4185 JSR(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,869	2,888	2,838	2,874	382,800	2,874
2020-12-29	2,799	2,882	2,791	2,878	722,700	2,878
2020-12-28	2,840	2,841	2,804	2,814	484,600	2,814
2020-12-25	2,800	2,837	2,797	2,828	423,900	2,828
2020-12-24	2,794	2,803	2,767	2,781	422,100	2,781
2020-12-23	2,797	2,801	2,759	2,771	518,200	2,771
2020-12-22	2,771	2,804	2,753	2,791	551,100	2,791
2020-12-21	2,763	2,818	2,763	2,818	702,500	2,818
2020-12-18	2,768	2,776	2,725	2,743	784,700	2,743
2020-12-17	2,800	2,820	2,782	2,794	717,100	2,794
2020-12-16	2,757	2,798	2,729	2,798	848,000	2,798
2020-12-15	2,752	2,781	2,703	2,724	1,479,300	2,724
2020-12-14	2,820	2,833	2,784	2,793	1,241,400	2,793
2020-12-11	2,801	2,819	2,770	2,816	1,289,800	2,816
2020-12-10	2,812	2,816	2,785	2,786	1,134,200	2,786
2020-12-09	2,819	2,846	2,813	2,833	863,100	2,833
2020-12-08	2,788	2,834	2,783	2,825	927,200	2,825
2020-12-07	2,865	2,880	2,800	2,818	1,093,200	2,818
2020-12-04	2,868	2,881	2,841	2,865	1,140,200	2,865
2020-12-03	2,865	2,908	2,837	2,893	1,341,400	2,893
2020-12-02	2,921	2,931	2,889	2,907	1,013,900	2,907
2020-12-01	2,912	2,950	2,904	2,929	976,800	2,929
2020-11-30	2,938	2,959	2,856	2,885	2,298,500	2,885
2020-11-27	2,880	2,924	2,862	2,907	876,200	2,907
2020-11-26	2,839	2,858	2,823	2,858	962,600	2,858
2020-11-25	2,860	2,889	2,838	2,850	1,300,000	2,850
2020-11-24	2,819	2,866	2,814	2,823	1,423,500	2,823
2020-11-20	2,789	2,832	2,770	2,832	962,100	2,832
2020-11-19	2,731	2,797	2,707	2,797	1,288,000	2,797
2020-11-18	2,670	2,738	2,668	2,730	762,200	2,730
2020-11-17	2,665	2,681	2,634	2,669	640,800	2,669
2020-11-16	2,657	2,684	2,653	2,665	716,700	2,665
2020-11-13	2,645	2,652	2,602	2,633	812,300	2,633
2020-11-12	2,629	2,650	2,614	2,627	615,300	2,627
2020-11-11	2,582	2,610	2,522	2,608	905,100	2,608
2020-11-10	2,584	2,586	2,529	2,547	1,565,200	2,547
2020-11-09	2,531	2,572	2,530	2,559	720,100	2,559
2020-11-06	2,492	2,503	2,429	2,487	1,062,600	2,487
2020-11-05	2,429	2,496	2,418	2,481	1,062,600	2,481
2020-11-04	2,432	2,432	2,388	2,410	1,128,300	2,410
2020-11-02	2,387	2,432	2,376	2,409	693,700	2,409
2020-10-30	2,395	2,411	2,346	2,346	1,512,100	2,346
2020-10-29	2,384	2,427	2,364	2,414	1,720,300	2,414
2020-10-28	2,438	2,468	2,399	2,426	2,077,300	2,426
2020-10-27	2,533	2,540	2,488	2,525	637,600	2,525
2020-10-26	2,557	2,557	2,511	2,525	553,100	2,525
2020-10-23	2,541	2,579	2,539	2,568	821,100	2,568
2020-10-22	2,512	2,537	2,503	2,530	491,100	2,530
2020-10-21	2,562	2,573	2,511	2,514	962,900	2,514
2020-10-20	2,500	2,533	2,500	2,517	1,037,700	2,517
2020-10-19	2,496	2,555	2,493	2,541	799,500	2,541
2020-10-16	2,533	2,557	2,516	2,516	787,900	2,516
2020-10-15	2,556	2,578	2,553	2,562	726,600	2,562
2020-10-14	2,560	2,582	2,553	2,574	628,400	2,574
2020-10-13	2,540	2,581	2,530	2,574	453,800	2,574
2020-10-12	2,531	2,560	2,529	2,553	594,000	2,553
2020-10-09	2,562	2,574	2,519	2,531	1,032,200	2,531
2020-10-08	2,539	2,597	2,539	2,593	919,900	2,593
2020-10-07	2,536	2,547	2,503	2,513	733,800	2,513
2020-10-06	2,582	2,592	2,543	2,548	888,700	2,548
2020-10-05	2,519	2,545	2,508	2,537	822,100	2,537
2020-10-02	2,484	2,495	2,466	2,475	1,214,100	2,475
2020-09-30	2,512	2,520	2,488	2,489	1,241,300	2,489
2020-09-29	2,544	2,547	2,516	2,531	822,000	2,531
2020-09-28	2,532	2,557	2,513	2,548	1,407,000	2,548
2020-09-25	2,499	2,542	2,492	2,520	1,713,900	2,520
2020-09-24	2,485	2,506	2,480	2,487	946,100	2,487
2020-09-23	2,470	2,512	2,457	2,500	1,531,600	2,500
2020-09-18	2,489	2,498	2,471	2,495	1,260,200	2,495
2020-09-17	2,490	2,498	2,470	2,493	1,193,800	2,493
2020-09-16	2,505	2,518	2,491	2,497	1,203,700	2,497
2020-09-15	2,505	2,533	2,493	2,519	1,248,500	2,519
2020-09-14	2,522	2,531	2,497	2,505	938,500	2,505
2020-09-11	2,491	2,529	2,478	2,518	1,133,200	2,518
2020-09-10	2,458	2,484	2,453	2,476	1,104,300	2,476
2020-09-09	2,405	2,439	2,389	2,426	1,277,000	2,426
2020-09-08	2,420	2,467	2,417	2,462	1,033,500	2,462
2020-09-07	2,355	2,417	2,353	2,401	984,600	2,401
2020-09-04	2,294	2,361	2,285	2,356	933,800	2,356
2020-09-03	2,322	2,336	2,295	2,328	705,800	2,328
2020-09-02	2,308	2,319	2,282	2,289	541,000	2,289
2020-09-01	2,252	2,295	2,244	2,283	605,100	2,283
2020-08-31	2,268	2,289	2,259	2,260	911,700	2,260
2020-08-28	2,290	2,321	2,228	2,261	1,090,000	2,261
2020-08-27	2,316	2,334	2,304	2,315	866,600	2,315
2020-08-26	2,298	2,324	2,286	2,319	702,400	2,319
2020-08-25	2,328	2,334	2,299	2,306	659,500	2,306
2020-08-24	2,248	2,307	2,238	2,307	728,500	2,307
2020-08-21	2,254	2,271	2,236	2,265	1,189,800	2,265
2020-08-20	2,297	2,309	2,255	2,276	1,022,500	2,276
2020-08-19	2,320	2,328	2,296	2,321	921,000	2,321
2020-08-18	2,336	2,349	2,326	2,341	669,000	2,341
2020-08-17	2,362	2,373	2,334	2,343	685,700	2,343
2020-08-14	2,364	2,395	2,349	2,384	664,700	2,384
2020-08-13	2,353	2,364	2,344	2,353	986,900	2,353
2020-08-12	2,351	2,380	2,337	2,354	891,800	2,354
2020-08-11	2,360	2,376	2,343	2,351	776,300	2,351
2020-08-07	2,381	2,387	2,341	2,352	769,000	2,352
2020-08-06	2,406	2,406	2,376	2,406	752,600	2,406
2020-08-05	2,362	2,421	2,345	2,418	979,000	2,418
2020-08-04	2,345	2,382	2,327	2,373	977,500	2,373
2020-08-03	2,338	2,338	2,263	2,321	1,375,400	2,321
2020-07-31	2,308	2,310	2,201	2,271	2,359,000	2,271
2020-07-30	2,244	2,330	2,235	2,324	1,686,300	2,324
2020-07-29	2,301	2,313	2,278	2,294	918,400	2,294
2020-07-28	2,280	2,346	2,276	2,329	1,672,600	2,329
2020-07-27	2,204	2,273	2,191	2,273	1,431,700	2,273
2020-07-22	2,219	2,235	2,202	2,233	1,505,800	2,233
2020-07-21	2,200	2,215	2,186	2,215	937,200	2,215
2020-07-20	2,156	2,194	2,153	2,188	1,193,900	2,188
2020-07-17	2,176	2,176	2,107	2,134	1,326,900	2,134
2020-07-16	2,162	2,175	2,134	2,163	1,582,700	2,163
2020-07-15	2,169	2,195	2,163	2,192	995,500	2,192
2020-07-14	2,144	2,160	2,138	2,151	1,049,000	2,151
2020-07-13	2,135	2,159	2,117	2,151	838,800	2,151
2020-07-10	2,121	2,139	2,110	2,110	855,300	2,110
2020-07-09	2,100	2,151	2,095	2,145	742,300	2,145
2020-07-08	2,116	2,134	2,109	2,116	832,900	2,116
2020-07-07	2,100	2,119	2,090	2,119	814,600	2,119
2020-07-06	2,075	2,111	2,069	2,108	694,200	2,108
2020-07-03	2,042	2,062	2,029	2,062	751,800	2,062
2020-07-02	2,051	2,059	2,004	2,029	1,534,800	2,029
2020-07-01	2,100	2,100	2,039	2,052	1,361,500	2,052
2020-06-30	2,076	2,101	2,048	2,080	1,650,900	2,080
2020-06-29	2,019	2,046	2,002	2,032	1,133,200	2,032
2020-06-26	2,049	2,062	2,031	2,054	946,200	2,054
2020-06-25	2,052	2,053	2,002	2,027	1,740,700	2,027
2020-06-24	2,057	2,058	2,035	2,058	973,800	2,058
2020-06-23	2,049	2,070	2,028	2,054	774,600	2,054
2020-06-22	2,012	2,038	2,002	2,030	530,800	2,030
2020-06-19	2,064	2,064	1,997	2,026	1,507,900	2,026
2020-06-18	1,987	2,035	1,961	2,032	850,600	2,032
2020-06-17	2,018	2,020	1,989	2,013	637,500	2,013
2020-06-16	1,990	2,024	1,976	2,019	735,200	2,019
2020-06-15	1,948	2,001	1,945	1,945	886,900	1,945
2020-06-12	2,004	2,004	1,949	1,967	1,509,600	1,967
2020-06-11	2,002	2,036	1,994	2,028	1,014,700	2,028
2020-06-10	1,990	2,026	1,981	2,018	950,600	2,018
2020-06-09	2,015	2,019	1,983	2,004	1,445,800	2,004
2020-06-08	2,050	2,059	1,996	2,019	1,142,200	2,019
2020-06-05	2,046	2,060	2,012	2,037	970,400	2,037
2020-06-04	2,052	2,067	2,000	2,027	1,228,700	2,027
2020-06-03	2,127	2,127	2,026	2,035	1,507,900	2,035
2020-06-02	2,086	2,097	2,068	2,079	786,400	2,079
2020-06-01	2,099	2,106	2,082	2,092	426,300	2,092
2020-05-29	2,081	2,121	2,074	2,112	1,870,700	2,112
2020-05-28	2,091	2,099	2,041	2,092	963,500	2,092
2020-05-27	2,028	2,088	2,017	2,072	745,900	2,072
2020-05-26	2,017	2,023	1,993	2,016	640,100	2,016
2020-05-25	2,008	2,013	1,969	1,988	485,600	1,988
2020-05-22	1,981	1,995	1,966	1,976	547,200	1,976
2020-05-21	1,999	2,019	1,974	1,974	722,500	1,974
2020-05-20	1,986	1,986	1,967	1,972	892,400	1,972
2020-05-19	1,995	1,999	1,964	1,968	826,200	1,968
2020-05-18	1,973	1,986	1,954	1,971	824,500	1,971
2020-05-15	1,931	1,984	1,931	1,978	630,100	1,978
2020-05-14	1,966	1,967	1,932	1,938	1,193,200	1,938
2020-05-13	1,936	1,985	1,917	1,974	1,122,300	1,974
2020-05-12	1,984	1,985	1,949	1,973	855,200	1,973
2020-05-11	1,981	1,992	1,954	1,986	702,800	1,986
2020-05-08	1,921	1,946	1,888	1,946	1,095,300	1,946
2020-05-07	1,905	1,911	1,873	1,907	1,251,300	1,907
2020-05-01	1,993	2,000	1,953	1,963	1,210,200	1,963
2020-04-30	2,050	2,094	2,031	2,040	1,483,300	2,040
2020-04-28	2,004	2,018	1,952	2,007	1,786,200	2,007
2020-04-27	1,933	1,976	1,894	1,964	1,183,600	1,964
2020-04-24	1,957	1,966	1,901	1,923	1,092,700	1,923
2020-04-23	1,918	1,960	1,916	1,957	819,800	1,957
2020-04-22	1,844	1,894	1,840	1,887	759,900	1,887
2020-04-21	1,906	1,910	1,865	1,881	685,000	1,881
2020-04-20	1,907	1,930	1,901	1,923	1,108,000	1,923
2020-04-17	1,921	1,956	1,900	1,952	1,035,800	1,952
2020-04-16	1,928	1,943	1,887	1,897	1,104,300	1,897
2020-04-15	1,932	1,962	1,912	1,961	1,085,900	1,961
2020-04-14	1,896	1,929	1,890	1,920	898,900	1,920
2020-04-13	1,924	1,941	1,897	1,898	632,800	1,898
2020-04-10	1,900	1,949	1,872	1,945	1,163,300	1,945
2020-04-09	1,945	1,945	1,874	1,898	1,119,000	1,898
2020-04-08	1,997	2,006	1,931	1,941	1,053,200	1,941
2020-04-07	1,946	1,991	1,921	1,973	1,636,700	1,973
2020-04-06	1,893	1,927	1,860	1,906	1,438,500	1,906
2020-04-03	1,853	1,901	1,849	1,897	1,559,000	1,897
2020-04-02	1,886	1,921	1,856	1,882	1,551,400	1,882
2020-04-01	1,953	2,010	1,874	1,909	2,521,100	1,909
2020-03-31	2,005	2,196	1,963	1,993	4,768,000	1,993
2020-03-30	1,835	1,877	1,764	1,845	2,758,400	1,845
2020-03-27	1,848	1,910	1,778	1,905	2,815,800	1,905
2020-03-26	1,807	1,840	1,757	1,811	2,189,300	1,811
2020-03-25	1,790	1,838	1,754	1,832	1,835,200	1,832
2020-03-24	1,620	1,700	1,603	1,697	1,498,500	1,697
2020-03-23	1,602	1,622	1,531	1,546	2,422,900	1,546
2020-03-19	1,671	1,749	1,604	1,610	3,611,500	1,610
2020-03-18	1,617	1,682	1,590	1,620	2,656,400	1,620
2020-03-17	1,500	1,604	1,452	1,587	3,382,600	1,587
2020-03-16	1,595	1,644	1,530	1,533	2,251,900	1,533
2020-03-13	1,462	1,594	1,455	1,555	2,719,200	1,555
2020-03-12	1,700	1,708	1,616	1,622	1,691,500	1,622
2020-03-11	1,770	1,801	1,742	1,742	1,833,900	1,742
2020-03-10	1,747	1,791	1,696	1,774	2,345,100	1,774
2020-03-09	1,819	1,826	1,751	1,787	2,041,300	1,787
2020-03-06	1,932	1,972	1,895	1,899	1,804,700	1,899
2020-03-05	1,960	1,980	1,939	1,968	1,375,800	1,968
2020-03-04	1,900	1,948	1,890	1,930	1,321,400	1,930
2020-03-03	1,995	2,011	1,944	1,944	2,017,600	1,944
2020-03-02	1,891	1,991	1,876	1,964	2,003,400	1,964
2020-02-28	1,941	1,950	1,885	1,900	2,827,200	1,900
2020-02-27	2,043	2,051	1,963	1,981	2,724,200	1,981
2020-02-26	2,064	2,079	2,036	2,065	1,164,600	2,065
2020-02-25	2,057	2,104	2,047	2,087	1,692,400	2,087
2020-02-21	2,140	2,172	2,134	2,167	1,315,100	2,167
2020-02-20	2,110	2,135	2,101	2,122	791,200	2,122
2020-02-19	2,128	2,128	2,087	2,096	1,375,000	2,096
2020-02-18	2,143	2,157	2,091	2,120	1,490,400	2,120
2020-02-17	2,150	2,157	2,124	2,156	1,126,600	2,156
2020-02-14	2,101	2,165	2,087	2,160	1,435,200	2,160
2020-02-13	2,150	2,154	2,109	2,111	1,090,600	2,111
2020-02-12	2,130	2,151	2,105	2,141	1,272,400	2,141
2020-02-10	2,109	2,130	2,101	2,122	974,700	2,122
2020-02-07	2,150	2,166	2,131	2,163	1,493,700	2,163
2020-02-06	2,103	2,140	2,096	2,127	1,505,700	2,127
2020-02-05	2,060	2,078	2,051	2,053	1,070,000	2,053
2020-02-04	1,996	2,025	1,986	2,020	1,205,500	2,020
2020-02-03	1,942	1,993	1,938	1,984	1,456,600	1,984
2020-01-31	1,987	2,025	1,981	1,986	1,558,200	1,986
2020-01-30	2,050	2,073	1,959	1,976	2,494,200	1,976
2020-01-29	2,015	2,059	2,011	2,043	1,384,600	2,043
2020-01-28	1,933	2,047	1,931	2,015	2,326,200	2,015
2020-01-27	2,030	2,046	1,994	2,003	2,421,300	2,003
2020-01-24	2,050	2,128	2,041	2,097	2,125,600	2,097
2020-01-23	2,031	2,058	2,025	2,030	742,000	2,030
2020-01-22	2,028	2,054	2,024	2,048	670,300	2,048
2020-01-21	2,068	2,068	2,035	2,035	511,900	2,035
2020-01-20	2,081	2,098	2,072	2,073	782,400	2,073
2020-01-17	2,076	2,082	2,057	2,060	951,300	2,060
2020-01-16	2,055	2,074	2,054	2,060	918,300	2,060
2020-01-15	2,074	2,087	2,055	2,055	1,180,400	2,055
2020-01-14	2,049	2,068	2,038	2,061	870,300	2,061
2020-01-10	2,017	2,034	1,995	2,027	1,325,200	2,027
2020-01-09	2,050	2,050	2,008	2,011	1,447,600	2,011
2020-01-08	1,975	1,980	1,932	1,960	1,306,300	1,960
2020-01-07	1,983	1,994	1,969	1,985	961,000	1,985
2020-01-06	1,969	1,985	1,964	1,983	1,028,800	1,983

分割・併合履歴： [1984-03-28]1株→1.05株