4185 JSR(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,222	2,234	2,210	2,218	618,900	2,218
2017-12-28	2,238	2,243	2,211	2,217	451,300	2,217
2017-12-27	2,237	2,246	2,227	2,234	361,000	2,234
2017-12-26	2,252	2,265	2,225	2,238	592,800	2,238
2017-12-25	2,219	2,259	2,219	2,256	536,700	2,256
2017-12-22	2,229	2,230	2,206	2,216	976,600	2,216
2017-12-21	2,236	2,238	2,212	2,235	758,500	2,235
2017-12-20	2,242	2,256	2,228	2,237	951,200	2,237
2017-12-19	2,266	2,269	2,237	2,237	435,000	2,237
2017-12-18	2,230	2,265	2,228	2,262	938,800	2,262
2017-12-15	2,235	2,247	2,202	2,205	991,400	2,205
2017-12-14	2,235	2,251	2,224	2,230	741,300	2,230
2017-12-13	2,291	2,291	2,213	2,220	1,128,700	2,220
2017-12-12	2,310	2,310	2,275	2,292	951,600	2,292
2017-12-11	2,285	2,313	2,254	2,313	1,016,200	2,313
2017-12-08	2,301	2,320	2,240	2,258	1,881,100	2,258
2017-12-07	2,198	2,256	2,190	2,256	1,698,700	2,256
2017-12-06	2,197	2,205	2,171	2,184	1,598,200	2,184
2017-12-05	2,153	2,212	2,153	2,204	1,418,300	2,204
2017-12-04	2,180	2,184	2,150	2,154	742,900	2,154
2017-12-01	2,187	2,215	2,173	2,180	1,208,800	2,180
2017-11-30	2,150	2,165	2,136	2,151	1,204,700	2,151
2017-11-29	2,183	2,191	2,155	2,175	1,052,500	2,175
2017-11-28	2,156	2,164	2,136	2,150	756,700	2,150
2017-11-27	2,178	2,185	2,154	2,164	545,400	2,164
2017-11-24	2,151	2,175	2,143	2,166	1,226,400	2,166
2017-11-22	2,200	2,202	2,167	2,172	1,033,900	2,172
2017-11-21	2,156	2,186	2,156	2,175	732,700	2,175
2017-11-20	2,184	2,187	2,145	2,148	937,600	2,148
2017-11-17	2,217	2,245	2,193	2,198	1,943,000	2,198
2017-11-16	2,141	2,203	2,135	2,188	1,300,000	2,188
2017-11-15	2,209	2,214	2,147	2,151	1,729,900	2,151
2017-11-13	2,261	2,261	2,228	2,232	993,600	2,232
2017-11-10	2,246	2,279	2,225	2,273	1,048,900	2,273
2017-11-09	2,259	2,315	2,247	2,277	1,500,000	2,277
2017-11-08	2,211	2,255	2,182	2,252	1,380,000	2,252
2017-11-07	2,185	2,222	2,178	2,222	1,087,300	2,222
2017-11-06	2,218	2,219	2,192	2,194	960,400	2,194
2017-11-02	2,226	2,229	2,202	2,213	980,100	2,213
2017-11-01	2,210	2,235	2,196	2,214	1,204,100	2,214
2017-10-31	2,122	2,210	2,121	2,188	2,180,900	2,188
2017-10-30	2,245	2,245	2,207	2,222	1,169,800	2,222
2017-10-27	2,229	2,237	2,211	2,217	667,500	2,217
2017-10-26	2,204	2,230	2,195	2,218	854,500	2,218
2017-10-25	2,185	2,215	2,176	2,200	2,512,600	2,200
2017-10-24	2,185	2,187	2,116	2,148	2,270,800	2,148
2017-10-23	2,170	2,176	2,139	2,145	1,054,800	2,145
2017-10-20	2,107	2,150	2,107	2,145	933,200	2,145
2017-10-19	2,106	2,124	2,093	2,118	696,500	2,118
2017-10-18	2,091	2,109	2,080	2,103	716,000	2,103
2017-10-17	2,075	2,085	2,070	2,085	614,300	2,085
2017-10-16	2,067	2,082	2,058	2,069	761,300	2,069
2017-10-13	2,044	2,063	2,035	2,057	773,200	2,057
2017-10-12	2,075	2,078	2,048	2,052	978,500	2,052
2017-10-11	2,098	2,110	2,063	2,077	799,900	2,077
2017-10-10	2,068	2,105	2,063	2,103	1,159,200	2,103
2017-10-06	2,092	2,099	2,068	2,081	1,053,300	2,081
2017-10-05	2,098	2,102	2,082	2,090	701,700	2,090
2017-10-04	2,131	2,141	2,101	2,113	781,400	2,113
2017-10-03	2,141	2,146	2,106	2,125	649,200	2,125
2017-10-02	2,147	2,151	2,121	2,127	773,600	2,127
2017-09-29	2,156	2,156	2,118	2,138	876,200	2,138
2017-09-28	2,152	2,158	2,121	2,156	1,040,700	2,156
2017-09-27	2,122	2,136	2,103	2,133	1,125,000	2,133
2017-09-26	2,113	2,129	2,104	2,113	620,500	2,113
2017-09-25	2,129	2,160	2,106	2,115	915,300	2,115
2017-09-22	2,148	2,149	2,108	2,116	603,300	2,116
2017-09-21	2,173	2,177	2,140	2,145	994,800	2,145
2017-09-20	2,168	2,168	2,130	2,158	1,115,400	2,158
2017-09-19	2,150	2,165	2,126	2,163	960,800	2,163
2017-09-15	2,112	2,138	2,111	2,123	1,156,100	2,123
2017-09-14	2,125	2,132	2,097	2,106	973,500	2,106
2017-09-13	2,140	2,140	2,111	2,123	873,100	2,123
2017-09-12	2,134	2,149	2,126	2,134	644,900	2,134
2017-09-11	2,105	2,123	2,101	2,112	1,037,500	2,112
2017-09-08	2,098	2,107	2,090	2,096	903,100	2,096
2017-09-07	2,102	2,111	2,087	2,098	731,100	2,098
2017-09-06	2,042	2,094	2,037	2,089	1,222,300	2,089
2017-09-05	2,108	2,114	2,067	2,072	755,300	2,072
2017-09-04	2,132	2,142	2,093	2,108	773,000	2,108
2017-09-01	2,160	2,162	2,130	2,152	1,048,000	2,152
2017-08-31	2,156	2,160	2,140	2,142	1,070,800	2,142
2017-08-30	2,160	2,161	2,138	2,152	1,540,600	2,152
2017-08-29	2,132	2,157	2,130	2,138	1,508,000	2,138
2017-08-28	2,130	2,150	2,127	2,129	1,473,000	2,129
2017-08-25	2,078	2,127	2,064	2,115	1,639,200	2,115
2017-08-24	2,059	2,074	2,054	2,060	1,217,500	2,060
2017-08-23	2,060	2,071	2,048	2,059	1,067,900	2,059
2017-08-22	2,025	2,057	2,024	2,046	1,136,200	2,046
2017-08-21	2,031	2,052	2,023	2,040	1,387,700	2,040
2017-08-18	2,038	2,056	2,031	2,039	1,187,000	2,039
2017-08-17	2,028	2,072	2,018	2,064	1,907,300	2,064
2017-08-16	2,026	2,043	2,008	2,028	4,315,400	2,028
2017-08-15	1,887	1,903	1,880	1,893	1,257,400	1,893
2017-08-14	1,904	1,912	1,871	1,873	1,885,200	1,873
2017-08-10	1,915	1,922	1,899	1,916	1,728,100	1,916
2017-08-09	1,893	1,904	1,878	1,898	1,785,300	1,898
2017-08-08	1,915	1,927	1,897	1,900	1,487,000	1,900
2017-08-07	1,930	1,930	1,906	1,917	1,288,400	1,917
2017-08-04	1,920	1,938	1,917	1,928	2,141,900	1,928
2017-08-03	1,918	1,923	1,895	1,912	2,417,400	1,912
2017-08-02	1,958	1,967	1,905	1,919	3,172,500	1,919
2017-08-01	2,004	2,024	1,941	1,951	2,839,200	1,951
2017-07-31	1,914	1,953	1,900	1,948	2,088,900	1,948
2017-07-28	1,907	1,915	1,890	1,903	1,434,900	1,903
2017-07-27	1,896	1,924	1,896	1,911	1,663,100	1,911
2017-07-26	1,906	1,911	1,876	1,887	1,327,300	1,887
2017-07-25	1,933	1,933	1,896	1,898	1,231,700	1,898
2017-07-24	1,915	1,943	1,905	1,937	1,016,000	1,937
2017-07-21	1,936	1,941	1,917	1,933	1,470,800	1,933
2017-07-20	1,966	1,968	1,939	1,944	1,456,000	1,944
2017-07-19	1,967	1,976	1,953	1,969	1,406,300	1,969
2017-07-18	2,000	2,002	1,975	1,984	1,505,300	1,984
2017-07-14	2,050	2,052	2,017	2,030	2,886,100	2,030
2017-07-13	1,980	1,982	1,958	1,973	454,300	1,973
2017-07-12	1,959	1,972	1,956	1,968	513,400	1,968
2017-07-11	1,956	1,966	1,938	1,966	895,300	1,966
2017-07-10	1,955	1,960	1,947	1,956	614,200	1,956
2017-07-07	1,937	1,959	1,937	1,944	767,600	1,944
2017-07-06	1,951	1,969	1,945	1,958	619,500	1,958
2017-07-05	1,949	1,969	1,939	1,966	678,600	1,966
2017-07-04	1,977	1,985	1,938	1,948	783,000	1,948
2017-07-03	1,954	1,967	1,949	1,961	666,000	1,961
2017-06-30	1,935	1,948	1,922	1,937	953,700	1,937
2017-06-29	1,955	1,965	1,940	1,947	762,400	1,947
2017-06-28	1,929	1,957	1,926	1,934	1,345,900	1,934
2017-06-27	1,901	1,923	1,899	1,908	1,238,300	1,908
2017-06-26	1,860	1,882	1,857	1,878	760,200	1,878
2017-06-23	1,861	1,872	1,856	1,862	622,000	1,862
2017-06-22	1,842	1,858	1,833	1,854	1,179,500	1,854
2017-06-21	1,852	1,863	1,843	1,851	929,100	1,851
2017-06-20	1,850	1,861	1,843	1,852	1,249,100	1,852
2017-06-19	1,832	1,849	1,825	1,845	687,100	1,845
2017-06-16	1,829	1,842	1,822	1,828	1,945,300	1,828
2017-06-15	1,803	1,822	1,794	1,813	1,519,900	1,813
2017-06-14	1,824	1,836	1,805	1,807	2,110,100	1,807
2017-06-13	1,872	1,888	1,868	1,882	467,200	1,882
2017-06-12	1,890	1,902	1,875	1,882	728,000	1,882
2017-06-09	1,886	1,892	1,870	1,882	947,600	1,882
2017-06-08	1,915	1,917	1,892	1,894	972,300	1,894
2017-06-07	1,905	1,928	1,905	1,916	1,016,700	1,916
2017-06-06	1,912	1,938	1,900	1,905	1,083,700	1,905
2017-06-05	1,922	1,922	1,894	1,906	1,035,100	1,906
2017-06-02	1,905	1,921	1,893	1,917	1,138,000	1,917
2017-06-01	1,867	1,893	1,863	1,891	950,600	1,891
2017-05-31	1,844	1,863	1,842	1,858	1,264,300	1,858
2017-05-30	1,800	1,853	1,797	1,851	1,590,100	1,851
2017-05-29	1,877	1,879	1,856	1,862	647,800	1,862
2017-05-26	1,880	1,886	1,870	1,872	818,800	1,872
2017-05-25	1,918	1,918	1,884	1,885	1,260,900	1,885
2017-05-24	1,912	1,914	1,887	1,897	843,400	1,897
2017-05-23	1,902	1,911	1,892	1,901	848,400	1,901
2017-05-22	1,907	1,923	1,901	1,906	787,700	1,906
2017-05-19	1,885	1,903	1,875	1,899	582,500	1,899
2017-05-18	1,900	1,921	1,885	1,885	1,697,400	1,885
2017-05-17	1,951	1,955	1,922	1,922	1,475,300	1,922
2017-05-16	1,974	1,981	1,956	1,959	764,100	1,959
2017-05-15	1,963	1,963	1,933	1,953	921,500	1,953
2017-05-12	1,990	2,001	1,977	1,983	809,600	1,983
2017-05-11	1,990	2,013	1,981	2,002	836,600	2,002
2017-05-10	2,001	2,004	1,976	1,989	1,350,900	1,989
2017-05-09	2,006	2,013	1,981	1,990	1,479,600	1,990
2017-05-08	1,950	2,006	1,934	2,006	2,330,500	2,006
2017-05-02	2,012	2,032	2,011	2,017	1,033,200	2,017
2017-05-01	2,000	2,043	1,995	2,021	1,721,700	2,021
2017-04-28	2,044	2,067	2,028	2,036	2,395,400	2,036
2017-04-27	2,054	2,082	2,047	2,068	1,977,800	2,068
2017-04-26	1,988	2,045	1,978	2,045	1,776,200	2,045
2017-04-25	1,991	2,002	1,948	1,962	2,999,100	1,962
2017-04-24	1,960	1,967	1,914	1,933	2,481,300	1,933
2017-04-21	1,901	1,922	1,887	1,920	1,834,900	1,920
2017-04-20	1,845	1,890	1,844	1,871	1,951,900	1,871
2017-04-19	1,810	1,846	1,809	1,838	1,039,300	1,838
2017-04-18	1,823	1,845	1,818	1,822	639,500	1,822
2017-04-17	1,800	1,817	1,794	1,809	725,700	1,809
2017-04-14	1,800	1,830	1,800	1,813	1,017,100	1,813
2017-04-13	1,813	1,825	1,803	1,820	1,114,900	1,820
2017-04-12	1,845	1,857	1,831	1,844	831,100	1,844
2017-04-11	1,866	1,892	1,857	1,873	1,046,300	1,873
2017-04-10	1,884	1,896	1,863	1,890	1,017,100	1,890
2017-04-07	1,844	1,883	1,840	1,871	1,969,300	1,871
2017-04-06	1,833	1,846	1,822	1,831	1,530,100	1,831
2017-04-05	1,832	1,850	1,830	1,839	1,155,600	1,839
2017-04-04	1,851	1,859	1,815	1,827	1,169,200	1,827
2017-04-03	1,885	1,887	1,840	1,854	1,948,100	1,854
2017-03-31	1,926	1,936	1,877	1,877	1,484,200	1,877
2017-03-30	1,928	1,944	1,913	1,914	754,000	1,914
2017-03-29	1,960	1,964	1,934	1,939	904,700	1,939
2017-03-28	1,969	1,973	1,951	1,966	1,061,700	1,966
2017-03-27	1,954	1,954	1,926	1,939	1,376,000	1,939
2017-03-24	1,933	1,979	1,922	1,968	1,413,700	1,968
2017-03-23	1,904	1,926	1,904	1,918	997,400	1,918
2017-03-22	1,928	1,938	1,900	1,903	1,163,100	1,903
2017-03-21	1,955	1,967	1,950	1,958	915,300	1,958
2017-03-17	1,938	1,957	1,933	1,949	1,040,200	1,949
2017-03-16	1,928	1,964	1,926	1,953	1,335,700	1,953
2017-03-15	1,909	1,928	1,903	1,923	836,700	1,923
2017-03-14	1,951	1,960	1,935	1,935	648,200	1,935
2017-03-13	1,947	1,953	1,928	1,949	1,098,400	1,949
2017-03-10	1,968	1,970	1,938	1,948	1,219,400	1,948
2017-03-09	1,939	1,949	1,924	1,946	1,171,800	1,946
2017-03-08	1,942	1,948	1,915	1,919	1,261,400	1,919
2017-03-07	1,933	1,947	1,919	1,930	1,551,000	1,930
2017-03-06	1,916	1,941	1,909	1,934	745,600	1,934
2017-03-03	1,925	1,939	1,917	1,925	847,700	1,925
2017-03-02	1,992	1,993	1,927	1,933	1,396,100	1,933
2017-03-01	1,926	1,954	1,913	1,952	1,554,400	1,952
2017-02-28	1,913	1,936	1,901	1,919	1,420,900	1,919
2017-02-27	1,944	1,955	1,913	1,919	1,441,100	1,919
2017-02-24	1,960	1,985	1,951	1,967	916,400	1,967
2017-02-23	2,005	2,014	1,961	1,974	1,079,500	1,974
2017-02-22	2,021	2,031	2,003	2,014	805,000	2,014
2017-02-21	2,026	2,032	2,007	2,018	798,500	2,018
2017-02-20	2,060	2,060	2,012	2,019	1,645,500	2,019
2017-02-17	2,100	2,112	2,084	2,085	1,042,900	2,085
2017-02-16	2,099	2,115	2,093	2,105	1,209,500	2,105
2017-02-15	2,066	2,092	2,056	2,086	826,800	2,086
2017-02-14	2,053	2,082	2,046	2,050	1,249,200	2,050
2017-02-13	2,050	2,061	2,036	2,042	930,100	2,042
2017-02-10	2,022	2,036	2,013	2,032	828,600	2,032
2017-02-09	2,010	2,013	1,991	1,992	699,800	1,992
2017-02-08	1,993	2,027	1,991	2,025	1,172,000	2,025
2017-02-07	1,978	2,010	1,971	2,003	761,900	2,003
2017-02-06	2,000	2,010	1,974	1,988	917,300	1,988
2017-02-03	1,993	2,023	1,972	1,987	920,900	1,987
2017-02-02	2,012	2,025	1,983	1,985	1,587,300	1,985
2017-02-01	1,938	1,985	1,932	1,981	2,027,900	1,981
2017-01-31	1,942	1,965	1,932	1,940	3,151,900	1,940
2017-01-30	1,970	2,030	1,963	2,023	2,758,500	2,023
2017-01-27	2,098	2,098	2,068	2,070	1,556,600	2,070
2017-01-26	2,065	2,077	2,056	2,072	1,361,000	2,072
2017-01-25	2,065	2,066	2,034	2,048	1,250,900	2,048
2017-01-24	2,030	2,051	2,019	2,030	2,124,500	2,030
2017-01-23	2,045	2,074	2,032	2,042	2,020,300	2,042
2017-01-20	1,974	2,001	1,971	1,995	1,812,400	1,995
2017-01-19	1,978	1,994	1,975	1,979	1,080,800	1,979
2017-01-18	1,943	1,968	1,923	1,959	1,545,400	1,959
2017-01-17	1,986	1,999	1,947	1,950	1,501,700	1,950
2017-01-16	1,969	2,021	1,957	1,979	1,605,200	1,979
2017-01-13	1,960	1,979	1,954	1,964	956,500	1,964
2017-01-12	1,968	1,969	1,930	1,950	1,619,000	1,950
2017-01-11	1,974	1,975	1,951	1,962	1,804,100	1,962
2017-01-10	1,892	1,988	1,891	1,980	2,884,300	1,980
2017-01-06	1,837	1,868	1,835	1,865	709,600	1,865
2017-01-05	1,891	1,897	1,868	1,874	829,100	1,874
2017-01-04	1,852	1,892	1,846	1,892	795,200	1,892

分割・併合履歴： [1984-03-28]1株→1.05株