0081,014,7002,008
2014-11-062,0142,0181,9811,9942,008,3001,994
2014-11-052,0002,0201,9962,0151,679,8002,015
2014-11-042,0612,0701,9962,0132,608,1002,013
2014-10-311,9501,9931,9271,9801,948,1001,980
2014-10-301,8991,9331,8911,9321,766,2001,932
2014-10-291,9141,9231,8821,8911,725,7001,891
2014-10-281,8551,8781,8361,8762,153,3001,876
2014-10-271,7811,8861,7691,8753,295,5001,875
2014-10-241,7651,7751,7401,7611,373,8001,761
2014-10-231,7561,7721,7451,7471,332,5001,747
2014-10-221,7411,7621,7351,7531,103,5001,753
2014-10-211,7741,7811,7331,740828,0001,740
2014-10-201,7501,7751,7311,7742,030,5001,774
2014-10-171,7501,7521,7111,7132,057,3001,713
2014-10-161,7611,7661,7221,7532,561,4001,753
2014-10-151,8111,8371,8041,8351,167,1001,835
2014-10-141,8081,8291,7891,8141,090,6001,814
2014-10-101,8401,8501,8311,8401,565,2001,840
2014-10-091,9341,9351,8721,8801,679,0001,880
2014-10-081,9141,9481,9121,9321,233,3001,932
2014-10-071,9441,9721,9391,9541,158,3001,954
2014-10-061,9221,9671,9181,9542,125,8001,954
2014-10-031,8841,9021,8781,8921,341,4001,892
2014-10-021,9191,9351,9011,9101,572,5001,910
2014-10-011,9221,9361,9021,931834,5001,931
2014-09-301,9281,9291,9041,913963,1001,913
2014-09-291,9451,9601,9221,9281,196,4001,928
2014-09-261,9161,9451,9141,9181,097,8001,918
2014-09-251,9361,9751,9251,9751,627,0001,975
2014-09-241,8881,9081,8831,9061,176,5001,906
2014-09-221,9061,9061,8721,889541,1001,889
2014-09-191,8851,9091,8791,906868,6001,906
2014-09-181,8641,8861,8631,8731,125,7001,873
2014-09-171,8851,8881,8661,866982,4001,866
2014-09-161,8951,8991,8701,891756,5001,891
2014-09-121,9001,9041,8891,8961,034,7001,896
2014-09-111,9041,9041,8851,894852,1001,894
2014-09-101,8831,8971,8781,897594,4001,897
2014-09-091,9001,9091,8921,898654,5001,898
2014-09-081,8951,8951,8701,8881,105,5001,888
2014-09-051,8751,8831,8551,861653,7001,861
2014-09-041,8601,8631,8501,862999,1001,862
2014-09-031,8701,8751,8631,8671,043,4001,867
2014-09-021,8341,8531,8301,8521,022,4001,852
2014-09-011,8281,8381,8241,834731,7001,834
2014-08-291,8001,8171,8001,808853,5001,808
2014-08-281,7871,8051,7851,8001,092,2001,800
2014-08-271,7671,7871,7671,783549,4001,783
2014-08-261,7631,7731,7531,759541,7001,759
2014-08-251,7711,7801,7471,7611,139,3001,761
2014-08-221,7741,7771,7461,749939,1001,749
2014-08-211,7831,7901,7671,773645,9001,773
2014-08-201,7731,7881,7641,770516,1001,770
2014-08-191,7621,7771,7561,773564,2001,773
2014-08-181,7611,7631,7461,756368,1001,756
2014-08-151,7551,7721,7461,769600,1001,769
2014-08-141,7501,7661,7441,759656,4001,759
2014-08-131,7331,7421,7211,741400,2001,741
2014-08-121,7441,7491,7321,740548,7001,740
2014-08-111,7211,7441,7031,7421,293,1001,742
2014-08-081,7041,7101,6811,6891,551,2001,689
2014-08-071,6971,7101,6821,7041,271,5001,704
2014-08-061,7121,7231,6911,6971,081,1001,697
2014-08-051,7171,7321,6991,700797,7001,700
2014-08-041,7281,7421,7201,7221,333,2001,722
2014-08-011,7821,7821,7201,7231,756,8001,723
2014-07-311,8101,8181,7851,7921,537,5001,792
2014-07-301,8431,8471,8101,8131,079,8001,813
2014-07-291,8001,8581,7931,8181,601,7001,818
2014-07-281,8111,8271,7151,7703,144,5001,770
2014-07-251,8061,8061,7691,7811,076,8001,781
2014-07-241,7791,8001,7781,787843,1001,787
2014-07-231,7951,8051,7601,7711,080,2001,771
2014-07-221,7921,8001,7801,786715,1001,786
2014-07-181,7811,7821,7581,781712,4001,781
2014-07-171,8021,8221,7951,805747,5001,805
2014-07-161,8011,8031,7911,793555,1001,793
2014-07-151,8001,8201,7841,803811,8001,803
2014-07-141,7621,7831,7621,777529,8001,777
2014-07-111,7451,7691,7441,762774,1001,762
2014-07-101,7791,7921,7541,755651,1001,755
2014-07-091,7631,7841,7511,778959,3001,778
2014-07-081,7781,7981,7621,7751,227,2001,775
2014-07-071,8031,8071,7921,799520,6001,799
2014-07-041,7991,8191,7931,812945,5001,812
2014-07-031,7881,7911,7661,7891,284,5001,789
2014-07-021,7861,7881,7711,783736,0001,783
2014-07-011,7531,7941,7511,7891,404,0001,789
2014-06-301,7291,7461,7241,7381,105,9001,738
2014-06-271,7121,7261,6981,711766,6001,711
2014-06-261,7391,7391,7101,713922,0001,713
2014-06-251,7701,7701,7231,7241,214,7001,724
2014-06-241,7531,7711,7341,766899,6001,766
2014-06-231,7311,7551,7311,7521,053,1001,752
2014-06-201,7751,7841,7221,7233,067,5001,723
2014-06-191,7721,7991,7581,784971,3001,784
2014-06-181,7581,7611,7431,755675,8001,755
2014-06-171,7491,7551,7351,746558,0001,746
2014-06-161,7541,7641,7391,753607,6001,753
2014-06-131,7441,7541,7351,753762,0001,753
2014-06-121,7251,7561,7171,751983,9001,751
2014-06-111,7201,7411,7201,734452,2001,734
2014-06-101,7481,7631,7291,730849,3001,730
2014-06-091,7611,7651,7481,748878,3001,748
2014-06-061,7631,7701,7561,761632,4001,761
2014-06-051,7511,7691,7481,754621,5001,754
2014-06-041,7471,7581,7241,7441,071,5001,744
2014-06-031,7541,7551,7281,733760,2001,733
2014-06-021,7281,7451,7201,735556,2001,735
2014-05-301,7121,7201,7021,709868,6001,709
2014-05-291,7221,7281,7111,717844,0001,717
2014-05-281,7431,7491,7331,734805,2001,734
2014-05-271,7401,7561,7381,741617,9001,741
2014-05-261,7201,7401,7171,740601,4001,740
2014-05-231,7191,7301,7041,707699,3001,707
2014-05-221,6661,7131,6621,701905,6001,701
2014-05-211,6611,6701,6411,6461,036,5001,646
2014-05-201,6811,6931,6731,6791,235,6001,679
2014-05-191,6541,6791,6501,6731,085,4001,673
2014-05-161,6491,6611,6421,6541,008,7001,654
2014-05-151,6471,6641,6331,659693,9001,659
2014-05-141,6541,6781,6511,666833,4001,666
2014-05-131,6401,6531,6311,644818,8001,644
2014-05-121,6401,6471,6221,623577,3001,623
2014-05-091,6351,6651,6321,643778,8001,643
2014-05-081,6431,6591,6281,639948,1001,639
2014-05-071,6611,6801,6221,6321,520,5001,632
2014-05-021,6601,7031,6601,6821,828,3001,682
2014-05-011,6741,6921,6581,6921,327,0001,692
2014-04-301,7081,7131,6681,6751,378,9001,675
2014-04-281,7281,7391,7021,7111,306,4001,711
2014-04-251,7241,7521,7121,7371,577,6001,737
2014-04-241,7461,7541,7031,7213,034,2001,721
2014-04-231,8161,8401,7511,7542,987,0001,754
2014-04-221,8341,8841,8341,8561,920,7001,856
2014-04-211,8301,8391,8071,8161,005,5001,816
2014-04-181,8041,8351,7981,830833,5001,830
2014-04-171,8361,8831,8181,8201,588,0001,820
2014-04-161,8381,8751,8311,875605,5001,875
2014-04-151,8171,8331,8081,824515,8001,824
2014-04-141,7881,8251,7841,805942,3001,805
2014-04-111,7931,8181,7831,797889,0001,797
2014-04-101,8321,8691,8231,835894,9001,835
2014-04-091,8101,8131,7851,7971,615,1001,797
2014-04-081,8531,8591,8341,840939,1001,840
2014-04-071,8881,9121,8721,879784,1001,879
2014-04-041,9131,9331,9101,914744,3001,914
2014-04-031,9001,9101,8801,9041,303,5001,904
2014-04-021,9121,9261,8941,8981,261,0001,898
2014-04-011,9111,9181,8841,9111,469,9001,911
2014-03-311,9021,9261,9011,9131,398,9001,913
2014-03-281,8831,9001,8521,8941,567,2001,894
2014-03-271,8801,9041,8361,8772,238,5001,877
2014-03-261,9041,9381,8571,8803,119,8001,880
2014-03-251,9041,9231,8481,8872,592,8001,887
2014-03-241,8581,9251,8551,9032,858,5001,903
2014-03-201,8501,8681,8171,8382,616,7001,838
2014-03-191,8131,8401,7961,8191,698,1001,819
2014-03-181,8031,8211,7801,8111,459,4001,811
2014-03-171,7531,7731,7421,7531,043,6001,753
2014-03-141,8001,8051,7551,7622,186,9001,762
2014-03-131,8101,8291,8001,807999,7001,807
2014-03-121,7961,8141,7951,7991,048,2001,799
2014-03-111,8061,8481,7971,8361,771,4001,836
2014-03-101,7891,8081,7711,8061,798,2001,806
2014-03-071,8141,8191,7941,8061,963,0001,806
2014-03-061,7761,8041,7631,7941,957,4001,794
2014-03-051,8091,8241,7821,7851,121,2001,785
2014-03-041,7111,7771,7111,7731,469,5001,773
2014-03-031,7051,7351,6941,7321,045,9001,732
2014-02-281,7381,7601,7311,7431,453,3001,743
2014-02-271,7211,7371,7041,7241,362,0001,724
2014-02-261,7311,7591,7261,7421,193,7001,742
2014-02-251,7511,7561,7281,7391,961,4001,739
2014-02-241,7801,7841,7331,7511,768,8001,751
2014-02-211,7571,7871,7571,7801,634,5001,780
2014-02-201,7861,7881,7181,7272,573,4001,727
2014-02-191,8231,8231,7961,808937,1001,808
2014-02-181,8181,8371,7871,8331,033,1001,833
2014-02-171,7851,8101,7761,799655,6001,799
2014-02-141,7921,8191,7551,787945,9001,787
2014-02-131,8311,8431,7931,799973,0001,799
2014-02-121,8691,8731,8351,8441,466,8001,844
2014-02-101,8171,8291,7961,8151,266,2001,815
2014-02-071,7551,7951,7501,7861,061,6001,786
2014-02-061,7201,7381,6961,7241,314,5001,724
2014-02-051,7721,7921,7071,7351,420,2001,735
2014-02-041,8001,8151,7601,7602,097,7001,760
2014-02-031,8281,8631,8261,8471,794,3001,847
2014-01-311,8301,8801,8301,8492,405,7001,849
2014-01-301,8001,8211,7731,8192,244,1001,819
2014-01-291,8121,8281,7981,8233,482,6001,823
2014-01-281,8891,9041,7991,8093,278,7001,809
2014-01-271,9071,9531,8931,9294,293,8001,929
2014-01-241,9801,9861,9441,9662,634,7001,966
2014-01-232,0662,0661,9952,0061,673,6002,006
2014-01-222,0422,0782,0342,0511,371,7002,051
2014-01-212,0552,0552,0262,0321,026,0002,032
2014-01-202,0742,0752,0492,056857,9002,056
2014-01-172,0152,0852,0122,0702,261,3002,070
2014-01-162,0082,0481,9942,0181,306,5002,018
2014-01-152,0032,0041,9752,0001,536,6002,000
2014-01-141,9862,0061,9711,9822,021,3001,982
2014-01-101,9812,0041,9622,0011,168,8002,001
2014-01-091,9571,9961,9571,9951,557,9001,995
2014-01-081,9791,9861,9561,9852,041,7001,985
2014-01-072,0092,0181,9531,9941,994,5001,994
2014-01-062,0502,0682,0212,0401,218,1002,040

分割・併合履歴 : [1984-03-28]1株→1.05株