ジャパンベストレスキューシステム(2453)の株価時系列情報
ジャパンベストレスキューシステム(2453)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,205 | 1,244 | 1,096 | 1,133 | 614,800 |
| 2019/12/27 | 1,174 | 1,207 | 1,164 | 1,198 | 159,500 |
| 2019/12/26 | 1,173 | 1,184 | 1,153 | 1,166 | 108,200 |
| 2019/12/25 | 1,130 | 1,174 | 1,124 | 1,163 | 111,600 |
| 2019/12/24 | 1,112 | 1,138 | 1,106 | 1,130 | 77,100 |
| 2019/12/23 | 1,138 | 1,138 | 1,111 | 1,113 | 101,300 |
| 2019/12/20 | 1,110 | 1,147 | 1,110 | 1,140 | 92,200 |
| 2019/12/19 | 1,128 | 1,134 | 1,111 | 1,114 | 95,800 |
| 2019/12/18 | 1,143 | 1,149 | 1,125 | 1,132 | 95,100 |
| 2019/12/17 | 1,155 | 1,155 | 1,125 | 1,143 | 101,000 |
| 2019/12/16 | 1,165 | 1,184 | 1,149 | 1,150 | 61,700 |
| 2019/12/13 | 1,172 | 1,172 | 1,142 | 1,150 | 128,500 |
| 2019/12/12 | 1,172 | 1,182 | 1,151 | 1,153 | 106,200 |
| 2019/12/11 | 1,185 | 1,196 | 1,170 | 1,176 | 93,500 |
| 2019/12/10 | 1,208 | 1,216 | 1,182 | 1,190 | 153,300 |
| 2019/12/09 | 1,205 | 1,220 | 1,171 | 1,203 | 254,600 |
| 2019/12/06 | 1,128 | 1,205 | 1,128 | 1,202 | 435,300 |
| 2019/12/05 | 1,088 | 1,122 | 1,081 | 1,122 | 366,300 |
| 2019/12/04 | 1,061 | 1,086 | 1,043 | 1,086 | 177,800 |
| 2019/12/03 | 1,065 | 1,078 | 1,054 | 1,061 | 145,500 |
| 2019/12/02 | 1,092 | 1,100 | 1,075 | 1,081 | 128,600 |
| 2019/11/29 | 1,114 | 1,128 | 1,089 | 1,092 | 110,900 |
| 2019/11/28 | 1,107 | 1,109 | 1,091 | 1,103 | 113,200 |
| 2019/11/27 | 1,102 | 1,115 | 1,091 | 1,111 | 116,700 |
| 2019/11/26 | 1,100 | 1,118 | 1,076 | 1,118 | 269,500 |
| 2019/11/25 | 1,116 | 1,116 | 1,090 | 1,094 | 208,300 |
| 2019/11/22 | 1,109 | 1,137 | 1,104 | 1,126 | 200,900 |
| 2019/11/21 | 1,106 | 1,115 | 1,080 | 1,089 | 143,500 |
| 2019/11/20 | 1,120 | 1,134 | 1,105 | 1,106 | 144,400 |
| 2019/11/19 | 1,107 | 1,130 | 1,102 | 1,130 | 238,300 |
| 2019/11/18 | 1,161 | 1,165 | 1,097 | 1,107 | 365,900 |
| 2019/11/15 | 1,152 | 1,171 | 1,123 | 1,167 | 324,700 |
| 2019/11/14 | 1,188 | 1,212 | 1,162 | 1,169 | 189,700 |
| 2019/11/13 | 1,210 | 1,233 | 1,193 | 1,198 | 202,800 |
| 2019/11/12 | 1,246 | 1,269 | 1,191 | 1,229 | 441,500 |
| 2019/11/11 | 1,231 | 1,292 | 1,180 | 1,246 | 1,223,400 |
| 2019/11/08 | 1,100 | 1,105 | 1,046 | 1,057 | 401,600 |
| 2019/11/07 | 1,077 | 1,079 | 1,052 | 1,070 | 217,000 |
| 2019/11/06 | 1,116 | 1,116 | 1,077 | 1,094 | 230,700 |
| 2019/11/05 | 1,107 | 1,116 | 1,101 | 1,108 | 97,300 |
| 2019/11/01 | 1,099 | 1,108 | 1,081 | 1,108 | 232,400 |
| 2019/10/31 | 1,125 | 1,125 | 1,103 | 1,112 | 205,300 |
| 2019/10/30 | 1,106 | 1,123 | 1,096 | 1,123 | 179,600 |
| 2019/10/29 | 1,074 | 1,109 | 1,074 | 1,105 | 192,300 |
| 2019/10/28 | 1,065 | 1,095 | 1,058 | 1,086 | 253,100 |
| 2019/10/25 | 1,058 | 1,067 | 1,045 | 1,055 | 127,300 |
| 2019/10/24 | 1,061 | 1,073 | 1,046 | 1,050 | 175,400 |
| 2019/10/23 | 1,035 | 1,055 | 1,021 | 1,046 | 135,300 |
| 2019/10/21 | 1,036 | 1,053 | 1,036 | 1,039 | 87,700 |
| 2019/10/18 | 1,052 | 1,061 | 1,031 | 1,036 | 137,000 |
| 2019/10/17 | 1,074 | 1,074 | 1,044 | 1,056 | 187,800 |
| 2019/10/16 | 1,080 | 1,096 | 1,075 | 1,078 | 199,500 |
| 2019/10/15 | 1,096 | 1,102 | 1,077 | 1,079 | 161,900 |
| 2019/10/11 | 1,105 | 1,105 | 1,065 | 1,073 | 177,100 |
| 2019/10/10 | 1,123 | 1,127 | 1,096 | 1,105 | 231,300 |
| 2019/10/09 | 1,103 | 1,134 | 1,103 | 1,121 | 141,400 |
| 2019/10/08 | 1,093 | 1,131 | 1,091 | 1,120 | 226,000 |
| 2019/10/07 | 1,077 | 1,092 | 1,070 | 1,080 | 82,300 |
| 2019/10/04 | 1,080 | 1,096 | 1,052 | 1,076 | 237,400 |
| 2019/10/03 | 1,102 | 1,115 | 1,049 | 1,078 | 321,100 |
| 2019/10/02 | 1,070 | 1,104 | 1,059 | 1,099 | 199,500 |
| 2019/10/01 | 1,054 | 1,085 | 1,054 | 1,077 | 161,600 |
| 2019/09/30 | 1,080 | 1,083 | 1,020 | 1,052 | 293,000 |
| 2019/09/27 | 1,094 | 1,102 | 1,072 | 1,093 | 173,300 |
| 2019/09/26 | 1,080 | 1,119 | 1,074 | 1,109 | 256,000 |
| 2019/09/25 | 1,090 | 1,108 | 1,068 | 1,073 | 172,500 |
| 2019/09/24 | 1,098 | 1,115 | 1,083 | 1,090 | 245,900 |
| 2019/09/20 | 1,125 | 1,143 | 1,091 | 1,091 | 496,700 |
| 2019/09/19 | 1,116 | 1,134 | 1,102 | 1,125 | 143,000 |
| 2019/09/18 | 1,096 | 1,145 | 1,089 | 1,114 | 283,100 |
| 2019/09/17 | 1,091 | 1,118 | 1,060 | 1,093 | 277,100 |
| 2019/09/13 | 1,132 | 1,139 | 1,076 | 1,106 | 360,500 |
| 2019/09/12 | 1,127 | 1,148 | 1,116 | 1,131 | 223,600 |
| 2019/09/11 | 1,122 | 1,124 | 973 | 1,105 | 452,500 |
| 2019/09/10 | 1,151 | 1,157 | 1,134 | 1,135 | 166,300 |
| 2019/09/09 | 1,143 | 1,170 | 1,143 | 1,156 | 165,200 |
| 2019/09/06 | 1,187 | 1,188 | 1,136 | 1,139 | 251,600 |
| 2019/09/05 | 1,185 | 1,207 | 1,175 | 1,183 | 306,000 |
| 2019/09/04 | 1,176 | 1,185 | 1,147 | 1,178 | 251,200 |
| 2019/09/03 | 1,178 | 1,197 | 1,178 | 1,191 | 106,600 |
| 2019/09/02 | 1,189 | 1,200 | 1,166 | 1,177 | 168,700 |
| 2019/08/30 | 1,183 | 1,211 | 1,176 | 1,197 | 256,800 |
| 2019/08/29 | 1,159 | 1,179 | 1,143 | 1,171 | 272,100 |
| 2019/08/28 | 1,155 | 1,179 | 1,130 | 1,148 | 240,700 |
| 2019/08/27 | 1,140 | 1,164 | 1,131 | 1,162 | 255,900 |
| 2019/08/26 | 1,123 | 1,149 | 1,110 | 1,132 | 223,500 |
| 2019/08/23 | 1,147 | 1,152 | 1,129 | 1,140 | 126,900 |
| 2019/08/22 | 1,167 | 1,191 | 1,158 | 1,159 | 172,300 |
| 2019/08/21 | 1,158 | 1,187 | 1,139 | 1,163 | 219,500 |
| 2019/08/20 | 1,132 | 1,191 | 1,127 | 1,188 | 316,000 |
| 2019/08/19 | 1,133 | 1,137 | 1,073 | 1,124 | 520,700 |
| 2019/08/16 | 1,109 | 1,140 | 1,108 | 1,133 | 508,500 |
| 2019/08/15 | 1,097 | 1,105 | 1,075 | 1,102 | 431,300 |
| 2019/08/14 | 1,162 | 1,177 | 1,109 | 1,122 | 829,300 |
| 2019/08/13 | 1,340 | 1,388 | 1,148 | 1,179 | 1,645,100 |
| 2019/08/09 | 1,403 | 1,429 | 1,392 | 1,418 | 228,400 |
| 2019/08/08 | 1,412 | 1,419 | 1,395 | 1,402 | 126,900 |
| 2019/08/07 | 1,422 | 1,422 | 1,383 | 1,400 | 175,400 |
| 2019/08/06 | 1,366 | 1,426 | 1,357 | 1,424 | 273,500 |
| 2019/08/05 | 1,404 | 1,409 | 1,380 | 1,400 | 178,600 |
| 2019/08/02 | 1,412 | 1,438 | 1,394 | 1,413 | 207,000 |
| 2019/08/01 | 1,423 | 1,436 | 1,414 | 1,435 | 141,400 |
| 2019/07/31 | 1,430 | 1,441 | 1,409 | 1,436 | 176,800 |
| 2019/07/30 | 1,430 | 1,485 | 1,429 | 1,442 | 248,600 |
| 2019/07/29 | 1,424 | 1,442 | 1,415 | 1,425 | 144,100 |
| 2019/07/26 | 1,401 | 1,417 | 1,401 | 1,417 | 84,200 |
| 2019/07/25 | 1,409 | 1,420 | 1,395 | 1,412 | 129,500 |
| 2019/07/24 | 1,395 | 1,406 | 1,376 | 1,396 | 156,600 |
| 2019/07/23 | 1,376 | 1,398 | 1,362 | 1,390 | 137,800 |
| 2019/07/22 | 1,398 | 1,420 | 1,374 | 1,377 | 133,900 |
| 2019/07/19 | 1,397 | 1,424 | 1,390 | 1,400 | 141,200 |
| 2019/07/18 | 1,378 | 1,410 | 1,376 | 1,384 | 265,900 |
| 2019/07/17 | 1,413 | 1,417 | 1,374 | 1,398 | 290,300 |
| 2019/07/16 | 1,416 | 1,433 | 1,370 | 1,426 | 229,900 |
| 2019/07/12 | 1,500 | 1,500 | 1,425 | 1,443 | 358,200 |
| 2019/07/11 | 1,521 | 1,527 | 1,491 | 1,503 | 160,900 |
| 2019/07/10 | 1,505 | 1,524 | 1,474 | 1,507 | 203,700 |
| 2019/07/09 | 1,495 | 1,530 | 1,485 | 1,501 | 312,000 |
| 2019/07/08 | 1,500 | 1,508 | 1,462 | 1,483 | 199,600 |
| 2019/07/05 | 1,505 | 1,505 | 1,461 | 1,484 | 207,100 |
| 2019/07/04 | 1,467 | 1,529 | 1,460 | 1,512 | 270,400 |
| 2019/07/03 | 1,466 | 1,475 | 1,431 | 1,450 | 286,200 |
| 2019/07/02 | 1,514 | 1,514 | 1,435 | 1,466 | 644,400 |
| 2019/07/01 | 1,434 | 1,532 | 1,391 | 1,518 | 603,000 |
| 2019/06/28 | 1,473 | 1,498 | 1,420 | 1,430 | 378,900 |
| 2019/06/27 | 1,464 | 1,485 | 1,457 | 1,469 | 229,400 |
| 2019/06/26 | 1,471 | 1,489 | 1,445 | 1,457 | 392,400 |
| 2019/06/25 | 1,535 | 1,536 | 1,471 | 1,502 | 379,500 |
| 2019/06/24 | 1,556 | 1,576 | 1,537 | 1,539 | 281,700 |
| 2019/06/21 | 1,556 | 1,558 | 1,522 | 1,545 | 378,100 |
| 2019/06/20 | 1,448 | 1,537 | 1,448 | 1,534 | 462,300 |
| 2019/06/19 | 1,462 | 1,474 | 1,441 | 1,448 | 403,700 |
| 2019/06/18 | 1,465 | 1,473 | 1,435 | 1,445 | 292,800 |
| 2019/06/17 | 1,461 | 1,473 | 1,443 | 1,451 | 288,500 |
| 2019/06/14 | 1,431 | 1,456 | 1,413 | 1,451 | 410,500 |
| 2019/06/13 | 1,390 | 1,467 | 1,390 | 1,437 | 873,000 |
| 2019/06/12 | 1,359 | 1,379 | 1,348 | 1,363 | 140,100 |
| 2019/06/11 | 1,352 | 1,378 | 1,342 | 1,363 | 289,500 |
| 2019/06/10 | 1,346 | 1,392 | 1,340 | 1,382 | 618,100 |
| 2019/06/07 | 1,260 | 1,331 | 1,255 | 1,330 | 606,100 |
| 2019/06/06 | 1,227 | 1,295 | 1,227 | 1,265 | 486,600 |
| 2019/06/05 | 1,187 | 1,235 | 1,179 | 1,227 | 311,300 |
| 2019/06/04 | 1,150 | 1,186 | 1,132 | 1,157 | 596,500 |
| 2019/06/03 | 1,200 | 1,200 | 1,152 | 1,167 | 263,500 |
| 2019/05/31 | 1,175 | 1,227 | 1,161 | 1,215 | 638,000 |
| 2019/05/30 | 1,250 | 1,255 | 1,160 | 1,174 | 604,400 |
| 2019/05/29 | 1,250 | 1,279 | 1,230 | 1,261 | 204,000 |
| 2019/05/28 | 1,251 | 1,280 | 1,246 | 1,269 | 659,600 |
| 2019/05/27 | 1,228 | 1,264 | 1,228 | 1,250 | 200,500 |
| 2019/05/24 | 1,224 | 1,237 | 1,210 | 1,223 | 399,900 |
| 2019/05/23 | 1,214 | 1,234 | 1,195 | 1,225 | 266,600 |
| 2019/05/22 | 1,214 | 1,253 | 1,209 | 1,244 | 210,400 |
| 2019/05/21 | 1,236 | 1,243 | 1,185 | 1,199 | 382,800 |
| 2019/05/20 | 1,260 | 1,279 | 1,215 | 1,221 | 318,400 |
| 2019/05/17 | 1,242 | 1,306 | 1,240 | 1,273 | 453,700 |
| 2019/05/16 | 1,305 | 1,317 | 1,211 | 1,227 | 541,600 |
| 2019/05/15 | 1,275 | 1,322 | 1,254 | 1,318 | 470,700 |
| 2019/05/14 | 1,262 | 1,262 | 1,187 | 1,261 | 719,800 |
| 2019/05/13 | 1,330 | 1,430 | 1,282 | 1,302 | 845,200 |
| 2019/05/10 | 1,330 | 1,417 | 1,322 | 1,384 | 763,300 |
| 2019/05/09 | 1,556 | 1,560 | 1,334 | 1,367 | 1,685,900 |
| 2019/05/08 | 1,672 | 1,712 | 1,634 | 1,675 | 567,300 |
| 2019/05/07 | 1,620 | 1,688 | 1,610 | 1,677 | 359,600 |
| 2019/04/26 | 1,634 | 1,634 | 1,595 | 1,631 | 315,300 |
| 2019/04/25 | 1,628 | 1,662 | 1,596 | 1,641 | 356,200 |
| 2019/04/24 | 1,601 | 1,675 | 1,595 | 1,648 | 265,900 |
| 2019/04/23 | 1,671 | 1,684 | 1,568 | 1,603 | 606,000 |
| 2019/04/22 | 1,651 | 1,696 | 1,632 | 1,693 | 350,800 |
| 2019/04/19 | 1,654 | 1,671 | 1,626 | 1,649 | 185,500 |
| 2019/04/18 | 1,673 | 1,687 | 1,635 | 1,644 | 226,500 |
| 2019/04/17 | 1,641 | 1,687 | 1,626 | 1,673 | 273,000 |
| 2019/04/16 | 1,629 | 1,646 | 1,608 | 1,639 | 162,500 |
| 2019/04/15 | 1,606 | 1,651 | 1,602 | 1,627 | 264,400 |
| 2019/04/12 | 1,594 | 1,618 | 1,567 | 1,618 | 215,300 |
| 2019/04/11 | 1,637 | 1,647 | 1,584 | 1,592 | 307,400 |
| 2019/04/10 | 1,599 | 1,636 | 1,587 | 1,611 | 273,700 |
| 2019/04/09 | 1,605 | 1,618 | 1,561 | 1,614 | 265,100 |
| 2019/04/08 | 1,600 | 1,630 | 1,575 | 1,602 | 366,400 |
| 2019/04/05 | 1,570 | 1,596 | 1,538 | 1,580 | 245,600 |
| 2019/04/04 | 1,568 | 1,601 | 1,532 | 1,569 | 350,900 |
| 2019/04/03 | 1,496 | 1,567 | 1,482 | 1,560 | 310,700 |
| 2019/04/02 | 1,515 | 1,542 | 1,509 | 1,523 | 327,700 |
| 2019/04/01 | 1,532 | 1,538 | 1,469 | 1,495 | 341,100 |
| 2019/03/29 | 1,605 | 1,607 | 1,486 | 1,518 | 603,400 |
| 2019/03/28 | 1,586 | 1,620 | 1,553 | 1,617 | 314,300 |
| 2019/03/27 | 1,570 | 1,621 | 1,564 | 1,610 | 249,300 |
| 2019/03/26 | 1,581 | 1,598 | 1,553 | 1,582 | 200,500 |
| 2019/03/25 | 1,544 | 1,585 | 1,481 | 1,576 | 306,900 |
| 2019/03/22 | 1,595 | 1,596 | 1,546 | 1,571 | 263,400 |
| 2019/03/20 | 1,582 | 1,595 | 1,548 | 1,583 | 421,200 |
| 2019/03/19 | 1,570 | 1,605 | 1,555 | 1,584 | 332,900 |
| 2019/03/18 | 1,520 | 1,566 | 1,520 | 1,558 | 264,000 |
| 2019/03/15 | 1,521 | 1,523 | 1,481 | 1,508 | 476,700 |
| 2019/03/14 | 1,522 | 1,592 | 1,507 | 1,542 | 350,300 |
| 2019/03/13 | 1,494 | 1,582 | 1,488 | 1,545 | 618,800 |
| 2019/03/12 | 1,481 | 1,486 | 1,406 | 1,481 | 536,500 |
| 2019/03/11 | 1,444 | 1,494 | 1,417 | 1,472 | 413,200 |
| 2019/03/08 | 1,437 | 1,471 | 1,430 | 1,445 | 409,000 |
| 2019/03/07 | 1,455 | 1,476 | 1,412 | 1,472 | 523,000 |
| 2019/03/06 | 1,441 | 1,464 | 1,417 | 1,458 | 258,500 |
| 2019/03/05 | 1,450 | 1,479 | 1,427 | 1,438 | 375,100 |
| 2019/03/04 | 1,466 | 1,520 | 1,435 | 1,456 | 505,900 |
| 2019/03/01 | 1,416 | 1,496 | 1,410 | 1,465 | 656,400 |
| 2019/02/28 | 1,382 | 1,429 | 1,368 | 1,419 | 334,200 |
| 2019/02/27 | 1,373 | 1,404 | 1,353 | 1,373 | 385,500 |
| 2019/02/26 | 1,371 | 1,449 | 1,369 | 1,381 | 615,100 |
| 2019/02/25 | 1,356 | 1,411 | 1,341 | 1,375 | 587,600 |
| 2019/02/22 | 1,290 | 1,389 | 1,285 | 1,344 | 776,900 |
| 2019/02/21 | 1,262 | 1,286 | 1,235 | 1,284 | 346,500 |
| 2019/02/20 | 1,292 | 1,295 | 1,234 | 1,261 | 399,000 |
| 2019/02/19 | 1,232 | 1,293 | 1,204 | 1,284 | 465,900 |
| 2019/02/18 | 1,352 | 1,356 | 1,222 | 1,233 | 751,800 |
| 2019/02/15 | 1,290 | 1,366 | 1,280 | 1,350 | 519,500 |
| 2019/02/14 | 1,352 | 1,354 | 1,275 | 1,298 | 692,800 |
| 2019/02/13 | 1,212 | 1,392 | 1,212 | 1,373 | 868,100 |
| 2019/02/12 | 1,176 | 1,267 | 1,069 | 1,215 | 798,400 |
| 2019/02/08 | 1,229 | 1,234 | 1,173 | 1,226 | 601,300 |
| 2019/02/07 | 1,320 | 1,324 | 1,218 | 1,239 | 643,900 |
| 2019/02/06 | 1,308 | 1,334 | 1,300 | 1,321 | 232,400 |
| 2019/02/05 | 1,340 | 1,345 | 1,287 | 1,302 | 257,700 |
| 2019/02/04 | 1,292 | 1,357 | 1,280 | 1,355 | 281,300 |
| 2019/02/01 | 1,241 | 1,292 | 1,232 | 1,288 | 232,600 |
| 2019/01/31 | 1,277 | 1,278 | 1,241 | 1,244 | 268,000 |
| 2019/01/30 | 1,309 | 1,310 | 1,245 | 1,247 | 353,700 |
| 2019/01/29 | 1,286 | 1,313 | 1,246 | 1,309 | 319,300 |
| 2019/01/28 | 1,279 | 1,298 | 1,245 | 1,292 | 208,500 |
| 2019/01/25 | 1,249 | 1,273 | 1,233 | 1,253 | 168,100 |
| 2019/01/24 | 1,269 | 1,274 | 1,249 | 1,251 | 137,900 |
| 2019/01/23 | 1,255 | 1,297 | 1,242 | 1,271 | 280,500 |
| 2019/01/22 | 1,285 | 1,287 | 1,231 | 1,263 | 395,700 |
| 2019/01/21 | 1,405 | 1,415 | 1,284 | 1,288 | 524,400 |
| 2019/01/18 | 1,353 | 1,389 | 1,346 | 1,383 | 320,300 |
| 2019/01/17 | 1,339 | 1,342 | 1,277 | 1,340 | 387,700 |
| 2019/01/16 | 1,297 | 1,368 | 1,284 | 1,340 | 416,100 |
| 2019/01/15 | 1,305 | 1,320 | 1,268 | 1,285 | 340,900 |
| 2019/01/11 | 1,254 | 1,356 | 1,249 | 1,339 | 482,400 |
| 2019/01/10 | 1,267 | 1,289 | 1,246 | 1,251 | 259,100 |
| 2019/01/09 | 1,330 | 1,342 | 1,256 | 1,280 | 431,400 |
| 2019/01/08 | 1,294 | 1,356 | 1,285 | 1,307 | 539,000 |
| 2019/01/07 | 1,300 | 1,308 | 1,262 | 1,272 | 178,400 |
| 2019/01/04 | 1,236 | 1,274 | 1,208 | 1,252 | 292,500 |