4185 JSR(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,020	2,024	2,006	2,012	451,800	2,012
2019-12-27	2,052	2,056	2,032	2,042	482,200	2,042
2019-12-26	2,029	2,043	2,020	2,040	443,500	2,040
2019-12-25	2,054	2,060	2,021	2,024	501,200	2,024
2019-12-24	2,028	2,042	2,027	2,036	592,200	2,036
2019-12-23	2,071	2,076	2,032	2,037	714,800	2,037
2019-12-20	2,110	2,113	2,064	2,069	1,334,900	2,069
2019-12-19	2,051	2,087	2,034	2,083	1,585,400	2,083
2019-12-18	2,130	2,140	2,098	2,101	1,057,100	2,101
2019-12-17	2,146	2,165	2,108	2,114	1,763,300	2,114
2019-12-16	2,099	2,119	2,091	2,096	1,451,800	2,096
2019-12-13	2,126	2,126	2,068	2,087	3,193,500	2,087
2019-12-12	1,989	1,998	1,971	1,986	1,250,000	1,986
2019-12-11	1,947	1,976	1,932	1,968	1,955,500	1,968
2019-12-10	1,920	1,946	1,906	1,940	3,199,200	1,940
2019-12-09	1,935	1,941	1,907	1,910	1,845,400	1,910
2019-12-06	1,889	1,912	1,883	1,905	1,222,600	1,905
2019-12-05	1,908	1,925	1,900	1,908	1,026,700	1,908
2019-12-04	1,908	1,917	1,890	1,899	1,177,900	1,899
2019-12-03	1,890	1,941	1,881	1,926	1,238,900	1,926
2019-12-02	1,947	1,954	1,926	1,930	1,298,100	1,930
2019-11-29	1,984	2,000	1,937	1,937	1,741,200	1,937
2019-11-28	1,986	1,990	1,963	1,977	1,334,900	1,977
2019-11-27	2,017	2,036	2,004	2,004	859,800	2,004
2019-11-26	2,037	2,054	2,000	2,005	1,687,800	2,005
2019-11-25	1,986	2,023	1,984	2,012	1,442,100	2,012
2019-11-22	1,990	1,999	1,954	1,957	1,302,300	1,957
2019-11-21	2,003	2,031	1,981	1,986	1,387,600	1,986
2019-11-20	1,992	2,031	1,991	2,014	1,131,700	2,014
2019-11-19	1,976	1,998	1,968	1,988	958,400	1,988
2019-11-18	1,999	2,008	1,985	1,993	567,600	1,993
2019-11-15	2,000	2,019	1,998	2,008	833,800	2,008
2019-11-14	2,034	2,037	1,995	1,996	985,000	1,996
2019-11-13	2,070	2,079	2,040	2,045	1,256,200	2,045
2019-11-12	2,056	2,070	2,038	2,068	1,047,600	2,068
2019-11-11	2,070	2,087	2,051	2,063	1,485,200	2,063
2019-11-08	2,140	2,150	2,090	2,103	1,105,800	2,103
2019-11-07	2,117	2,145	2,099	2,133	1,048,400	2,133
2019-11-06	2,115	2,123	2,089	2,117	1,423,900	2,117
2019-11-05	2,090	2,142	2,080	2,137	1,641,900	2,137
2019-11-01	1,999	2,051	1,995	2,044	709,900	2,044
2019-10-31	2,060	2,083	2,031	2,049	1,481,700	2,049
2019-10-30	2,039	2,064	2,007	2,044	2,442,500	2,044
2019-10-29	1,960	2,090	1,960	2,052	3,559,600	2,052
2019-10-28	1,894	1,916	1,889	1,893	1,193,500	1,893
2019-10-25	1,896	1,897	1,872	1,877	1,267,200	1,877
2019-10-24	1,865	1,879	1,852	1,873	907,500	1,873
2019-10-23	1,831	1,864	1,825	1,856	1,281,400	1,856
2019-10-21	1,829	1,838	1,817	1,829	496,300	1,829
2019-10-18	1,802	1,836	1,797	1,831	875,500	1,831
2019-10-17	1,821	1,822	1,803	1,810	787,600	1,810
2019-10-16	1,819	1,834	1,798	1,811	875,000	1,811
2019-10-15	1,789	1,804	1,781	1,797	928,800	1,797
2019-10-11	1,750	1,779	1,746	1,769	872,300	1,769
2019-10-10	1,730	1,739	1,706	1,735	614,700	1,735
2019-10-09	1,712	1,728	1,699	1,726	775,200	1,726
2019-10-08	1,740	1,751	1,728	1,735	660,500	1,735
2019-10-07	1,725	1,736	1,721	1,731	529,500	1,731
2019-10-04	1,717	1,726	1,703	1,719	959,300	1,719
2019-10-03	1,727	1,747	1,706	1,717	992,100	1,717
2019-10-02	1,753	1,781	1,753	1,766	765,800	1,766
2019-10-01	1,750	1,786	1,749	1,764	833,600	1,764
2019-09-30	1,743	1,753	1,721	1,729	934,100	1,729
2019-09-27	1,764	1,768	1,724	1,742	1,211,300	1,742
2019-09-26	1,772	1,804	1,769	1,796	1,571,600	1,796
2019-09-25	1,782	1,782	1,716	1,735	1,558,600	1,735
2019-09-24	1,762	1,815	1,762	1,796	1,324,700	1,796
2019-09-20	1,735	1,764	1,725	1,761	2,212,700	1,761
2019-09-19	1,722	1,737	1,711	1,718	2,296,300	1,718
2019-09-18	1,762	1,774	1,713	1,738	1,890,500	1,738
2019-09-17	1,809	1,809	1,774	1,783	1,223,200	1,783
2019-09-13	1,810	1,822	1,791	1,810	2,310,400	1,810
2019-09-12	1,825	1,836	1,813	1,818	1,569,800	1,818
2019-09-11	1,773	1,807	1,767	1,797	1,549,100	1,797
2019-09-10	1,771	1,797	1,767	1,788	1,320,900	1,788
2019-09-09	1,752	1,761	1,742	1,758	961,300	1,758
2019-09-06	1,770	1,775	1,749	1,768	1,060,000	1,768
2019-09-05	1,720	1,766	1,716	1,761	1,054,200	1,761
2019-09-04	1,719	1,725	1,701	1,717	1,082,500	1,717
2019-09-03	1,730	1,740	1,726	1,736	738,700	1,736
2019-09-02	1,743	1,749	1,732	1,738	825,000	1,738
2019-08-30	1,735	1,747	1,730	1,738	1,057,000	1,738
2019-08-29	1,694	1,727	1,690	1,719	989,500	1,719
2019-08-28	1,708	1,732	1,696	1,725	1,092,500	1,725
2019-08-27	1,711	1,724	1,704	1,706	772,500	1,706
2019-08-26	1,666	1,684	1,661	1,682	929,400	1,682
2019-08-23	1,730	1,736	1,715	1,719	982,600	1,719
2019-08-22	1,711	1,721	1,701	1,711	817,400	1,711
2019-08-21	1,705	1,722	1,697	1,720	859,100	1,720
2019-08-20	1,702	1,727	1,702	1,719	703,800	1,719
2019-08-19	1,679	1,711	1,674	1,702	821,700	1,702
2019-08-16	1,671	1,674	1,650	1,663	928,700	1,663
2019-08-15	1,686	1,713	1,681	1,686	1,258,300	1,686
2019-08-14	1,729	1,772	1,727	1,743	1,361,700	1,743
2019-08-13	1,691	1,706	1,679	1,704	788,700	1,704
2019-08-09	1,715	1,727	1,709	1,717	1,037,500	1,717
2019-08-08	1,656	1,709	1,654	1,704	1,200,500	1,704
2019-08-07	1,669	1,676	1,653	1,655	764,800	1,655
2019-08-06	1,640	1,691	1,628	1,686	1,248,100	1,686
2019-08-05	1,724	1,741	1,687	1,708	1,638,900	1,708
2019-08-02	1,745	1,771	1,740	1,760	1,577,900	1,760
2019-08-01	1,790	1,809	1,778	1,789	1,664,600	1,789
2019-07-31	1,731	1,824	1,729	1,809	2,162,200	1,809
2019-07-30	1,730	1,750	1,699	1,748	2,514,400	1,748
2019-07-29	1,676	1,678	1,651	1,657	1,277,100	1,657
2019-07-26	1,703	1,706	1,688	1,690	716,200	1,690
2019-07-25	1,723	1,725	1,706	1,716	889,700	1,716
2019-07-24	1,696	1,709	1,693	1,709	920,100	1,709
2019-07-23	1,668	1,692	1,660	1,686	887,800	1,686
2019-07-22	1,651	1,663	1,647	1,658	614,900	1,658
2019-07-19	1,630	1,660	1,623	1,649	735,100	1,649
2019-07-18	1,655	1,657	1,624	1,630	733,600	1,630
2019-07-17	1,647	1,667	1,623	1,661	1,137,200	1,661
2019-07-16	1,641	1,660	1,640	1,659	649,200	1,659
2019-07-12	1,635	1,645	1,623	1,643	703,500	1,643
2019-07-11	1,625	1,644	1,624	1,635	550,600	1,635
2019-07-10	1,633	1,638	1,622	1,633	697,600	1,633
2019-07-09	1,685	1,692	1,641	1,646	1,006,300	1,646
2019-07-08	1,699	1,700	1,680	1,681	560,700	1,681
2019-07-05	1,702	1,713	1,694	1,706	680,200	1,706
2019-07-04	1,685	1,689	1,669	1,687	599,800	1,687
2019-07-03	1,712	1,712	1,677	1,684	1,117,400	1,684
2019-07-02	1,707	1,728	1,698	1,714	2,110,400	1,714
2019-07-01	1,682	1,682	1,621	1,667	3,873,300	1,667
2019-06-28	1,700	1,714	1,684	1,701	996,000	1,701
2019-06-27	1,677	1,720	1,668	1,718	1,324,100	1,718
2019-06-26	1,610	1,649	1,608	1,640	1,259,500	1,640
2019-06-25	1,648	1,649	1,616	1,619	1,088,000	1,619
2019-06-24	1,628	1,650	1,621	1,640	894,900	1,640
2019-06-21	1,650	1,667	1,607	1,627	1,679,600	1,627
2019-06-20	1,652	1,656	1,628	1,646	738,200	1,646
2019-06-19	1,656	1,674	1,652	1,659	734,500	1,659
2019-06-18	1,631	1,664	1,631	1,639	705,400	1,639
2019-06-17	1,659	1,659	1,626	1,641	712,800	1,641
2019-06-14	1,645	1,659	1,630	1,646	901,000	1,646
2019-06-13	1,640	1,650	1,623	1,645	627,300	1,645
2019-06-12	1,627	1,668	1,616	1,652	783,300	1,652
2019-06-11	1,641	1,658	1,632	1,651	620,800	1,651
2019-06-10	1,628	1,641	1,624	1,630	786,900	1,630
2019-06-07	1,623	1,627	1,594	1,600	678,800	1,600
2019-06-06	1,607	1,624	1,598	1,598	929,200	1,598
2019-06-05	1,620	1,634	1,588	1,611	1,138,800	1,611
2019-06-04	1,530	1,566	1,524	1,560	919,900	1,560
2019-06-03	1,515	1,528	1,512	1,525	712,300	1,525
2019-05-31	1,550	1,569	1,536	1,545	1,159,100	1,545
2019-05-30	1,528	1,566	1,527	1,556	964,500	1,556
2019-05-29	1,520	1,539	1,504	1,538	868,800	1,538
2019-05-28	1,520	1,544	1,515	1,535	1,396,200	1,535
2019-05-27	1,547	1,549	1,513	1,520	1,256,900	1,520
2019-05-24	1,480	1,504	1,475	1,499	985,700	1,499
2019-05-23	1,518	1,523	1,493	1,494	1,059,300	1,494
2019-05-22	1,527	1,530	1,507	1,510	1,006,800	1,510
2019-05-21	1,504	1,539	1,491	1,536	1,170,200	1,536
2019-05-20	1,545	1,554	1,511	1,518	818,100	1,518
2019-05-17	1,544	1,555	1,542	1,545	788,200	1,545
2019-05-16	1,531	1,540	1,509	1,532	1,419,600	1,532
2019-05-15	1,542	1,563	1,534	1,553	1,236,100	1,553
2019-05-14	1,500	1,545	1,494	1,542	1,338,800	1,542
2019-05-13	1,575	1,579	1,547	1,550	1,137,000	1,550
2019-05-10	1,559	1,606	1,554	1,586	1,472,500	1,586
2019-05-09	1,600	1,606	1,572	1,578	1,660,700	1,578
2019-05-08	1,605	1,616	1,584	1,585	1,483,800	1,585
2019-05-07	1,690	1,696	1,617	1,622	1,561,900	1,622
2019-04-26	1,660	1,692	1,634	1,688	1,835,500	1,688
2019-04-25	1,655	1,699	1,619	1,662	3,511,300	1,662
2019-04-24	1,786	1,797	1,739	1,751	1,338,000	1,751
2019-04-23	1,800	1,833	1,769	1,801	2,292,700	1,801
2019-04-22	1,874	1,876	1,836	1,839	967,400	1,839
2019-04-19	1,889	1,901	1,872	1,874	807,000	1,874
2019-04-18	1,904	1,904	1,862	1,872	727,200	1,872
2019-04-17	1,878	1,914	1,872	1,904	1,109,600	1,904
2019-04-16	1,852	1,875	1,845	1,864	885,200	1,864
2019-04-15	1,844	1,857	1,838	1,845	631,600	1,845
2019-04-12	1,832	1,832	1,808	1,812	495,600	1,812
2019-04-11	1,821	1,825	1,807	1,811	735,500	1,811
2019-04-10	1,835	1,843	1,824	1,838	594,800	1,838
2019-04-09	1,861	1,862	1,830	1,836	924,600	1,836
2019-04-08	1,902	1,902	1,871	1,879	530,800	1,879
2019-04-05	1,880	1,894	1,869	1,887	886,500	1,887
2019-04-04	1,865	1,888	1,853	1,882	852,100	1,882
2019-04-03	1,814	1,845	1,809	1,844	1,127,600	1,844
2019-04-02	1,799	1,810	1,780	1,797	789,100	1,797
2019-04-01	1,739	1,777	1,730	1,764	766,500	1,764
2019-03-29	1,749	1,749	1,706	1,716	671,600	1,716
2019-03-28	1,734	1,741	1,706	1,723	473,500	1,723
2019-03-27	1,741	1,755	1,722	1,752	626,400	1,752
2019-03-26	1,744	1,776	1,733	1,771	902,600	1,771
2019-03-25	1,739	1,745	1,707	1,730	769,300	1,730
2019-03-22	1,757	1,770	1,750	1,765	665,100	1,765
2019-03-20	1,758	1,762	1,748	1,757	554,100	1,757
2019-03-19	1,753	1,763	1,741	1,759	679,600	1,759
2019-03-18	1,763	1,783	1,757	1,763	888,800	1,763
2019-03-15	1,745	1,759	1,739	1,741	1,141,300	1,741
2019-03-14	1,766	1,766	1,730	1,730	592,200	1,730
2019-03-13	1,745	1,767	1,744	1,756	599,700	1,756
2019-03-12	1,767	1,784	1,761	1,765	620,100	1,765
2019-03-11	1,731	1,743	1,717	1,737	441,200	1,737
2019-03-08	1,746	1,766	1,725	1,729	697,100	1,729
2019-03-07	1,781	1,789	1,755	1,765	1,013,400	1,765
2019-03-06	1,818	1,840	1,811	1,832	627,100	1,832
2019-03-05	1,838	1,841	1,818	1,834	598,100	1,834
2019-03-04	1,850	1,857	1,829	1,843	779,900	1,843
2019-03-01	1,850	1,863	1,821	1,831	1,004,100	1,831
2019-02-28	1,877	1,878	1,843	1,846	1,273,200	1,846
2019-02-27	1,854	1,880	1,849	1,878	927,800	1,878
2019-02-26	1,865	1,875	1,845	1,864	667,900	1,864
2019-02-25	1,871	1,881	1,851	1,859	836,200	1,859
2019-02-22	1,826	1,869	1,825	1,863	872,700	1,863
2019-02-21	1,841	1,850	1,825	1,838	859,400	1,838
2019-02-20	1,863	1,867	1,840	1,840	1,334,600	1,840
2019-02-19	1,893	1,895	1,868	1,871	699,100	1,871
2019-02-18	1,893	1,909	1,878	1,894	599,200	1,894
2019-02-15	1,865	1,882	1,837	1,848	989,600	1,848
2019-02-14	1,865	1,876	1,844	1,873	836,900	1,873
2019-02-13	1,846	1,886	1,828	1,875	1,183,400	1,875
2019-02-12	1,811	1,850	1,804	1,821	1,083,700	1,821
2019-02-08	1,781	1,790	1,762	1,775	811,700	1,775
2019-02-07	1,831	1,838	1,796	1,807	968,100	1,807
2019-02-06	1,829	1,848	1,813	1,834	776,700	1,834
2019-02-05	1,830	1,837	1,812	1,818	1,118,400	1,818
2019-02-04	1,807	1,820	1,792	1,798	1,095,900	1,798
2019-02-01	1,741	1,783	1,740	1,767	1,076,700	1,767
2019-01-31	1,856	1,864	1,740	1,756	2,581,000	1,756
2019-01-30	1,791	1,853	1,791	1,829	1,831,600	1,829
2019-01-29	1,805	1,846	1,736	1,785	2,448,900	1,785
2019-01-28	1,760	1,778	1,736	1,765	1,334,600	1,765
2019-01-25	1,707	1,746	1,694	1,746	980,500	1,746
2019-01-24	1,671	1,707	1,663	1,707	630,100	1,707
2019-01-23	1,695	1,713	1,682	1,698	454,700	1,698
2019-01-22	1,748	1,762	1,695	1,708	1,041,900	1,708
2019-01-21	1,739	1,748	1,720	1,747	836,700	1,747
2019-01-18	1,678	1,726	1,671	1,708	988,000	1,708
2019-01-17	1,692	1,709	1,670	1,681	856,200	1,681
2019-01-16	1,660	1,686	1,628	1,667	876,100	1,667
2019-01-15	1,651	1,693	1,640	1,674	875,100	1,674
2019-01-11	1,674	1,721	1,663	1,675	1,068,800	1,675
2019-01-10	1,637	1,683	1,635	1,664	1,196,500	1,664
2019-01-09	1,656	1,668	1,634	1,654	979,200	1,654
2019-01-08	1,619	1,661	1,616	1,627	965,900	1,627
2019-01-07	1,585	1,634	1,582	1,621	1,028,000	1,621
2019-01-04	1,580	1,596	1,526	1,538	1,756,300	1,538

分割・併合履歴： [1984-03-28]1株→1.05株