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 |
|---|---|---|---|---|---|
| 2006/12/29 | 440,000 | 440,000 | 440,000 | 440,000 | 5 |
| 2006/12/28 | 430,000 | 440,000 | 429,000 | 440,000 | 3 |
| 2006/12/27 | 430,000 | 430,000 | 421,000 | 425,000 | 9 |
| 2006/12/26 | 430,000 | 430,000 | 430,000 | 430,000 | 12 |
| 2006/12/25 | 438,000 | 444,000 | 437,000 | 440,000 | 33 |
| 2006/12/22 | 447,000 | 447,000 | 433,000 | 439,000 | 12 |
| 2006/12/21 | 447,000 | 447,000 | 440,000 | 447,000 | 26 |
| 2006/12/20 | 441,000 | 446,000 | 436,000 | 446,000 | 38 |
| 2006/12/19 | 420,000 | 442,000 | 420,000 | 442,000 | 50 |
| 2006/12/18 | 435,000 | 440,000 | 429,000 | 435,000 | 90 |
| 2006/12/15 | 421,000 | 440,000 | 421,000 | 440,000 | 28 |
| 2006/12/14 | 416,000 | 425,000 | 415,000 | 424,000 | 40 |
| 2006/12/13 | 415,000 | 416,000 | 413,000 | 415,000 | 53 |
| 2006/12/12 | 415,000 | 415,000 | 408,000 | 414,000 | 35 |
| 2006/12/11 | 410,000 | 414,000 | 400,000 | 414,000 | 45 |
| 2006/12/08 | 417,000 | 417,000 | 407,000 | 410,000 | 34 |
| 2006/12/07 | 415,000 | 416,000 | 412,000 | 412,000 | 12 |
| 2006/12/06 | 405,000 | 409,000 | 403,000 | 405,000 | 64 |
| 2006/12/05 | 419,000 | 425,000 | 419,000 | 420,000 | 40 |
| 2006/12/04 | 425,000 | 425,000 | 420,000 | 420,000 | 11 |
| 2006/12/01 | 438,000 | 446,000 | 431,000 | 431,000 | 10 |
| 2006/11/30 | 412,000 | 442,000 | 412,000 | 436,000 | 50 |
| 2006/11/29 | 412,000 | 414,000 | 406,000 | 406,000 | 11 |
| 2006/11/28 | 406,000 | 406,000 | 396,000 | 396,000 | 6 |
| 2006/11/27 | 406,000 | 416,000 | 406,000 | 406,000 | 7 |
| 2006/11/24 | 398,000 | 405,000 | 398,000 | 405,000 | 16 |
| 2006/11/22 | 392,000 | 401,000 | 389,000 | 397,000 | 36 |
| 2006/11/21 | 391,000 | 400,000 | 380,000 | 382,000 | 45 |
| 2006/11/20 | 414,000 | 414,000 | 392,000 | 392,000 | 12 |
| 2006/11/17 | 427,000 | 427,000 | 410,000 | 415,000 | 19 |
| 2006/11/16 | 413,000 | 425,000 | 413,000 | 425,000 | 65 |
| 2006/11/15 | 420,000 | 430,000 | 408,000 | 408,000 | 15 |
| 2006/11/14 | 420,000 | 420,000 | 420,000 | 420,000 | 2 |
| 2006/11/13 | 435,000 | 435,000 | 422,000 | 435,000 | 8 |
| 2006/11/10 | 425,000 | 425,000 | 425,000 | 425,000 | 2 |
| 2006/11/09 | 431,000 | 431,000 | 415,000 | 425,000 | 6 |
| 2006/11/08 | 438,000 | 438,000 | 436,000 | 436,000 | 5 |
| 2006/11/07 | 441,000 | 446,000 | 440,000 | 440,000 | 6 |
| 2006/11/06 | 448,000 | 448,000 | 438,000 | 438,000 | 5 |
| 2006/11/02 | 438,000 | 438,000 | 437,000 | 437,000 | 3 |
| 2006/11/01 | 447,000 | 447,000 | 437,000 | 438,000 | 4 |
| 2006/10/31 | 450,000 | 450,000 | 435,000 | 435,000 | 12 |
| 2006/10/30 | 448,000 | 450,000 | 441,000 | 441,000 | 10 |
| 2006/10/27 | 453,000 | 453,000 | 449,000 | 449,000 | 18 |
| 2006/10/26 | 448,000 | 453,000 | 447,000 | 452,000 | 22 |
| 2006/10/25 | 450,000 | 454,000 | 446,000 | 452,000 | 26 |
| 2006/10/24 | 448,000 | 450,000 | 448,000 | 448,000 | 14 |
| 2006/10/23 | 438,000 | 447,000 | 430,000 | 447,000 | 13 |
| 2006/10/20 | 442,000 | 442,000 | 425,000 | 439,000 | 24 |
| 2006/10/19 | 449,000 | 449,000 | 439,000 | 442,000 | 15 |
| 2006/10/18 | 442,000 | 450,000 | 442,000 | 450,000 | 10 |
| 2006/10/17 | 451,000 | 451,000 | 442,000 | 442,000 | 4 |
| 2006/10/16 | 442,000 | 452,000 | 440,000 | 452,000 | 7 |
| 2006/10/13 | 464,000 | 464,000 | 435,000 | 435,000 | 57 |
| 2006/10/12 | 450,000 | 460,000 | 450,000 | 460,000 | 34 |
| 2006/10/11 | 440,000 | 450,000 | 430,000 | 450,000 | 19 |
| 2006/10/10 | 478,000 | 478,000 | 445,000 | 450,000 | 16 |
| 2006/10/06 | 489,000 | 489,000 | 465,000 | 468,000 | 14 |
| 2006/10/05 | 478,000 | 479,000 | 471,000 | 479,000 | 3 |
| 2006/10/04 | 490,000 | 490,000 | 483,000 | 483,000 | 13 |
| 2006/10/03 | 490,000 | 490,000 | 480,000 | 480,000 | 4 |
| 2006/10/02 | 480,000 | 480,000 | 480,000 | 480,000 | 8 |
| 2006/09/29 | 480,000 | 480,000 | 475,000 | 480,000 | 11 |
| 2006/09/28 | 480,000 | 480,000 | 478,000 | 480,000 | 5 |
| 2006/09/27 | 465,000 | 480,000 | 463,000 | 480,000 | 36 |
| 2006/09/26 | 471,000 | 471,000 | 456,000 | 465,000 | 28 |
| 2006/09/25 | 480,000 | 486,000 | 470,000 | 471,000 | 44 |
| 2006/09/22 | 494,000 | 495,000 | 470,000 | 470,000 | 36 |
| 2006/09/21 | 503,000 | 503,000 | 495,000 | 495,000 | 13 |
| 2006/09/20 | 503,000 | 504,000 | 501,000 | 504,000 | 31 |
| 2006/09/19 | 499,000 | 503,000 | 495,000 | 503,000 | 26 |
| 2006/09/15 | 500,000 | 500,000 | 498,000 | 499,000 | 31 |
| 2006/09/14 | 500,000 | 500,000 | 498,000 | 500,000 | 31 |
| 2006/09/13 | 498,000 | 500,000 | 498,000 | 500,000 | 24 |
| 2006/09/12 | 501,000 | 501,000 | 499,000 | 499,000 | 63 |
| 2006/09/11 | 500,000 | 505,000 | 500,000 | 501,000 | 25 |
| 2006/09/08 | 489,000 | 494,000 | 489,000 | 494,000 | 3 |
| 2006/09/07 | 488,000 | 488,000 | 488,000 | 488,000 | 8 |
| 2006/09/06 | 492,000 | 492,000 | 487,000 | 489,000 | 9 |
| 2006/09/05 | 508,000 | 508,000 | 488,000 | 492,000 | 14 |
| 2006/09/04 | 510,000 | 510,000 | 505,000 | 510,000 | 17 |
| 2006/09/01 | 504,000 | 515,000 | 502,000 | 513,000 | 186 |
| 2006/08/31 | 490,000 | 505,000 | 479,000 | 499,000 | 40 |
| 2006/08/30 | 491,000 | 495,000 | 486,000 | 495,000 | 23 |
| 2006/08/29 | 488,000 | 490,000 | 476,000 | 480,000 | 10 |
| 2006/08/28 | 495,000 | 498,000 | 485,000 | 498,000 | 30 |
| 2006/08/25 | 493,000 | 500,000 | 492,000 | 500,000 | 15 |
| 2006/08/24 | 499,000 | 499,000 | 492,000 | 492,000 | 6 |
| 2006/08/23 | 500,000 | 500,000 | 491,000 | 499,000 | 13 |
| 2006/08/22 | 490,000 | 491,000 | 490,000 | 491,000 | 19 |
| 2006/08/21 | 505,000 | 505,000 | 493,000 | 493,000 | 11 |
| 2006/08/18 | 500,000 | 505,000 | 495,000 | 505,000 | 50 |
| 2006/08/17 | 483,000 | 499,000 | 480,000 | 499,000 | 43 |
| 2006/08/16 | 483,000 | 487,000 | 481,000 | 483,000 | 21 |
| 2006/08/15 | 481,000 | 484,000 | 475,000 | 480,000 | 18 |
| 2006/08/14 | 476,000 | 476,000 | 476,000 | 476,000 | 3 |
| 2006/08/11 | 470,000 | 470,000 | 470,000 | 470,000 | 16 |
| 2006/08/10 | 483,000 | 484,000 | 462,000 | 470,000 | 28 |
| 2006/08/09 | 480,000 | 484,000 | 475,000 | 483,000 | 23 |
| 2006/08/08 | 470,000 | 483,000 | 470,000 | 483,000 | 42 |
| 2006/08/07 | 475,000 | 480,000 | 470,000 | 475,000 | 23 |
| 2006/08/04 | 470,000 | 478,000 | 470,000 | 470,000 | 10 |
| 2006/08/03 | 459,000 | 475,000 | 455,000 | 475,000 | 31 |
| 2006/08/02 | 455,000 | 459,000 | 455,000 | 459,000 | 4 |
| 2006/08/01 | 443,000 | 460,000 | 440,000 | 450,000 | 44 |
| 2006/07/31 | 459,000 | 463,000 | 451,000 | 458,000 | 43 |
| 2006/07/28 | 453,000 | 464,000 | 450,000 | 464,000 | 13 |
| 2006/07/27 | 455,000 | 458,000 | 451,000 | 452,000 | 20 |
| 2006/07/26 | 465,000 | 465,000 | 460,000 | 460,000 | 21 |
| 2006/07/25 | 446,000 | 470,000 | 446,000 | 470,000 | 95 |
| 2006/07/24 | 440,000 | 440,000 | 420,000 | 428,000 | 31 |
| 2006/07/21 | 466,000 | 470,000 | 466,000 | 466,000 | 9 |
| 2006/07/20 | 455,000 | 481,000 | 455,000 | 481,000 | 71 |
| 2006/07/19 | 426,000 | 435,000 | 426,000 | 435,000 | 32 |
| 2006/07/18 | 454,000 | 454,000 | 449,000 | 451,000 | 44 |
| 2006/07/14 | 469,000 | 469,000 | 445,000 | 449,000 | 14 |
| 2006/07/13 | 457,000 | 471,000 | 457,000 | 471,000 | 12 |
| 2006/07/12 | 487,000 | 487,000 | 477,000 | 487,000 | 22 |
| 2006/07/11 | 487,000 | 487,000 | 487,000 | 487,000 | 2 |
| 2006/07/10 | 494,000 | 495,000 | 485,000 | 486,000 | 21 |
| 2006/07/07 | 498,000 | 500,000 | 496,000 | 499,000 | 17 |
| 2006/07/06 | 501,000 | 501,000 | 496,000 | 498,000 | 18 |
| 2006/07/05 | 503,000 | 508,000 | 501,000 | 501,000 | 21 |
| 2006/07/04 | 502,000 | 503,000 | 500,000 | 503,000 | 28 |
| 2006/07/03 | 510,000 | 513,000 | 500,000 | 500,000 | 38 |
| 2006/06/30 | 499,000 | 505,000 | 498,000 | 504,000 | 97 |
| 2006/06/29 | 481,000 | 494,000 | 480,000 | 494,000 | 42 |
| 2006/06/28 | 472,000 | 478,000 | 470,000 | 478,000 | 22 |
| 2006/06/27 | 467,000 | 480,000 | 465,000 | 470,000 | 20 |
| 2006/06/26 | 468,000 | 468,000 | 455,000 | 462,000 | 9 |
| 2006/06/23 | 472,000 | 472,000 | 468,000 | 468,000 | 4 |
| 2006/06/22 | 470,000 | 472,000 | 467,000 | 472,000 | 16 |
| 2006/06/21 | 464,000 | 464,000 | 461,000 | 464,000 | 13 |
| 2006/06/20 | 462,000 | 463,000 | 461,000 | 462,000 | 17 |
| 2006/06/19 | 461,000 | 462,000 | 460,000 | 460,000 | 19 |
| 2006/06/16 | 480,000 | 480,000 | 460,000 | 460,000 | 65 |
| 2006/06/15 | 455,000 | 470,000 | 443,000 | 469,000 | 88 |
| 2006/06/14 | 446,000 | 446,000 | 430,000 | 437,000 | 96 |
| 2006/06/13 | 460,000 | 463,000 | 451,000 | 454,000 | 14 |
| 2006/06/12 | 447,000 | 468,000 | 447,000 | 464,000 | 38 |
| 2006/06/09 | 430,000 | 451,000 | 430,000 | 446,000 | 72 |
| 2006/06/08 | 438,000 | 438,000 | 425,000 | 430,000 | 91 |
| 2006/06/07 | 440,000 | 441,000 | 440,000 | 440,000 | 60 |
| 2006/06/06 | 446,000 | 447,000 | 440,000 | 441,000 | 72 |
| 2006/06/05 | 401,000 | 449,000 | 401,000 | 449,000 | 90 |
| 2006/06/02 | 382,000 | 400,000 | 381,000 | 399,000 | 95 |
| 2006/06/01 | 442,000 | 443,000 | 402,000 | 402,000 | 56 |
| 2006/05/31 | 425,000 | 458,000 | 425,000 | 452,000 | 171 |
| 2006/05/30 | 455,000 | 455,000 | 445,000 | 450,000 | 120 |
| 2006/05/29 | 468,000 | 470,000 | 463,000 | 464,000 | 104 |
| 2006/05/26 | 450,000 | 470,000 | 445,000 | 468,000 | 79 |
| 2006/05/25 | 452,000 | 460,000 | 450,000 | 460,000 | 30 |
| 2006/05/24 | 442,000 | 453,000 | 435,000 | 451,000 | 132 |
| 2006/05/23 | 460,000 | 465,000 | 441,000 | 441,000 | 34 |
| 2006/05/22 | 460,000 | 474,000 | 435,000 | 465,000 | 152 |
| 2006/05/19 | 391,000 | 451,000 | 390,000 | 451,000 | 94 |
| 2006/05/18 | 370,000 | 406,000 | 367,000 | 401,000 | 90 |
| 2006/05/17 | 402,000 | 402,000 | 386,000 | 400,000 | 131 |
| 2006/05/16 | 430,000 | 435,000 | 414,000 | 417,000 | 89 |
| 2006/05/15 | 441,000 | 441,000 | 433,000 | 440,000 | 64 |
| 2006/05/12 | 438,000 | 447,000 | 437,000 | 446,000 | 52 |
| 2006/05/11 | 451,000 | 454,000 | 450,000 | 453,000 | 22 |
| 2006/05/10 | 456,000 | 456,000 | 452,000 | 454,000 | 32 |
| 2006/05/09 | 475,000 | 475,000 | 461,000 | 461,000 | 33 |
| 2006/05/08 | 474,000 | 477,000 | 473,000 | 474,000 | 13 |
| 2006/05/02 | 471,000 | 476,000 | 470,000 | 470,000 | 19 |
| 2006/05/01 | 471,000 | 473,000 | 470,000 | 470,000 | 30 |
| 2006/04/28 | 478,000 | 478,000 | 471,000 | 473,000 | 28 |
| 2006/04/27 | 480,000 | 480,000 | 474,000 | 480,000 | 49 |
| 2006/04/26 | 499,000 | 499,000 | 480,000 | 480,000 | 21 |
| 2006/04/25 | 471,000 | 489,000 | 471,000 | 488,000 | 42 |
| 2006/04/24 | 462,000 | 481,000 | 461,000 | 475,000 | 102 |
| 2006/04/21 | 520,000 | 530,000 | 486,000 | 492,000 | 172 |
| 2006/04/20 | 500,000 | 517,000 | 500,000 | 517,000 | 105 |
| 2006/04/19 | 507,000 | 508,000 | 500,000 | 500,000 | 14 |
| 2006/04/18 | 502,000 | 510,000 | 500,000 | 502,000 | 38 |
| 2006/04/17 | 520,000 | 520,000 | 502,000 | 502,000 | 52 |
| 2006/04/14 | 512,000 | 520,000 | 505,000 | 520,000 | 41 |
| 2006/04/13 | 511,000 | 515,000 | 509,000 | 511,000 | 39 |
| 2006/04/12 | 509,000 | 517,000 | 508,000 | 510,000 | 26 |
| 2006/04/11 | 510,000 | 515,000 | 506,000 | 515,000 | 20 |
| 2006/04/10 | 519,000 | 519,000 | 510,000 | 510,000 | 46 |
| 2006/04/07 | 519,000 | 520,000 | 512,000 | 520,000 | 31 |
| 2006/04/06 | 521,000 | 525,000 | 512,000 | 525,000 | 43 |
| 2006/04/05 | 540,000 | 544,000 | 521,000 | 521,000 | 90 |
| 2006/04/04 | 538,000 | 544,000 | 530,000 | 533,000 | 91 |
| 2006/04/03 | 530,000 | 546,000 | 530,000 | 537,000 | 84 |
| 2006/03/31 | 520,000 | 526,000 | 516,000 | 526,000 | 118 |
| 2006/03/30 | 510,000 | 520,000 | 504,000 | 515,000 | 115 |
| 2006/03/29 | 477,000 | 503,000 | 477,000 | 500,000 | 113 |
| 2006/03/28 | 472,000 | 478,000 | 472,000 | 477,000 | 22 |
| 2006/03/27 | 480,000 | 480,000 | 475,000 | 477,000 | 36 |
| 2006/03/24 | 479,000 | 484,000 | 476,000 | 483,000 | 27 |
| 2006/03/23 | 491,000 | 495,000 | 478,000 | 479,000 | 110 |
| 2006/03/22 | 500,000 | 500,000 | 496,000 | 496,000 | 20 |
| 2006/03/20 | 490,000 | 499,000 | 490,000 | 499,000 | 26 |
| 2006/03/17 | 483,000 | 490,000 | 483,000 | 487,000 | 25 |
| 2006/03/16 | 501,000 | 502,000 | 480,000 | 481,000 | 59 |
| 2006/03/15 | 510,000 | 510,000 | 499,000 | 499,000 | 57 |
| 2006/03/14 | 500,000 | 500,000 | 493,000 | 500,000 | 87 |
| 2006/03/13 | 500,000 | 500,000 | 485,000 | 493,000 | 95 |
| 2006/03/10 | 471,000 | 483,000 | 471,000 | 480,000 | 47 |
| 2006/03/09 | 473,000 | 481,000 | 470,000 | 474,000 | 41 |
| 2006/03/08 | 476,000 | 479,000 | 470,000 | 470,000 | 28 |
| 2006/03/07 | 484,000 | 485,000 | 470,000 | 471,000 | 52 |
| 2006/03/06 | 470,000 | 487,000 | 465,000 | 479,000 | 54 |
| 2006/03/03 | 472,000 | 483,000 | 455,000 | 460,000 | 52 |
| 2006/03/02 | 484,000 | 505,000 | 475,000 | 475,000 | 102 |
| 2006/03/01 | 478,000 | 490,000 | 478,000 | 485,000 | 141 |
| 2006/02/28 | 531,000 | 531,000 | 501,000 | 508,000 | 86 |
| 2006/02/27 | 561,000 | 572,000 | 513,000 | 528,000 | 158 |
| 2006/02/24 | 531,000 | 569,000 | 529,000 | 551,000 | 208 |
| 2006/02/23 | 476,000 | 501,000 | 474,000 | 501,000 | 195 |
| 2006/02/22 | 453,000 | 467,000 | 448,000 | 451,000 | 135 |
| 2006/02/21 | 426,000 | 479,000 | 426,000 | 478,000 | 122 |
| 2006/02/20 | 479,000 | 479,000 | 430,000 | 433,000 | 190 |
| 2006/02/17 | 542,000 | 542,000 | 475,000 | 480,000 | 149 |
| 2006/02/16 | 555,000 | 570,000 | 552,000 | 552,000 | 31 |
| 2006/02/15 | 569,000 | 580,000 | 559,000 | 570,000 | 55 |
| 2006/02/14 | 551,000 | 568,000 | 515,000 | 568,000 | 152 |
| 2006/02/13 | 616,000 | 616,000 | 562,000 | 578,000 | 66 |
| 2006/02/10 | 637,000 | 637,000 | 612,000 | 620,000 | 61 |
| 2006/02/09 | 637,000 | 645,000 | 636,000 | 637,000 | 19 |
| 2006/02/08 | 645,000 | 646,000 | 636,000 | 636,000 | 48 |
| 2006/02/07 | 637,000 | 650,000 | 637,000 | 645,000 | 36 |
| 2006/02/06 | 655,000 | 655,000 | 633,000 | 636,000 | 60 |
| 2006/02/03 | 632,000 | 645,000 | 632,000 | 635,000 | 39 |
| 2006/02/02 | 635,000 | 645,000 | 630,000 | 630,000 | 33 |
| 2006/02/01 | 638,000 | 645,000 | 635,000 | 640,000 | 55 |
| 2006/01/31 | 658,000 | 660,000 | 641,000 | 645,000 | 94 |
| 2006/01/30 | 665,000 | 674,000 | 653,000 | 654,000 | 249 |
| 2006/01/27 | 623,000 | 628,000 | 622,000 | 625,000 | 57 |
| 2006/01/26 | 624,000 | 632,000 | 616,000 | 621,000 | 72 |
| 2006/01/25 | 644,000 | 644,000 | 621,000 | 621,000 | 125 |
| 2006/01/24 | 597,000 | 650,000 | 591,000 | 634,000 | 128 |
| 2006/01/23 | 628,000 | 628,000 | 590,000 | 590,000 | 101 |
| 2006/01/20 | 690,000 | 690,000 | 640,000 | 651,000 | 142 |
| 2006/01/19 | 598,000 | 680,000 | 598,000 | 651,000 | 214 |
| 2006/01/18 | 679,000 | 679,000 | 604,000 | 618,000 | 271 |
| 2006/01/17 | 729,000 | 770,000 | 702,000 | 704,000 | 982 |
| 2006/01/16 | 735,000 | 793,000 | 720,000 | 789,000 | 714 |
| 2006/01/13 | 705,000 | 710,000 | 695,000 | 709,000 | 238 |
| 2006/01/12 | 690,000 | 699,000 | 671,000 | 699,000 | 122 |
| 2006/01/11 | 707,000 | 710,000 | 660,000 | 685,000 | 202 |
| 2006/01/10 | 701,000 | 710,000 | 680,000 | 693,000 | 359 |
| 2006/01/06 | 650,000 | 651,000 | 630,000 | 632,000 | 195 |
| 2006/01/05 | 692,000 | 692,000 | 652,000 | 660,000 | 147 |
| 2006/01/04 | 705,000 | 709,000 | 690,000 | 692,000 | 95 |