JSR(4185)の株価時系列情報
JSR(4185)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 |
---|---|---|---|---|---|
1993/12/30 | 432 | 439 | 425 | 439 | 35,000 |
1993/12/29 | 429 | 435 | 422 | 427 | 184,000 |
1993/12/28 | 425 | 426 | 421 | 426 | 92,000 |
1993/12/27 | 428 | 433 | 420 | 425 | 142,000 |
1993/12/24 | 445 | 445 | 428 | 430 | 117,000 |
1993/12/22 | 435 | 440 | 430 | 440 | 196,000 |
1993/12/21 | 424 | 442 | 421 | 439 | 137,000 |
1993/12/20 | 440 | 440 | 428 | 429 | 222,000 |
1993/12/17 | 434 | 437 | 430 | 435 | 201,000 |
1993/12/16 | 433 | 445 | 428 | 440 | 326,000 |
1993/12/15 | 435 | 435 | 419 | 423 | 157,000 |
1993/12/14 | 437 | 437 | 430 | 430 | 90,000 |
1993/12/13 | 435 | 439 | 432 | 432 | 99,000 |
1993/12/10 | 431 | 450 | 431 | 450 | 344,000 |
1993/12/09 | 440 | 447 | 440 | 441 | 218,000 |
1993/12/08 | 434 | 434 | 415 | 430 | 181,000 |
1993/12/07 | 447 | 447 | 427 | 427 | 124,000 |
1993/12/06 | 455 | 455 | 440 | 450 | 237,000 |
1993/12/03 | 450 | 450 | 441 | 450 | 372,000 |
1993/12/02 | 437 | 461 | 432 | 445 | 524,000 |
1993/12/01 | 420 | 441 | 414 | 437 | 462,000 |
1993/11/30 | 423 | 425 | 413 | 425 | 324,000 |
1993/11/29 | 435 | 435 | 419 | 423 | 477,000 |
1993/11/26 | 442 | 442 | 437 | 439 | 437,000 |
1993/11/25 | 440 | 460 | 440 | 457 | 588,000 |
1993/11/24 | 428 | 435 | 428 | 432 | 752,000 |
1993/11/22 | 450 | 450 | 425 | 430 | 151,000 |
1993/11/19 | 465 | 469 | 465 | 466 | 85,000 |
1993/11/18 | 470 | 485 | 470 | 485 | 258,000 |
1993/11/17 | 478 | 478 | 470 | 475 | 94,000 |
1993/11/16 | 484 | 484 | 478 | 478 | 121,000 |
1993/11/15 | 494 | 494 | 475 | 479 | 217,000 |
1993/11/12 | 480 | 495 | 476 | 486 | 362,000 |
1993/11/11 | 475 | 480 | 461 | 470 | 333,000 |
1993/11/10 | 480 | 485 | 475 | 480 | 226,000 |
1993/11/09 | 501 | 504 | 491 | 494 | 343,000 |
1993/11/08 | 502 | 507 | 497 | 506 | 190,000 |
1993/11/05 | 514 | 514 | 495 | 497 | 325,000 |
1993/11/04 | 525 | 525 | 505 | 524 | 352,000 |
1993/11/02 | 538 | 538 | 525 | 530 | 222,000 |
1993/11/01 | 530 | 538 | 520 | 538 | 238,000 |
1993/10/29 | 521 | 525 | 518 | 525 | 419,000 |
1993/10/28 | 521 | 528 | 508 | 515 | 283,000 |
1993/10/27 | 504 | 518 | 501 | 515 | 236,000 |
1993/10/26 | 506 | 519 | 506 | 514 | 221,000 |
1993/10/25 | 530 | 530 | 523 | 526 | 275,000 |
1993/10/22 | 532 | 532 | 523 | 525 | 255,000 |
1993/10/21 | 537 | 538 | 532 | 532 | 182,000 |
1993/10/20 | 547 | 547 | 536 | 540 | 288,000 |
1993/10/19 | 550 | 555 | 537 | 537 | 200,000 |
1993/10/18 | 549 | 550 | 549 | 550 | 68,000 |
1993/10/15 | 559 | 559 | 555 | 558 | 157,000 |
1993/10/14 | 542 | 560 | 540 | 560 | 250,000 |
1993/10/13 | 535 | 542 | 530 | 542 | 196,000 |
1993/10/12 | 542 | 542 | 530 | 539 | 128,000 |
1993/10/08 | 555 | 560 | 551 | 552 | 190,000 |
1993/10/07 | 565 | 565 | 552 | 555 | 381,000 |
1993/10/06 | 556 | 565 | 556 | 565 | 110,000 |
1993/10/05 | 555 | 565 | 555 | 556 | 79,000 |
1993/10/04 | 565 | 565 | 555 | 565 | 144,000 |
1993/10/01 | 560 | 567 | 559 | 561 | 268,000 |
1993/09/30 | 544 | 560 | 535 | 560 | 125,000 |
1993/09/29 | 550 | 550 | 538 | 544 | 326,000 |
1993/09/28 | 545 | 550 | 533 | 538 | 377,000 |
1993/09/27 | 550 | 550 | 538 | 546 | 301,000 |
1993/09/24 | 557 | 557 | 547 | 550 | 466,000 |
1993/09/22 | 570 | 570 | 543 | 547 | 351,000 |
1993/09/21 | 583 | 588 | 570 | 571 | 647,000 |
1993/09/20 | 577 | 580 | 573 | 578 | 119,000 |
1993/09/17 | 590 | 590 | 572 | 572 | 178,000 |
1993/09/16 | 600 | 600 | 591 | 591 | 291,000 |
1993/09/14 | 610 | 610 | 595 | 600 | 140,000 |
1993/09/13 | 600 | 613 | 593 | 610 | 345,000 |
1993/09/10 | 610 | 610 | 595 | 600 | 271,000 |
1993/09/09 | 607 | 607 | 604 | 607 | 90,000 |
1993/09/08 | 606 | 610 | 604 | 609 | 106,000 |
1993/09/07 | 611 | 611 | 605 | 610 | 164,000 |
1993/09/06 | 611 | 620 | 611 | 615 | 122,000 |
1993/09/03 | 610 | 620 | 610 | 610 | 297,000 |
1993/09/02 | 630 | 639 | 624 | 630 | 216,000 |
1993/09/01 | 619 | 629 | 613 | 629 | 297,000 |
1993/08/31 | 620 | 625 | 609 | 609 | 123,000 |
1993/08/30 | 623 | 630 | 620 | 620 | 171,000 |
1993/08/27 | 619 | 619 | 609 | 613 | 248,000 |
1993/08/26 | 630 | 630 | 609 | 611 | 207,000 |
1993/08/25 | 624 | 630 | 616 | 624 | 131,000 |
1993/08/24 | 611 | 615 | 611 | 614 | 62,000 |
1993/08/23 | 624 | 624 | 610 | 612 | 61,000 |
1993/08/20 | 620 | 625 | 612 | 624 | 76,000 |
1993/08/19 | 617 | 619 | 607 | 607 | 339,000 |
1993/08/18 | 630 | 632 | 615 | 615 | 274,000 |
1993/08/17 | 635 | 638 | 630 | 634 | 243,000 |
1993/08/16 | 630 | 640 | 628 | 640 | 187,000 |
1993/08/13 | 627 | 636 | 626 | 628 | 231,000 |
1993/08/12 | 628 | 644 | 628 | 630 | 268,000 |
1993/08/11 | 629 | 632 | 621 | 627 | 163,000 |
1993/08/10 | 629 | 630 | 620 | 622 | 199,000 |
1993/08/09 | 630 | 633 | 621 | 630 | 81,000 |
1993/08/06 | 634 | 637 | 631 | 631 | 71,000 |
1993/08/05 | 640 | 645 | 633 | 634 | 152,000 |
1993/08/04 | 640 | 647 | 639 | 647 | 242,000 |
1993/08/03 | 647 | 648 | 641 | 645 | 232,000 |
1993/08/02 | 645 | 648 | 641 | 647 | 134,000 |
1993/07/30 | 640 | 648 | 631 | 641 | 108,000 |
1993/07/29 | 626 | 640 | 625 | 640 | 132,000 |
1993/07/28 | 621 | 625 | 615 | 616 | 124,000 |
1993/07/27 | 613 | 626 | 613 | 621 | 48,000 |
1993/07/26 | 615 | 620 | 613 | 620 | 48,000 |
1993/07/23 | 629 | 629 | 615 | 615 | 218,000 |
1993/07/22 | 615 | 625 | 615 | 625 | 487,000 |
1993/07/21 | 620 | 630 | 618 | 620 | 669,000 |
1993/07/20 | 633 | 639 | 633 | 637 | 173,000 |
1993/07/19 | 638 | 651 | 638 | 647 | 225,000 |
1993/07/16 | 636 | 650 | 636 | 650 | 207,000 |
1993/07/15 | 640 | 647 | 632 | 643 | 355,000 |
1993/07/14 | 637 | 650 | 637 | 650 | 110,000 |
1993/07/13 | 643 | 648 | 641 | 647 | 477,000 |
1993/07/12 | 644 | 644 | 640 | 644 | 196,000 |
1993/07/09 | 631 | 645 | 631 | 640 | 188,000 |
1993/07/08 | 638 | 640 | 626 | 631 | 121,000 |
1993/07/07 | 627 | 639 | 627 | 630 | 407,000 |
1993/07/06 | 630 | 630 | 622 | 625 | 115,000 |
1993/07/05 | 630 | 630 | 620 | 620 | 145,000 |
1993/07/02 | 636 | 636 | 625 | 626 | 283,000 |
1993/07/01 | 637 | 645 | 631 | 636 | 426,000 |
1993/06/30 | 615 | 640 | 615 | 640 | 311,000 |
1993/06/29 | 643 | 643 | 620 | 625 | 448,000 |
1993/06/28 | 625 | 649 | 625 | 649 | 175,000 |
1993/06/25 | 628 | 628 | 620 | 625 | 303,000 |
1993/06/24 | 614 | 621 | 614 | 620 | 318,000 |
1993/06/23 | 614 | 620 | 604 | 614 | 165,000 |
1993/06/22 | 596 | 615 | 596 | 614 | 187,000 |
1993/06/21 | 616 | 620 | 592 | 595 | 265,000 |
1993/06/18 | 633 | 636 | 626 | 632 | 291,000 |
1993/06/17 | 630 | 630 | 620 | 623 | 372,000 |
1993/06/16 | 631 | 633 | 620 | 628 | 454,000 |
1993/06/15 | 660 | 665 | 636 | 636 | 427,000 |
1993/06/14 | 672 | 672 | 665 | 666 | 264,000 |
1993/06/11 | 679 | 680 | 671 | 675 | 332,000 |
1993/06/10 | 684 | 685 | 675 | 680 | 405,000 |
1993/06/08 | 690 | 690 | 680 | 680 | 437,000 |
1993/06/07 | 695 | 698 | 690 | 690 | 689,000 |
1993/06/04 | 703 | 709 | 691 | 692 | 1,887,000 |
1993/06/03 | 674 | 701 | 674 | 698 | 3,573,000 |
1993/06/02 | 687 | 687 | 665 | 670 | 1,677,000 |
1993/06/01 | 658 | 687 | 650 | 687 | 2,598,000 |
1993/05/31 | 670 | 673 | 645 | 647 | 388,000 |
1993/05/28 | 639 | 660 | 633 | 660 | 354,000 |
1993/05/27 | 645 | 649 | 638 | 639 | 617,000 |
1993/05/26 | 643 | 649 | 630 | 641 | 435,000 |
1993/05/25 | 656 | 656 | 640 | 645 | 612,000 |
1993/05/24 | 660 | 660 | 652 | 658 | 313,000 |
1993/05/21 | 640 | 668 | 640 | 660 | 954,000 |
1993/05/20 | 640 | 645 | 631 | 645 | 325,000 |
1993/05/19 | 613 | 631 | 613 | 630 | 347,000 |
1993/05/18 | 630 | 635 | 620 | 620 | 316,000 |
1993/05/17 | 635 | 639 | 626 | 630 | 509,000 |
1993/05/14 | 645 | 645 | 626 | 626 | 481,000 |
1993/05/13 | 647 | 652 | 639 | 645 | 309,000 |
1993/05/12 | 668 | 669 | 650 | 650 | 722,000 |
1993/05/11 | 650 | 668 | 649 | 668 | 1,442,000 |
1993/05/10 | 650 | 650 | 634 | 640 | 857,000 |
1993/05/07 | 640 | 662 | 639 | 654 | 4,428,000 |
1993/05/06 | 600 | 623 | 598 | 623 | 2,076,000 |
1993/04/30 | 580 | 595 | 574 | 595 | 1,079,000 |
1993/04/28 | 584 | 591 | 577 | 582 | 1,382,000 |
1993/04/27 | 570 | 582 | 565 | 582 | 1,367,000 |
1993/04/26 | 565 | 569 | 565 | 569 | 4,026,000 |
1993/04/23 | 580 | 580 | 564 | 570 | 222,000 |
1993/04/22 | 587 | 587 | 563 | 564 | 161,000 |
1993/04/21 | 568 | 575 | 563 | 568 | 186,000 |
1993/04/20 | 584 | 590 | 578 | 588 | 195,000 |
1993/04/19 | 587 | 593 | 585 | 590 | 370,000 |
1993/04/16 | 600 | 607 | 591 | 597 | 707,000 |
1993/04/15 | 582 | 600 | 580 | 595 | 1,132,000 |
1993/04/14 | 568 | 589 | 568 | 573 | 1,015,000 |
1993/04/13 | 528 | 558 | 525 | 558 | 340,000 |
1993/04/12 | 528 | 528 | 521 | 528 | 88,000 |
1993/04/09 | 522 | 538 | 521 | 528 | 465,000 |
1993/04/08 | 525 | 528 | 521 | 522 | 615,000 |
1993/04/07 | 529 | 540 | 521 | 521 | 219,000 |
1993/04/06 | 542 | 542 | 527 | 539 | 359,000 |
1993/04/05 | 529 | 548 | 527 | 542 | 517,000 |
1993/04/02 | 510 | 530 | 510 | 529 | 831,000 |
1993/04/01 | 503 | 505 | 503 | 505 | 207,000 |
1993/03/31 | 499 | 510 | 497 | 500 | 277,000 |
1993/03/30 | 503 | 510 | 500 | 504 | 250,000 |
1993/03/29 | 495 | 510 | 495 | 508 | 611,000 |
1993/03/26 | 485 | 485 | 476 | 480 | 199,000 |
1993/03/25 | 480 | 490 | 477 | 477 | 409,000 |
1993/03/24 | 475 | 480 | 474 | 480 | 222,000 |
1993/03/23 | 470 | 473 | 462 | 470 | 70,000 |
1993/03/22 | 479 | 483 | 473 | 480 | 161,000 |
1993/03/19 | 480 | 485 | 471 | 480 | 377,000 |
1993/03/18 | 469 | 478 | 467 | 478 | 563,000 |
1993/03/17 | 451 | 466 | 451 | 465 | 360,000 |
1993/03/16 | 450 | 455 | 448 | 450 | 227,000 |
1993/03/15 | 445 | 448 | 442 | 445 | 90,000 |
1993/03/12 | 449 | 452 | 441 | 441 | 361,000 |
1993/03/11 | 448 | 448 | 440 | 442 | 73,000 |
1993/03/10 | 448 | 448 | 440 | 448 | 298,000 |
1993/03/09 | 450 | 455 | 444 | 448 | 273,000 |
1993/03/08 | 420 | 450 | 420 | 440 | 378,000 |
1993/03/05 | 416 | 429 | 416 | 420 | 130,000 |
1993/03/04 | 419 | 420 | 416 | 416 | 116,000 |
1993/03/03 | 416 | 425 | 415 | 420 | 116,000 |
1993/03/02 | 415 | 421 | 415 | 418 | 151,000 |
1993/03/01 | 421 | 421 | 413 | 415 | 247,000 |
1993/02/26 | 425 | 429 | 420 | 421 | 145,000 |
1993/02/25 | 429 | 430 | 425 | 425 | 121,000 |
1993/02/24 | 429 | 430 | 426 | 429 | 85,000 |
1993/02/23 | 432 | 440 | 430 | 430 | 137,000 |
1993/02/22 | 431 | 433 | 431 | 432 | 89,000 |
1993/02/19 | 430 | 432 | 430 | 431 | 59,000 |
1993/02/18 | 433 | 437 | 426 | 430 | 186,000 |
1993/02/17 | 433 | 433 | 425 | 433 | 138,000 |
1993/02/16 | 428 | 433 | 428 | 433 | 40,000 |
1993/02/15 | 426 | 433 | 424 | 433 | 70,000 |
1993/02/12 | 435 | 435 | 420 | 420 | 271,000 |
1993/02/10 | 439 | 439 | 434 | 434 | 155,000 |
1993/02/09 | 448 | 448 | 440 | 440 | 107,000 |
1993/02/08 | 436 | 450 | 436 | 450 | 103,000 |
1993/02/05 | 442 | 446 | 440 | 440 | 95,000 |
1993/02/04 | 450 | 451 | 442 | 442 | 123,000 |
1993/02/03 | 445 | 451 | 444 | 450 | 174,000 |
1993/02/02 | 437 | 445 | 437 | 445 | 98,000 |
1993/02/01 | 439 | 439 | 435 | 436 | 90,000 |
1993/01/29 | 445 | 450 | 440 | 440 | 264,000 |
1993/01/28 | 445 | 448 | 439 | 445 | 212,000 |
1993/01/27 | 441 | 445 | 440 | 445 | 79,000 |
1993/01/26 | 445 | 450 | 440 | 445 | 112,000 |
1993/01/25 | 445 | 450 | 440 | 445 | 178,000 |
1993/01/22 | 445 | 445 | 437 | 440 | 108,000 |
1993/01/21 | 442 | 445 | 442 | 445 | 42,000 |
1993/01/20 | 452 | 452 | 447 | 447 | 61,000 |
1993/01/19 | 456 | 460 | 450 | 460 | 51,000 |
1993/01/18 | 458 | 458 | 456 | 456 | 38,000 |
1993/01/14 | 461 | 466 | 460 | 466 | 153,000 |
1993/01/13 | 465 | 470 | 464 | 466 | 373,000 |
1993/01/12 | 460 | 468 | 455 | 465 | 267,000 |
1993/01/11 | 468 | 468 | 451 | 460 | 68,000 |
1993/01/08 | 463 | 470 | 462 | 469 | 408,000 |
1993/01/07 | 456 | 463 | 455 | 462 | 281,000 |
1993/01/06 | 451 | 455 | 450 | 455 | 213,000 |
1993/01/05 | 440 | 447 | 440 | 446 | 111,000 |
1993/01/04 | 440 | 445 | 440 | 445 | 21,000 |