4185 JSR(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,652	1,677	1,651	1,655	692,100	1,655
2018-12-27	1,640	1,688	1,637	1,672	758,600	1,672
2018-12-26	1,588	1,614	1,574	1,600	699,400	1,600
2018-12-25	1,569	1,582	1,530	1,571	990,600	1,571
2018-12-21	1,600	1,632	1,591	1,600	1,249,900	1,600
2018-12-20	1,678	1,705	1,633	1,636	738,700	1,636
2018-12-19	1,699	1,717	1,675	1,692	1,039,700	1,692
2018-12-18	1,685	1,705	1,663	1,702	852,600	1,702
2018-12-17	1,727	1,737	1,704	1,717	670,600	1,717
2018-12-14	1,760	1,764	1,704	1,720	730,900	1,720
2018-12-13	1,731	1,766	1,725	1,759	649,300	1,759
2018-12-12	1,720	1,748	1,712	1,731	778,500	1,731
2018-12-11	1,713	1,716	1,672	1,685	798,900	1,685
2018-12-10	1,700	1,715	1,673	1,712	921,200	1,712
2018-12-07	1,795	1,796	1,718	1,737	1,385,000	1,737
2018-12-06	1,761	1,772	1,735	1,755	874,900	1,755
2018-12-05	1,766	1,801	1,758	1,781	908,200	1,781
2018-12-04	1,839	1,844	1,803	1,806	843,900	1,806
2018-12-03	1,848	1,858	1,827	1,842	1,060,400	1,842
2018-11-30	1,791	1,830	1,789	1,817	1,548,100	1,817
2018-11-29	1,796	1,798	1,777	1,781	867,800	1,781
2018-11-28	1,785	1,787	1,753	1,785	1,217,300	1,785
2018-11-27	1,706	1,749	1,697	1,745	992,700	1,745
2018-11-26	1,670	1,694	1,663	1,689	689,200	1,689
2018-11-22	1,708	1,708	1,662	1,681	1,128,600	1,681
2018-11-21	1,675	1,698	1,642	1,695	969,800	1,695
2018-11-20	1,724	1,740	1,709	1,723	812,800	1,723
2018-11-19	1,704	1,747	1,699	1,746	894,200	1,746
2018-11-16	1,761	1,774	1,722	1,727	873,200	1,727
2018-11-15	1,752	1,771	1,718	1,754	1,214,100	1,754
2018-11-14	1,764	1,779	1,750	1,772	561,700	1,772
2018-11-13	1,751	1,767	1,716	1,756	905,400	1,756
2018-11-12	1,775	1,796	1,763	1,790	643,300	1,790
2018-11-09	1,767	1,786	1,758	1,780	828,900	1,780
2018-11-08	1,814	1,817	1,757	1,765	968,300	1,765
2018-11-07	1,799	1,826	1,767	1,774	1,223,300	1,774
2018-11-06	1,772	1,830	1,763	1,797	1,579,700	1,797
2018-11-05	1,785	1,818	1,761	1,766	1,477,100	1,766
2018-11-02	1,745	1,783	1,725	1,778	1,640,300	1,778
2018-11-01	1,717	1,773	1,705	1,743	1,903,200	1,743
2018-10-31	1,643	1,688	1,635	1,686	2,038,800	1,686
2018-10-30	1,583	1,658	1,578	1,635	3,149,600	1,635
2018-10-29	1,678	1,687	1,648	1,654	1,312,200	1,654
2018-10-26	1,692	1,697	1,648	1,655	1,892,100	1,655
2018-10-25	1,701	1,726	1,701	1,710	1,312,700	1,710
2018-10-24	1,771	1,790	1,751	1,759	1,488,400	1,759
2018-10-23	1,818	1,829	1,778	1,779	1,629,500	1,779
2018-10-22	1,840	1,880	1,830	1,871	1,109,800	1,871
2018-10-19	1,842	1,881	1,839	1,879	1,164,900	1,879
2018-10-18	1,885	1,894	1,855	1,879	1,396,900	1,879
2018-10-17	1,909	1,922	1,890	1,910	966,900	1,910
2018-10-16	1,871	1,891	1,863	1,889	621,400	1,889
2018-10-15	1,894	1,909	1,854	1,876	863,200	1,876
2018-10-12	1,866	1,908	1,853	1,905	1,076,500	1,905
2018-10-11	1,900	1,916	1,879	1,891	1,007,400	1,891
2018-10-10	2,022	2,029	1,966	1,980	1,327,700	1,980
2018-10-09	2,035	2,043	2,012	2,018	1,312,200	2,018
2018-10-05	2,101	2,114	2,059	2,066	1,250,000	2,066
2018-10-04	2,165	2,177	2,110	2,119	1,898,800	2,119
2018-10-03	2,139	2,154	2,088	2,104	890,700	2,104
2018-10-02	2,139	2,170	2,123	2,137	840,700	2,137
2018-10-01	2,104	2,132	2,085	2,116	582,900	2,116
2018-09-28	2,128	2,154	2,113	2,121	1,059,000	2,121
2018-09-27	2,135	2,154	2,120	2,123	907,900	2,123
2018-09-26	2,126	2,144	2,110	2,141	936,400	2,141
2018-09-25	2,113	2,169	2,099	2,169	1,042,800	2,169
2018-09-21	2,085	2,128	2,072	2,127	1,339,400	2,127
2018-09-20	2,130	2,133	2,061	2,072	1,255,100	2,072
2018-09-19	2,125	2,138	2,106	2,127	908,900	2,127
2018-09-18	2,033	2,098	2,025	2,089	648,500	2,089
2018-09-14	1,995	2,041	1,993	2,039	955,700	2,039
2018-09-13	1,986	2,018	1,970	1,984	1,235,800	1,984
2018-09-12	1,993	2,000	1,981	1,988	1,176,400	1,988
2018-09-11	2,000	2,010	1,985	1,993	788,800	1,993
2018-09-10	1,970	2,019	1,950	2,005	1,090,800	2,005
2018-09-07	2,045	2,048	2,011	2,020	820,000	2,020
2018-09-06	2,073	2,101	2,066	2,066	826,500	2,066
2018-09-05	2,093	2,097	2,064	2,078	1,179,800	2,078
2018-09-04	2,124	2,131	2,096	2,116	801,200	2,116
2018-09-03	2,148	2,154	2,110	2,124	702,500	2,124
2018-08-31	2,160	2,176	2,150	2,157	1,199,700	2,157
2018-08-30	2,220	2,220	2,191	2,196	787,000	2,196
2018-08-29	2,194	2,216	2,194	2,208	736,100	2,208
2018-08-28	2,210	2,229	2,185	2,194	735,500	2,194
2018-08-27	2,160	2,199	2,153	2,190	513,900	2,190
2018-08-24	2,168	2,176	2,132	2,144	577,100	2,144
2018-08-23	2,158	2,162	2,130	2,136	593,500	2,136
2018-08-22	2,126	2,167	2,112	2,160	851,100	2,160
2018-08-21	2,099	2,142	2,098	2,132	660,800	2,132
2018-08-20	2,115	2,123	2,088	2,099	662,700	2,099
2018-08-17	2,127	2,139	2,102	2,120	710,400	2,120
2018-08-16	2,024	2,109	2,020	2,108	1,285,500	2,108
2018-08-15	2,128	2,128	2,037	2,055	1,124,000	2,055
2018-08-14	2,082	2,133	2,071	2,131	1,319,600	2,131
2018-08-13	2,101	2,118	2,065	2,070	1,202,300	2,070
2018-08-10	2,165	2,186	2,141	2,144	1,151,800	2,144
2018-08-09	2,147	2,169	2,117	2,164	767,700	2,164
2018-08-08	2,157	2,187	2,137	2,156	1,035,600	2,156
2018-08-07	2,110	2,145	2,108	2,142	604,100	2,142
2018-08-06	2,104	2,138	2,098	2,120	906,900	2,120
2018-08-03	2,113	2,122	2,094	2,104	941,600	2,104
2018-08-02	2,155	2,155	2,109	2,124	1,477,500	2,124
2018-08-01	2,160	2,180	2,123	2,167	2,138,400	2,167
2018-07-31	2,111	2,157	2,098	2,141	3,000,100	2,141
2018-07-30	2,061	2,074	2,030	2,055	1,897,600	2,055
2018-07-27	2,032	2,043	2,025	2,042	1,157,100	2,042
2018-07-26	1,990	2,009	1,980	2,008	947,000	2,008
2018-07-25	1,948	1,969	1,944	1,961	1,097,900	1,961
2018-07-24	1,958	1,961	1,928	1,930	851,500	1,930
2018-07-23	1,914	1,953	1,910	1,944	810,700	1,944
2018-07-20	1,939	1,957	1,915	1,928	912,300	1,928
2018-07-19	1,947	1,957	1,936	1,949	504,000	1,949
2018-07-18	1,960	1,966	1,942	1,945	699,300	1,945
2018-07-17	1,922	1,962	1,917	1,947	793,100	1,947
2018-07-13	1,927	1,959	1,922	1,942	1,290,300	1,942
2018-07-12	1,932	1,947	1,917	1,919	1,199,500	1,919
2018-07-11	1,942	1,944	1,912	1,934	1,224,000	1,934
2018-07-10	1,968	1,968	1,933	1,948	1,464,000	1,948
2018-07-09	1,886	1,932	1,886	1,928	1,072,400	1,928
2018-07-06	1,855	1,879	1,853	1,870	772,500	1,870
2018-07-05	1,855	1,864	1,836	1,840	795,600	1,840
2018-07-04	1,848	1,862	1,835	1,852	702,200	1,852
2018-07-03	1,866	1,870	1,824	1,840	943,700	1,840
2018-07-02	1,887	1,896	1,842	1,843	952,700	1,843
2018-06-29	1,882	1,895	1,843	1,886	1,304,800	1,886
2018-06-28	1,849	1,875	1,845	1,867	818,600	1,867
2018-06-27	1,864	1,873	1,843	1,851	828,500	1,851
2018-06-26	1,827	1,869	1,822	1,864	1,299,700	1,864
2018-06-25	1,820	1,848	1,812	1,831	2,005,800	1,831
2018-06-22	1,803	1,827	1,803	1,818	1,974,100	1,818
2018-06-21	1,851	1,875	1,835	1,850	990,700	1,850
2018-06-20	1,841	1,863	1,823	1,862	1,229,600	1,862
2018-06-19	1,871	1,894	1,857	1,859	1,619,800	1,859
2018-06-18	1,912	1,914	1,880	1,900	1,124,800	1,900
2018-06-15	1,961	1,963	1,915	1,921	2,090,300	1,921
2018-06-14	1,955	1,976	1,943	1,957	1,630,900	1,957
2018-06-13	2,026	2,049	2,013	2,015	1,470,500	2,015
2018-06-12	2,030	2,080	2,023	2,055	1,763,400	2,055
2018-06-11	2,022	2,043	2,016	2,032	1,201,800	2,032
2018-06-08	2,054	2,069	2,025	2,028	2,489,900	2,028
2018-06-07	2,109	2,121	2,100	2,104	1,029,300	2,104
2018-06-06	2,113	2,113	2,091	2,094	953,100	2,094
2018-06-05	2,134	2,145	2,119	2,123	672,500	2,123
2018-06-04	2,099	2,137	2,081	2,123	755,500	2,123
2018-06-01	2,101	2,106	2,055	2,064	1,135,500	2,064
2018-05-31	2,105	2,133	2,079	2,124	1,676,000	2,124
2018-05-30	2,077	2,096	2,064	2,093	1,081,200	2,093
2018-05-29	2,089	2,117	2,079	2,111	919,700	2,111
2018-05-28	2,133	2,136	2,108	2,112	752,400	2,112
2018-05-25	2,130	2,161	2,127	2,146	998,800	2,146
2018-05-24	2,176	2,195	2,126	2,136	1,117,700	2,136
2018-05-23	2,211	2,215	2,169	2,185	1,161,400	2,185
2018-05-22	2,247	2,250	2,205	2,214	963,000	2,214
2018-05-21	2,235	2,239	2,203	2,236	876,600	2,236
2018-05-18	2,197	2,239	2,180	2,235	1,154,700	2,235
2018-05-17	2,161	2,187	2,158	2,181	946,100	2,181
2018-05-16	2,139	2,151	2,130	2,146	871,600	2,146
2018-05-15	2,123	2,145	2,112	2,126	796,800	2,126
2018-05-14	2,110	2,128	2,100	2,124	776,000	2,124
2018-05-11	2,082	2,138	2,081	2,128	1,151,700	2,128
2018-05-10	2,106	2,119	2,078	2,083	806,200	2,083
2018-05-09	2,093	2,131	2,092	2,108	1,645,300	2,108
2018-05-08	2,078	2,094	2,068	2,080	1,568,000	2,080
2018-05-07	2,089	2,094	2,068	2,084	1,352,900	2,084
2018-05-02	2,048	2,088	2,034	2,080	1,503,000	2,080
2018-05-01	2,093	2,093	2,030	2,033	1,437,200	2,033
2018-04-27	2,047	2,068	2,034	2,065	2,556,300	2,065
2018-04-26	2,035	2,057	2,008	2,034	5,511,100	2,034
2018-04-25	2,373	2,373	2,320	2,334	1,514,400	2,334
2018-04-24	2,399	2,425	2,389	2,418	909,400	2,418
2018-04-23	2,334	2,382	2,331	2,373	980,500	2,373
2018-04-20	2,358	2,361	2,323	2,333	1,069,200	2,333
2018-04-19	2,410	2,418	2,361	2,367	1,136,100	2,367
2018-04-18	2,326	2,404	2,326	2,396	1,084,100	2,396
2018-04-17	2,350	2,360	2,317	2,320	914,500	2,320
2018-04-16	2,354	2,373	2,324	2,364	848,900	2,364
2018-04-13	2,354	2,380	2,348	2,364	806,600	2,364
2018-04-12	2,385	2,387	2,341	2,344	542,300	2,344
2018-04-11	2,388	2,393	2,359	2,377	899,400	2,377
2018-04-10	2,348	2,399	2,329	2,391	1,028,900	2,391
2018-04-09	2,349	2,368	2,329	2,355	739,900	2,355
2018-04-06	2,335	2,361	2,320	2,334	868,700	2,334
2018-04-05	2,350	2,351	2,317	2,333	947,700	2,333
2018-04-04	2,371	2,374	2,311	2,328	1,146,000	2,328
2018-04-03	2,343	2,380	2,334	2,369	688,100	2,369
2018-03-30	2,400	2,414	2,379	2,393	1,078,500	2,393
2018-03-29	2,385	2,392	2,331	2,363	689,900	2,363
2018-03-28	2,355	2,376	2,335	2,374	827,400	2,374
2018-03-27	2,348	2,392	2,348	2,391	1,148,300	2,391
2018-03-26	2,280	2,322	2,279	2,322	1,281,600	2,322
2018-03-23	2,320	2,369	2,298	2,303	1,387,000	2,303
2018-03-22	2,405	2,414	2,370	2,405	1,413,500	2,405
2018-03-20	2,441	2,441	2,399	2,420	1,153,000	2,420
2018-03-19	2,478	2,504	2,456	2,466	707,100	2,466
2018-03-16	2,500	2,511	2,473	2,479	1,008,700	2,479
2018-03-15	2,500	2,500	2,460	2,488	524,800	2,488
2018-03-14	2,473	2,510	2,464	2,500	1,217,600	2,500
2018-03-13	2,482	2,501	2,457	2,486	928,400	2,486
2018-03-12	2,550	2,555	2,506	2,517	596,100	2,517
2018-03-09	2,525	2,533	2,481	2,501	1,363,800	2,501
2018-03-08	2,532	2,537	2,495	2,506	903,400	2,506
2018-03-07	2,530	2,556	2,501	2,504	1,590,800	2,504
2018-03-06	2,475	2,537	2,475	2,528	1,258,700	2,528
2018-03-05	2,484	2,502	2,429	2,432	990,700	2,432
2018-03-02	2,473	2,513	2,469	2,487	1,785,700	2,487
2018-03-01	2,552	2,563	2,500	2,523	1,465,800	2,523
2018-02-28	2,520	2,615	2,510	2,590	2,177,100	2,590
2018-02-27	2,469	2,513	2,453	2,510	1,256,000	2,510
2018-02-26	2,475	2,482	2,440	2,451	747,400	2,451
2018-02-23	2,430	2,448	2,423	2,445	957,200	2,445
2018-02-22	2,385	2,437	2,361	2,426	1,274,600	2,426
2018-02-21	2,403	2,427	2,381	2,400	1,035,300	2,400
2018-02-20	2,355	2,382	2,326	2,380	980,200	2,380
2018-02-19	2,347	2,377	2,342	2,371	760,300	2,371
2018-02-16	2,319	2,337	2,299	2,318	928,200	2,318
2018-02-15	2,348	2,360	2,303	2,306	1,300,400	2,306
2018-02-14	2,350	2,374	2,310	2,336	1,305,900	2,336
2018-02-13	2,463	2,467	2,366	2,375	2,294,800	2,375
2018-02-09	2,382	2,439	2,375	2,431	1,357,400	2,431
2018-02-08	2,423	2,487	2,391	2,470	1,747,900	2,470
2018-02-07	2,550	2,554	2,394	2,398	2,300,300	2,398
2018-02-06	2,459	2,489	2,420	2,465	2,120,600	2,465
2018-02-05	2,532	2,575	2,524	2,559	1,669,700	2,559
2018-02-02	2,611	2,614	2,565	2,573	1,453,200	2,573
2018-02-01	2,631	2,638	2,586	2,606	1,801,300	2,606
2018-01-31	2,645	2,670	2,583	2,584	2,624,500	2,584
2018-01-30	2,740	2,758	2,611	2,645	5,556,400	2,645
2018-01-29	2,310	2,355	2,301	2,347	1,404,000	2,347
2018-01-26	2,312	2,312	2,286	2,286	848,700	2,286
2018-01-25	2,290	2,317	2,285	2,288	1,135,100	2,288
2018-01-24	2,301	2,308	2,286	2,289	1,193,200	2,289
2018-01-23	2,289	2,289	2,262	2,287	875,500	2,287
2018-01-22	2,272	2,277	2,248	2,270	1,067,500	2,270
2018-01-19	2,243	2,267	2,231	2,254	902,000	2,254
2018-01-18	2,280	2,286	2,221	2,224	1,172,300	2,224
2018-01-17	2,222	2,262	2,222	2,258	1,083,300	2,258
2018-01-16	2,242	2,253	2,215	2,243	861,700	2,243
2018-01-15	2,295	2,299	2,228	2,237	894,300	2,237
2018-01-12	2,292	2,312	2,270	2,275	964,100	2,275
2018-01-11	2,291	2,298	2,265	2,296	947,200	2,296
2018-01-10	2,312	2,319	2,291	2,309	997,800	2,309
2018-01-09	2,318	2,324	2,303	2,317	717,500	2,317
2018-01-05	2,296	2,309	2,292	2,299	623,400	2,299
2018-01-04	2,259	2,283	2,250	2,281	1,032,100	2,281

分割・併合履歴： [1984-03-28]1株→1.05株