日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 706 709 702 709 160,000
2000/12/28 715 715 700 706 240,000
2000/12/27 690 705 685 705 511,000
2000/12/26 677 680 667 680 188,000
2000/12/25 679 688 670 677 356,000
2000/12/22 695 695 666 669 188,000
2000/12/21 680 680 665 665 191,000
2000/12/20 713 713 692 701 179,000
2000/12/19 755 755 710 715 311,000
2000/12/18 765 768 763 765 164,000
2000/12/15 751 776 751 757 359,000
2000/12/14 792 800 755 761 780,000
2000/12/13 779 795 779 795 393,000
2000/12/12 772 778 761 776 171,000
2000/12/11 756 774 754 769 214,000
2000/12/08 778 778 755 756 334,000
2000/12/07 760 770 755 770 213,000
2000/12/06 779 779 760 762 451,000
2000/12/05 749 754 739 747 276,000
2000/12/04 750 750 736 736 158,000
2000/12/01 745 745 728 740 294,000
2000/11/30 726 749 726 749 354,000
2000/11/29 725 740 723 726 369,000
2000/11/28 733 740 724 725 309,000
2000/11/27 728 731 709 715 245,000
2000/11/24 755 759 735 744 375,000
2000/11/22 724 728 716 725 271,000
2000/11/21 716 716 691 704 334,000
2000/11/20 711 720 708 716 82,000
2000/11/17 703 725 700 721 224,000
2000/11/16 721 721 710 712 218,000
2000/11/15 728 728 712 717 694,000
2000/11/14 710 719 706 708 229,000
2000/11/13 718 719 700 712 462,000
2000/11/10 747 750 740 744 84,000
2000/11/09 756 760 754 757 411,000
2000/11/08 758 763 735 763 364,000
2000/11/07 754 780 748 773 560,000
2000/11/06 720 751 720 744 412,000
2000/11/02 750 751 702 714 863,000
2000/11/01 732 740 730 740 152,000
2000/10/31 756 756 698 730 367,000
2000/10/30 754 754 745 747 248,000
2000/10/27 765 766 734 734 176,000
2000/10/26 749 775 735 765 599,000
2000/10/25 769 776 734 755 226,000
2000/10/24 735 749 735 749 85,000
2000/10/23 736 754 736 740 166,000
2000/10/20 738 759 738 740 222,000
2000/10/19 723 740 723 738 146,000
2000/10/18 750 755 730 733 466,000
2000/10/17 751 755 743 753 409,000
2000/10/16 779 779 751 751 269,000
2000/10/13 734 737 715 729 217,000
2000/10/12 789 789 764 764 400,000
2000/10/11 776 790 770 790 532,000
2000/10/10 750 805 750 796 1,741,000
2000/10/06 708 750 704 750 376,000
2000/10/05 720 721 705 708 143,000
2000/10/04 711 720 709 720 184,000
2000/10/03 720 729 710 716 157,000
2000/10/02 705 720 705 720 346,000
2000/09/29 715 730 700 729 522,000
2000/09/28 706 713 675 675 227,000
2000/09/27 701 701 691 696 225,000
2000/09/26 676 709 676 704 328,000
2000/09/25 700 700 667 670 306,000
2000/09/22 710 710 665 687 531,000
2000/09/21 720 720 692 700 367,000
2000/09/20 682 721 682 721 1,185,000
2000/09/19 663 678 656 672 731,000
2000/09/18 675 680 657 663 377,000
2000/09/14 682 688 668 685 588,000
2000/09/13 659 703 659 702 732,000
2000/09/12 652 656 651 653 344,000
2000/09/11 673 673 655 655 468,000
2000/09/08 681 683 663 675 562,000
2000/09/07 674 681 659 681 495,000
2000/09/06 700 719 670 675 699,000
2000/09/05 665 700 665 695 1,236,000
2000/09/04 654 679 650 660 652,000
2000/09/01 692 700 690 694 769,000
2000/08/31 691 692 682 689 814,000
2000/08/30 710 710 682 701 1,404,000
2000/08/29 726 737 718 719 909,000
2000/08/28 750 755 725 725 872,000
2000/08/25 720 740 719 730 742,000
2000/08/24 717 730 716 720 839,000
2000/08/23 730 730 718 718 502,000
2000/08/22 729 732 720 726 566,000
2000/08/21 754 754 737 739 304,000
2000/08/18 773 788 744 750 358,000
2000/08/17 784 784 765 765 149,000
2000/08/16 775 785 758 774 347,000
2000/08/15 771 777 756 777 303,000
2000/08/14 777 787 755 761 306,000
2000/08/11 765 765 743 750 1,256,000
2000/08/10 800 800 756 766 516,000
2000/08/09 815 825 807 807 134,000
2000/08/08 830 833 810 825 396,000
2000/08/07 816 816 801 810 258,000
2000/08/04 800 800 787 796 181,000
2000/08/03 810 810 795 800 113,000
2000/08/02 810 810 804 810 94,000
2000/08/01 798 820 798 815 333,000
2000/07/31 800 800 760 782 258,000
2000/07/28 817 825 801 804 170,000
2000/07/27 802 818 802 816 166,000
2000/07/26 849 851 831 840 303,000
2000/07/25 800 840 800 839 452,000
2000/07/24 840 840 798 810 258,000
2000/07/21 850 850 815 842 426,000
2000/07/19 846 846 821 840 195,000
2000/07/18 850 852 838 840 207,000
2000/07/17 845 848 835 840 464,000
2000/07/14 840 845 833 845 385,000
2000/07/13 860 860 845 845 264,000
2000/07/12 889 899 866 867 141,000
2000/07/11 890 891 875 880 335,000
2000/07/10 899 907 888 904 97,000
2000/07/07 930 930 875 900 339,000
2000/07/06 923 930 903 930 276,000
2000/07/05 938 938 911 913 164,000
2000/07/04 940 940 920 938 207,000
2000/07/03 929 945 928 932 282,000
2000/06/30 920 935 915 924 699,000
2000/06/29 925 940 902 911 780,000
2000/06/28 910 920 901 910 192,000
2000/06/27 889 908 881 900 401,000
2000/06/26 901 924 897 918 414,000
2000/06/23 870 891 870 891 244,000
2000/06/22 920 920 883 883 299,000
2000/06/21 898 925 885 924 1,002,000
2000/06/20 860 888 858 888 320,000
2000/06/19 849 849 830 840 448,000
2000/06/16 850 864 833 850 704,000
2000/06/15 850 869 835 850 860,000
2000/06/14 850 850 825 850 506,000
2000/06/13 878 891 860 860 766,000
2000/06/12 910 910 878 878 963,000
2000/06/09 925 925 905 915 421,000
2000/06/08 917 917 900 904 307,000
2000/06/07 920 920 890 897 409,000
2000/06/06 905 924 895 920 718,000
2000/06/05 945 948 932 935 424,000
2000/06/02 980 1,000 928 948 1,348,000
2000/06/01 914 950 914 950 551,000
2000/05/31 911 920 895 904 167,000
2000/05/30 890 913 882 895 285,000
2000/05/29 878 918 878 908 175,000
2000/05/26 920 920 885 898 368,000
2000/05/25 960 960 931 948 185,000
2000/05/24 920 955 910 910 413,000
2000/05/23 945 945 908 925 416,000
2000/05/22 941 950 934 950 228,000
2000/05/19 979 979 950 961 553,000
2000/05/18 1,010 1,010 973 996 1,105,000
2000/05/17 962 1,021 960 1,011 2,667,000
2000/05/16 912 995 910 961 1,394,000
2000/05/15 909 925 894 902 627,000
2000/05/12 881 905 878 900 415,000
2000/05/11 884 887 853 861 160,000
2000/05/10 859 891 850 889 445,000
2000/05/09 851 862 841 850 510,000
2000/05/08 905 914 880 880 307,000
2000/05/02 898 909 871 900 850,000
2000/05/01 851 895 851 892 957,000
2000/04/28 833 852 833 843 546,000
2000/04/27 830 830 810 811 542,000
2000/04/26 840 849 805 810 367,000
2000/04/25 852 852 825 840 283,000
2000/04/24 815 854 814 832 568,000
2000/04/21 806 819 780 795 566,000
2000/04/20 790 826 790 826 211,000
2000/04/19 776 790 770 790 297,000
2000/04/18 770 774 743 753 472,000
2000/04/17 746 746 716 740 509,000
2000/04/14 815 817 800 816 252,000
2000/04/13 850 850 813 820 391,000
2000/04/12 815 850 810 840 533,000
2000/04/11 818 834 810 810 384,000
2000/04/10 836 836 809 810 409,000
2000/04/07 830 865 825 826 555,000
2000/04/06 856 871 834 840 229,000
2000/04/05 845 894 830 886 765,000
2000/04/04 844 844 815 841 413,000
2000/04/03 795 830 791 827 604,000
2000/03/31 800 800 785 785 204,000
2000/03/30 815 820 795 799 452,000
2000/03/29 809 820 796 808 146,000
2000/03/28 795 815 780 800 230,000
2000/03/27 829 837 820 828 232,000
2000/03/24 830 830 786 790 345,000
2000/03/23 803 830 800 830 271,000
2000/03/22 848 858 790 793 830,000
2000/03/21 850 860 794 808 580,000
2000/03/17 880 880 840 845 351,000
2000/03/16 844 880 840 877 476,000
2000/03/15 799 819 785 819 328,000
2000/03/14 774 805 760 800 387,000
2000/03/13 829 839 749 774 456,000
2000/03/10 780 849 779 849 924,000
2000/03/09 820 820 780 799 363,000
2000/03/08 835 860 829 830 202,000
2000/03/07 856 876 825 850 311,000
2000/03/06 880 900 824 849 419,000
2000/03/03 910 910 880 900 469,000
2000/03/02 909 909 895 904 747,000
2000/03/01 900 915 889 909 1,724,000
2000/02/29 818 875 808 850 1,061,000
2000/02/28 809 823 766 790 261,000
2000/02/25 790 800 780 799 410,000
2000/02/24 800 832 791 820 169,000
2000/02/23 770 810 746 810 352,000
2000/02/22 799 810 760 760 200,000
2000/02/21 838 838 800 810 206,000
2000/02/18 838 842 816 842 270,000
2000/02/17 832 845 827 828 471,000
2000/02/16 810 843 809 812 880,000
2000/02/15 860 860 800 828 666,000
2000/02/14 800 850 775 850 1,903,000
2000/02/10 816 836 775 818 982,000
2000/02/09 870 870 834 836 469,000
2000/02/08 860 865 850 861 475,000
2000/02/07 850 860 845 857 419,000
2000/02/04 867 875 852 857 409,000
2000/02/03 884 910 866 866 1,358,000
2000/02/02 805 894 805 894 1,657,000
2000/02/01 782 830 781 794 1,229,000
2000/01/31 775 788 775 775 563,000
2000/01/28 764 792 760 760 753,000
2000/01/27 780 789 725 744 658,000
2000/01/26 711 768 711 765 909,000
2000/01/25 700 710 690 710 285,000
2000/01/24 710 710 697 705 159,000
2000/01/21 710 720 706 710 226,000
2000/01/20 720 727 705 710 118,000
2000/01/19 694 725 687 710 467,000
2000/01/18 659 672 659 672 233,000
2000/01/17 689 700 680 689 152,000
2000/01/14 680 681 659 659 246,000
2000/01/13 660 660 636 650 268,000
2000/01/12 670 670 650 654 228,000
2000/01/11 700 700 668 675 244,000
2000/01/07 749 749 705 715 527,000
2000/01/06 680 720 655 709 379,000
2000/01/05 591 650 590 650 147,000
2000/01/04 600 610 579 580 81,000

このページの先頭へ