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 |
---|---|---|---|---|---|
1995/12/29 | 629 | 630 | 621 | 628 | 30,000 |
1995/12/28 | 635 | 636 | 630 | 630 | 197,000 |
1995/12/27 | 630 | 634 | 624 | 634 | 218,000 |
1995/12/26 | 626 | 626 | 620 | 620 | 315,000 |
1995/12/25 | 617 | 629 | 616 | 618 | 231,000 |
1995/12/22 | 614 | 619 | 614 | 616 | 273,000 |
1995/12/21 | 613 | 615 | 610 | 614 | 275,000 |
1995/12/20 | 615 | 620 | 610 | 613 | 185,000 |
1995/12/19 | 610 | 612 | 606 | 612 | 228,000 |
1995/12/18 | 618 | 620 | 612 | 612 | 344,000 |
1995/12/15 | 616 | 620 | 611 | 612 | 135,000 |
1995/12/14 | 619 | 627 | 616 | 616 | 384,000 |
1995/12/13 | 625 | 627 | 620 | 622 | 585,000 |
1995/12/12 | 630 | 630 | 621 | 625 | 306,000 |
1995/12/11 | 640 | 645 | 630 | 630 | 376,000 |
1995/12/08 | 648 | 648 | 630 | 630 | 348,000 |
1995/12/07 | 627 | 643 | 627 | 640 | 637,000 |
1995/12/06 | 635 | 636 | 627 | 629 | 121,000 |
1995/12/05 | 641 | 641 | 633 | 635 | 277,000 |
1995/12/04 | 639 | 647 | 632 | 633 | 348,000 |
1995/12/01 | 621 | 635 | 621 | 631 | 446,000 |
1995/11/30 | 620 | 631 | 620 | 621 | 376,000 |
1995/11/29 | 618 | 624 | 618 | 618 | 149,000 |
1995/11/28 | 621 | 625 | 610 | 615 | 544,000 |
1995/11/27 | 615 | 625 | 608 | 618 | 222,000 |
1995/11/24 | 614 | 614 | 601 | 605 | 152,000 |
1995/11/22 | 603 | 610 | 603 | 610 | 146,000 |
1995/11/21 | 610 | 610 | 596 | 603 | 130,000 |
1995/11/20 | 596 | 615 | 596 | 610 | 221,000 |
1995/11/17 | 585 | 594 | 585 | 593 | 404,000 |
1995/11/16 | 584 | 595 | 584 | 595 | 342,000 |
1995/11/15 | 604 | 610 | 590 | 593 | 431,000 |
1995/11/14 | 610 | 617 | 600 | 600 | 184,000 |
1995/11/13 | 618 | 620 | 605 | 605 | 407,000 |
1995/11/10 | 616 | 626 | 616 | 618 | 175,000 |
1995/11/09 | 627 | 630 | 622 | 626 | 314,000 |
1995/11/08 | 636 | 636 | 625 | 634 | 676,000 |
1995/11/07 | 635 | 636 | 628 | 635 | 514,000 |
1995/11/06 | 631 | 637 | 631 | 637 | 556,000 |
1995/11/02 | 630 | 644 | 630 | 636 | 1,207,000 |
1995/11/01 | 625 | 630 | 622 | 622 | 438,000 |
1995/10/31 | 624 | 624 | 615 | 624 | 103,000 |
1995/10/30 | 612 | 621 | 606 | 620 | 194,000 |
1995/10/27 | 632 | 639 | 620 | 621 | 621,000 |
1995/10/26 | 640 | 640 | 624 | 631 | 699,000 |
1995/10/25 | 637 | 645 | 625 | 640 | 714,000 |
1995/10/24 | 618 | 652 | 618 | 638 | 2,830,000 |
1995/10/23 | 612 | 618 | 609 | 618 | 468,000 |
1995/10/20 | 620 | 622 | 613 | 622 | 675,000 |
1995/10/19 | 611 | 622 | 607 | 622 | 476,000 |
1995/10/18 | 618 | 619 | 610 | 616 | 504,000 |
1995/10/17 | 606 | 620 | 606 | 619 | 371,000 |
1995/10/16 | 605 | 614 | 601 | 610 | 471,000 |
1995/10/13 | 615 | 620 | 605 | 615 | 317,000 |
1995/10/12 | 615 | 624 | 604 | 610 | 836,000 |
1995/10/11 | 615 | 651 | 615 | 625 | 2,617,000 |
1995/10/09 | 599 | 618 | 596 | 610 | 647,000 |
1995/10/06 | 586 | 600 | 586 | 595 | 526,000 |
1995/10/05 | 580 | 592 | 580 | 590 | 253,000 |
1995/10/04 | 588 | 596 | 583 | 590 | 231,000 |
1995/10/03 | 586 | 594 | 580 | 588 | 417,000 |
1995/10/02 | 580 | 586 | 574 | 576 | 163,000 |
1995/09/29 | 607 | 618 | 590 | 590 | 1,272,000 |
1995/09/28 | 570 | 612 | 570 | 610 | 597,000 |
1995/09/27 | 556 | 581 | 556 | 579 | 184,000 |
1995/09/26 | 551 | 558 | 547 | 553 | 282,000 |
1995/09/25 | 568 | 568 | 548 | 557 | 137,000 |
1995/09/22 | 551 | 566 | 551 | 552 | 288,000 |
1995/09/21 | 571 | 580 | 563 | 571 | 226,000 |
1995/09/20 | 588 | 588 | 572 | 579 | 227,000 |
1995/09/19 | 580 | 588 | 577 | 580 | 180,000 |
1995/09/18 | 600 | 601 | 584 | 584 | 449,000 |
1995/09/14 | 600 | 600 | 583 | 600 | 421,000 |
1995/09/13 | 575 | 614 | 571 | 605 | 1,007,000 |
1995/09/12 | 578 | 585 | 573 | 575 | 524,000 |
1995/09/11 | 555 | 575 | 555 | 573 | 329,000 |
1995/09/08 | 562 | 569 | 555 | 555 | 1,041,000 |
1995/09/07 | 563 | 564 | 545 | 552 | 403,000 |
1995/09/06 | 552 | 575 | 547 | 560 | 344,000 |
1995/09/05 | 545 | 560 | 545 | 552 | 171,000 |
1995/09/04 | 575 | 578 | 551 | 551 | 397,000 |
1995/09/01 | 563 | 582 | 560 | 575 | 996,000 |
1995/08/31 | 560 | 564 | 555 | 560 | 557,000 |
1995/08/30 | 550 | 569 | 550 | 560 | 1,305,000 |
1995/08/29 | 521 | 548 | 519 | 548 | 670,000 |
1995/08/28 | 523 | 523 | 519 | 522 | 138,000 |
1995/08/25 | 526 | 527 | 519 | 523 | 410,000 |
1995/08/24 | 515 | 518 | 508 | 517 | 284,000 |
1995/08/23 | 513 | 519 | 506 | 507 | 353,000 |
1995/08/22 | 500 | 520 | 498 | 503 | 292,000 |
1995/08/21 | 503 | 505 | 500 | 500 | 230,000 |
1995/08/18 | 490 | 504 | 486 | 500 | 669,000 |
1995/08/17 | 513 | 514 | 509 | 510 | 652,000 |
1995/08/16 | 505 | 515 | 501 | 514 | 624,000 |
1995/08/15 | 483 | 494 | 480 | 490 | 314,000 |
1995/08/14 | 479 | 485 | 478 | 485 | 250,000 |
1995/08/11 | 464 | 475 | 462 | 475 | 340,000 |
1995/08/10 | 467 | 467 | 462 | 462 | 117,000 |
1995/08/09 | 462 | 470 | 457 | 467 | 291,000 |
1995/08/08 | 460 | 460 | 451 | 457 | 93,000 |
1995/08/07 | 459 | 460 | 445 | 455 | 65,000 |
1995/08/04 | 450 | 455 | 445 | 454 | 423,000 |
1995/08/03 | 455 | 455 | 449 | 449 | 340,000 |
1995/08/02 | 450 | 454 | 440 | 450 | 82,000 |
1995/08/01 | 460 | 460 | 445 | 445 | 53,000 |
1995/07/31 | 458 | 460 | 455 | 455 | 237,000 |
1995/07/28 | 455 | 458 | 449 | 455 | 144,000 |
1995/07/27 | 451 | 454 | 449 | 454 | 250,000 |
1995/07/26 | 455 | 455 | 445 | 451 | 103,000 |
1995/07/25 | 470 | 470 | 440 | 440 | 218,000 |
1995/07/24 | 467 | 467 | 463 | 465 | 107,000 |
1995/07/21 | 474 | 475 | 461 | 463 | 121,000 |
1995/07/20 | 460 | 472 | 460 | 472 | 243,000 |
1995/07/19 | 469 | 473 | 463 | 470 | 484,000 |
1995/07/18 | 475 | 476 | 465 | 465 | 270,000 |
1995/07/17 | 475 | 475 | 460 | 465 | 393,000 |
1995/07/14 | 478 | 480 | 474 | 475 | 126,000 |
1995/07/13 | 485 | 487 | 476 | 482 | 258,000 |
1995/07/12 | 474 | 486 | 472 | 480 | 338,000 |
1995/07/11 | 466 | 469 | 460 | 469 | 101,000 |
1995/07/10 | 476 | 478 | 461 | 470 | 308,000 |
1995/07/07 | 440 | 470 | 431 | 467 | 477,000 |
1995/07/06 | 423 | 435 | 423 | 435 | 173,000 |
1995/07/05 | 429 | 430 | 415 | 423 | 167,000 |
1995/07/04 | 405 | 429 | 403 | 429 | 358,000 |
1995/07/03 | 425 | 425 | 404 | 407 | 158,000 |
1995/06/30 | 423 | 432 | 420 | 430 | 143,000 |
1995/06/29 | 420 | 425 | 412 | 413 | 90,000 |
1995/06/28 | 407 | 414 | 402 | 410 | 87,000 |
1995/06/27 | 437 | 437 | 411 | 415 | 293,000 |
1995/06/26 | 435 | 438 | 435 | 437 | 129,000 |
1995/06/23 | 420 | 438 | 415 | 438 | 109,000 |
1995/06/22 | 424 | 424 | 410 | 410 | 76,000 |
1995/06/21 | 420 | 420 | 417 | 419 | 70,000 |
1995/06/20 | 410 | 415 | 408 | 415 | 160,000 |
1995/06/19 | 405 | 409 | 400 | 402 | 125,000 |
1995/06/16 | 401 | 408 | 397 | 400 | 407,000 |
1995/06/15 | 409 | 409 | 381 | 390 | 348,000 |
1995/06/14 | 416 | 416 | 409 | 409 | 284,000 |
1995/06/13 | 416 | 418 | 412 | 416 | 281,000 |
1995/06/12 | 430 | 430 | 416 | 416 | 112,000 |
1995/06/09 | 444 | 444 | 424 | 426 | 468,000 |
1995/06/08 | 450 | 450 | 444 | 444 | 98,000 |
1995/06/07 | 455 | 458 | 451 | 455 | 181,000 |
1995/06/06 | 460 | 467 | 455 | 460 | 155,000 |
1995/06/05 | 455 | 456 | 455 | 455 | 84,000 |
1995/06/02 | 450 | 458 | 450 | 455 | 235,000 |
1995/06/01 | 453 | 453 | 445 | 450 | 148,000 |
1995/05/31 | 450 | 453 | 443 | 443 | 98,000 |
1995/05/30 | 457 | 457 | 450 | 450 | 243,000 |
1995/05/29 | 460 | 460 | 451 | 452 | 89,000 |
1995/05/26 | 460 | 465 | 460 | 461 | 110,000 |
1995/05/25 | 480 | 480 | 463 | 463 | 136,000 |
1995/05/24 | 465 | 480 | 465 | 480 | 62,000 |
1995/05/23 | 470 | 474 | 464 | 470 | 127,000 |
1995/05/22 | 490 | 493 | 460 | 460 | 110,000 |
1995/05/19 | 490 | 498 | 485 | 494 | 90,000 |
1995/05/18 | 510 | 510 | 485 | 485 | 100,000 |
1995/05/17 | 500 | 500 | 496 | 500 | 154,000 |
1995/05/16 | 501 | 501 | 495 | 500 | 151,000 |
1995/05/15 | 498 | 498 | 495 | 496 | 23,000 |
1995/05/12 | 493 | 504 | 493 | 495 | 561,000 |
1995/05/11 | 503 | 503 | 488 | 488 | 283,000 |
1995/05/10 | 512 | 520 | 498 | 498 | 153,000 |
1995/05/09 | 522 | 528 | 520 | 521 | 309,000 |
1995/05/08 | 522 | 525 | 512 | 512 | 120,000 |
1995/05/02 | 520 | 525 | 512 | 525 | 97,000 |
1995/05/01 | 516 | 523 | 515 | 517 | 49,000 |
1995/04/28 | 520 | 524 | 505 | 515 | 93,000 |
1995/04/27 | 522 | 522 | 509 | 510 | 166,000 |
1995/04/26 | 521 | 521 | 511 | 512 | 35,000 |
1995/04/25 | 515 | 520 | 510 | 511 | 315,000 |
1995/04/24 | 528 | 528 | 513 | 522 | 41,000 |
1995/04/21 | 519 | 530 | 519 | 523 | 71,000 |
1995/04/20 | 511 | 528 | 511 | 528 | 52,000 |
1995/04/19 | 516 | 516 | 510 | 511 | 67,000 |
1995/04/18 | 519 | 520 | 516 | 516 | 69,000 |
1995/04/17 | 516 | 519 | 516 | 519 | 30,000 |
1995/04/14 | 526 | 526 | 516 | 516 | 77,000 |
1995/04/13 | 523 | 528 | 515 | 516 | 60,000 |
1995/04/12 | 515 | 523 | 515 | 518 | 162,000 |
1995/04/11 | 520 | 520 | 507 | 512 | 279,000 |
1995/04/10 | 499 | 510 | 490 | 510 | 101,000 |
1995/04/07 | 495 | 500 | 490 | 494 | 68,000 |
1995/04/06 | 499 | 508 | 499 | 499 | 44,000 |
1995/04/05 | 491 | 500 | 490 | 494 | 34,000 |
1995/04/04 | 495 | 498 | 484 | 485 | 129,000 |
1995/04/03 | 500 | 510 | 490 | 490 | 237,000 |
1995/03/31 | 535 | 535 | 520 | 520 | 111,000 |
1995/03/30 | 506 | 520 | 506 | 515 | 85,000 |
1995/03/29 | 527 | 527 | 511 | 514 | 29,000 |
1995/03/28 | 481 | 520 | 481 | 520 | 196,000 |
1995/03/27 | 490 | 494 | 474 | 487 | 201,000 |
1995/03/24 | 490 | 490 | 480 | 489 | 282,000 |
1995/03/23 | 492 | 493 | 473 | 485 | 286,000 |
1995/03/22 | 511 | 516 | 489 | 500 | 163,000 |
1995/03/20 | 526 | 527 | 516 | 521 | 529,000 |
1995/03/17 | 545 | 550 | 543 | 545 | 300,000 |
1995/03/16 | 550 | 551 | 540 | 543 | 118,000 |
1995/03/15 | 540 | 550 | 540 | 542 | 58,000 |
1995/03/14 | 540 | 550 | 540 | 550 | 125,000 |
1995/03/13 | 538 | 545 | 535 | 545 | 62,000 |
1995/03/10 | 544 | 547 | 540 | 546 | 414,000 |
1995/03/09 | 540 | 545 | 539 | 544 | 70,000 |
1995/03/08 | 537 | 547 | 536 | 537 | 51,000 |
1995/03/07 | 540 | 550 | 540 | 547 | 130,000 |
1995/03/06 | 535 | 550 | 535 | 550 | 93,000 |
1995/03/03 | 534 | 539 | 533 | 539 | 141,000 |
1995/03/02 | 522 | 535 | 522 | 535 | 187,000 |
1995/03/01 | 525 | 530 | 520 | 521 | 283,000 |
1995/02/28 | 530 | 545 | 530 | 545 | 133,000 |
1995/02/27 | 549 | 549 | 515 | 520 | 145,000 |
1995/02/24 | 557 | 567 | 555 | 557 | 128,000 |
1995/02/23 | 555 | 560 | 551 | 557 | 117,000 |
1995/02/22 | 556 | 560 | 556 | 557 | 34,000 |
1995/02/21 | 556 | 566 | 555 | 555 | 199,000 |
1995/02/20 | 570 | 570 | 558 | 559 | 50,000 |
1995/02/17 | 558 | 582 | 558 | 566 | 138,000 |
1995/02/16 | 558 | 559 | 555 | 558 | 134,000 |
1995/02/15 | 560 | 560 | 555 | 558 | 169,000 |
1995/02/14 | 575 | 575 | 566 | 566 | 165,000 |
1995/02/13 | 576 | 581 | 574 | 575 | 114,000 |
1995/02/10 | 570 | 577 | 566 | 576 | 348,000 |
1995/02/09 | 560 | 570 | 555 | 568 | 349,000 |
1995/02/08 | 563 | 567 | 555 | 563 | 186,000 |
1995/02/07 | 566 | 573 | 558 | 573 | 279,000 |
1995/02/06 | 566 | 575 | 550 | 566 | 104,000 |
1995/02/03 | 543 | 559 | 538 | 556 | 262,000 |
1995/02/02 | 540 | 545 | 535 | 543 | 283,000 |
1995/02/01 | 550 | 550 | 538 | 538 | 412,000 |
1995/01/31 | 543 | 549 | 538 | 539 | 529,000 |
1995/01/30 | 536 | 543 | 536 | 540 | 250,000 |
1995/01/27 | 543 | 543 | 535 | 535 | 116,000 |
1995/01/26 | 525 | 543 | 525 | 543 | 804,000 |
1995/01/25 | 548 | 548 | 517 | 517 | 631,000 |
1995/01/24 | 543 | 548 | 541 | 548 | 168,000 |
1995/01/23 | 560 | 560 | 552 | 553 | 140,000 |
1995/01/20 | 552 | 555 | 550 | 550 | 464,000 |
1995/01/19 | 573 | 573 | 550 | 550 | 124,000 |
1995/01/18 | 575 | 580 | 575 | 580 | 117,000 |
1995/01/17 | 597 | 608 | 582 | 585 | 112,000 |
1995/01/13 | 602 | 605 | 591 | 596 | 180,000 |
1995/01/12 | 626 | 626 | 611 | 612 | 32,000 |
1995/01/11 | 623 | 634 | 623 | 626 | 55,000 |
1995/01/10 | 620 | 622 | 620 | 622 | 75,000 |
1995/01/09 | 623 | 625 | 620 | 620 | 164,000 |
1995/01/06 | 621 | 622 | 610 | 620 | 202,000 |
1995/01/05 | 620 | 623 | 620 | 621 | 61,000 |
1995/01/04 | 620 | 623 | 620 | 622 | 45,000 |