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 |
|---|---|---|---|---|---|
| 2005/12/30 | 714,000 | 714,000 | 690,000 | 695,000 | 107 |
| 2005/12/29 | 725,000 | 735,000 | 707,000 | 715,000 | 178 |
| 2005/12/28 | 734,000 | 734,000 | 705,000 | 715,000 | 233 |
| 2005/12/27 | 675,000 | 737,000 | 670,000 | 714,000 | 604 |
| 2005/12/27 | 1 -> 2.00 分割 | ||||
| 2005/12/26 | 1,260,000 | 1,290,000 | 1,250,000 | 1,290,000 | 552 |
| 2005/12/22 | 1,220,000 | 1,220,000 | 1,180,000 | 1,200,000 | 183 |
| 2005/12/21 | 1,280,000 | 1,310,000 | 1,150,000 | 1,160,000 | 511 |
| 2005/12/20 | 1,320,000 | 1,340,000 | 1,240,000 | 1,250,000 | 637 |
| 2005/12/19 | 1,180,000 | 1,360,000 | 1,180,000 | 1,360,000 | 1,774 |
| 2005/12/16 | 1,200,000 | 1,210,000 | 1,160,000 | 1,160,000 | 341 |
| 2005/12/15 | 1,150,000 | 1,240,000 | 1,130,000 | 1,240,000 | 603 |
| 2005/12/14 | 1,110,000 | 1,160,000 | 1,080,000 | 1,150,000 | 474 |
| 2005/12/13 | 1,110,000 | 1,110,000 | 1,090,000 | 1,100,000 | 92 |
| 2005/12/12 | 1,080,000 | 1,120,000 | 1,080,000 | 1,100,000 | 229 |
| 2005/12/09 | 1,080,000 | 1,110,000 | 1,070,000 | 1,070,000 | 219 |
| 2005/12/08 | 1,130,000 | 1,130,000 | 1,080,000 | 1,080,000 | 173 |
| 2005/12/07 | 1,130,000 | 1,150,000 | 1,110,000 | 1,110,000 | 82 |
| 2005/12/06 | 1,130,000 | 1,130,000 | 1,110,000 | 1,130,000 | 50 |
| 2005/12/05 | 1,140,000 | 1,140,000 | 1,110,000 | 1,120,000 | 66 |
| 2005/12/02 | 1,110,000 | 1,140,000 | 1,100,000 | 1,100,000 | 87 |
| 2005/12/01 | 1,080,000 | 1,140,000 | 1,060,000 | 1,120,000 | 201 |
| 2005/11/30 | 1,120,000 | 1,130,000 | 1,060,000 | 1,060,000 | 145 |
| 2005/11/29 | 1,150,000 | 1,150,000 | 1,120,000 | 1,130,000 | 65 |
| 2005/11/28 | 1,160,000 | 1,160,000 | 1,140,000 | 1,150,000 | 73 |
| 2005/11/25 | 1,170,000 | 1,170,000 | 1,140,000 | 1,160,000 | 123 |
| 2005/11/24 | 1,210,000 | 1,220,000 | 1,160,000 | 1,170,000 | 181 |
| 2005/11/22 | 1,230,000 | 1,250,000 | 1,190,000 | 1,200,000 | 259 |
| 2005/11/21 | 1,250,000 | 1,270,000 | 1,220,000 | 1,220,000 | 191 |
| 2005/11/18 | 1,220,000 | 1,240,000 | 1,200,000 | 1,220,000 | 127 |
| 2005/11/17 | 1,230,000 | 1,240,000 | 1,190,000 | 1,220,000 | 129 |
| 2005/11/16 | 1,220,000 | 1,220,000 | 1,150,000 | 1,220,000 | 306 |
| 2005/11/15 | 1,270,000 | 1,290,000 | 1,220,000 | 1,230,000 | 560 |
| 2005/11/14 | 1,290,000 | 1,410,000 | 1,260,000 | 1,380,000 | 734 |
| 2005/11/11 | 1,280,000 | 1,300,000 | 1,250,000 | 1,270,000 | 219 |
| 2005/11/10 | 1,240,000 | 1,330,000 | 1,230,000 | 1,290,000 | 717 |
| 2005/11/09 | 1,180,000 | 1,240,000 | 1,180,000 | 1,230,000 | 120 |
| 2005/11/08 | 1,220,000 | 1,220,000 | 1,160,000 | 1,200,000 | 187 |
| 2005/11/07 | 1,290,000 | 1,290,000 | 1,220,000 | 1,240,000 | 172 |
| 2005/11/04 | 1,300,000 | 1,310,000 | 1,270,000 | 1,280,000 | 141 |
| 2005/11/02 | 1,260,000 | 1,310,000 | 1,260,000 | 1,280,000 | 288 |
| 2005/11/01 | 1,240,000 | 1,270,000 | 1,230,000 | 1,250,000 | 170 |
| 2005/10/31 | 1,160,000 | 1,250,000 | 1,160,000 | 1,250,000 | 338 |
| 2005/10/28 | 1,140,000 | 1,150,000 | 1,130,000 | 1,150,000 | 57 |
| 2005/10/27 | 1,160,000 | 1,170,000 | 1,130,000 | 1,130,000 | 96 |
| 2005/10/26 | 1,130,000 | 1,200,000 | 1,130,000 | 1,170,000 | 295 |
| 2005/10/25 | 1,140,000 | 1,150,000 | 1,130,000 | 1,130,000 | 59 |
| 2005/10/24 | 1,130,000 | 1,160,000 | 1,120,000 | 1,150,000 | 96 |
| 2005/10/21 | 1,120,000 | 1,140,000 | 1,120,000 | 1,130,000 | 101 |
| 2005/10/20 | 1,170,000 | 1,170,000 | 1,140,000 | 1,150,000 | 165 |
| 2005/10/19 | 1,150,000 | 1,210,000 | 1,120,000 | 1,190,000 | 451 |
| 2005/10/18 | 1,170,000 | 1,180,000 | 1,140,000 | 1,160,000 | 160 |
| 2005/10/17 | 1,240,000 | 1,240,000 | 1,140,000 | 1,160,000 | 501 |
| 2005/10/14 | 1,270,000 | 1,270,000 | 1,240,000 | 1,240,000 | 115 |
| 2005/10/13 | 1,250,000 | 1,270,000 | 1,240,000 | 1,270,000 | 154 |
| 2005/10/12 | 1,290,000 | 1,290,000 | 1,240,000 | 1,260,000 | 202 |
| 2005/10/11 | 1,300,000 | 1,310,000 | 1,260,000 | 1,280,000 | 428 |
| 2005/10/07 | 1,310,000 | 1,350,000 | 1,240,000 | 1,260,000 | 1,529 |
| 2005/10/06 | 1,210,000 | 1,320,000 | 1,200,000 | 1,250,000 | 1,308 |
| 2005/10/05 | 1,210,000 | 1,270,000 | 1,200,000 | 1,210,000 | 553 |
| 2005/10/04 | 1,330,000 | 1,350,000 | 1,200,000 | 1,220,000 | 1,511 |
| 2005/10/03 | 1,220,000 | 1,310,000 | 1,220,000 | 1,310,000 | 2,036 |
| 2005/09/30 | 1,040,000 | 1,220,000 | 1,040,000 | 1,110,000 | 1,984 |
| 2005/09/29 | 1,210,000 | 1,220,000 | 1,040,000 | 1,080,000 | 685 |
| 2005/09/28 | 1,280,000 | 1,310,000 | 1,210,000 | 1,210,000 | 822 |
| 2005/09/27 | 1,220,000 | 1,340,000 | 1,190,000 | 1,300,000 | 1,072 |
| 2005/09/26 | 1,270,000 | 1,360,000 | 1,200,000 | 1,230,000 | 1,051 |
| 2005/09/22 | 1,420,000 | 1,440,000 | 1,270,000 | 1,280,000 | 1,616 |
| 2005/09/21 | 1,450,000 | 1,520,000 | 1,360,000 | 1,460,000 | 1,312 |
| 2005/09/20 | 1,660,000 | 1,660,000 | 1,440,000 | 1,440,000 | 1,732 |
| 2005/09/16 | 1,600,000 | 1,730,000 | 1,560,000 | 1,700,000 | 7,886 |
| 2005/09/15 | 1,610,000 | 1,680,000 | 1,530,000 | 1,540,000 | 2,639 |
| 2005/09/14 | 1,750,000 | 1,780,000 | 1,600,000 | 1,620,000 | 2,214 |
| 2005/09/13 | 1,970,000 | 1,970,000 | 1,810,000 | 1,810,000 | 981 |
| 2005/09/12 | 2,050,000 | 2,110,000 | 1,870,000 | 2,010,000 | 1,622 |
| 2005/09/09 | 2,040,000 | 2,220,000 | 1,850,000 | 1,950,000 | 3,785 |
| 2005/09/08 | 2,300,000 | 2,500,000 | 1,920,000 | 2,040,000 | 6,605 |
| 2005/09/07 | 1,860,000 | 2,100,000 | 1,840,000 | 2,100,000 | 4,620 |
| 2005/09/06 | 1,500,000 | 1,800,000 | 1,410,000 | 1,800,000 | 3,177 |
| 2005/09/05 | 1,840,000 | 1,900,000 | 1,480,000 | 1,500,000 | 4,137 |
| 2005/09/02 | 1,560,000 | 1,600,000 | 1,450,000 | 1,600,000 | 1,993 |
| 2005/09/01 | 1,200,000 | 1,400,000 | 1,170,000 | 1,400,000 | 4,753 |