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 |
|---|---|---|---|---|---|
| 2007/12/28 | 104,000 | 106,000 | 101,000 | 106,000 | 49 |
| 2007/12/27 | 104,000 | 107,000 | 104,000 | 106,000 | 96 |
| 2007/12/26 | 104,000 | 104,000 | 101,000 | 102,000 | 12 |
| 2007/12/25 | 101,000 | 104,000 | 101,000 | 101,000 | 64 |
| 2007/12/21 | 101,000 | 101,000 | 100,000 | 100,000 | 103 |
| 2007/12/20 | 104,000 | 104,000 | 101,000 | 101,000 | 58 |
| 2007/12/19 | 104,000 | 104,000 | 100,000 | 102,000 | 48 |
| 2007/12/18 | 100,000 | 105,000 | 100,000 | 104,000 | 81 |
| 2007/12/17 | 101,000 | 105,000 | 101,000 | 101,000 | 102 |
| 2007/12/14 | 106,000 | 107,000 | 103,000 | 105,000 | 170 |
| 2007/12/13 | 110,000 | 111,000 | 108,000 | 108,000 | 86 |
| 2007/12/12 | 113,000 | 114,000 | 110,000 | 113,000 | 82 |
| 2007/12/11 | 115,000 | 118,000 | 110,000 | 113,000 | 127 |
| 2007/12/10 | 115,000 | 117,000 | 115,000 | 117,000 | 34 |
| 2007/12/07 | 111,000 | 118,000 | 111,000 | 113,000 | 64 |
| 2007/12/06 | 115,000 | 115,000 | 111,000 | 113,000 | 42 |
| 2007/12/05 | 113,000 | 117,000 | 111,000 | 111,000 | 71 |
| 2007/12/04 | 118,000 | 120,000 | 114,000 | 117,000 | 61 |
| 2007/12/03 | 119,000 | 122,000 | 114,000 | 120,000 | 73 |
| 2007/11/30 | 120,000 | 120,000 | 116,000 | 119,000 | 60 |
| 2007/11/29 | 112,000 | 120,000 | 112,000 | 120,000 | 184 |
| 2007/11/28 | 110,000 | 114,000 | 110,000 | 112,000 | 97 |
| 2007/11/27 | 112,000 | 112,000 | 110,000 | 111,000 | 15 |
| 2007/11/26 | 113,000 | 113,000 | 106,000 | 112,000 | 72 |
| 2007/11/22 | 108,000 | 110,000 | 106,000 | 109,000 | 40 |
| 2007/11/21 | 112,000 | 112,000 | 110,000 | 110,000 | 54 |
| 2007/11/20 | 105,000 | 107,000 | 101,000 | 106,000 | 75 |
| 2007/11/19 | 110,000 | 112,000 | 105,000 | 105,000 | 43 |
| 2007/11/16 | 116,000 | 116,000 | 108,000 | 108,000 | 133 |
| 2007/11/15 | 118,000 | 118,000 | 114,000 | 118,000 | 258 |
| 2007/11/14 | 121,000 | 122,000 | 111,000 | 117,000 | 650 |
| 2007/11/13 | 120,000 | 127,000 | 120,000 | 127,000 | 37 |
| 2007/11/12 | 123,000 | 125,000 | 120,000 | 125,000 | 37 |
| 2007/11/09 | 127,000 | 127,000 | 123,000 | 125,000 | 27 |
| 2007/11/08 | 125,000 | 125,000 | 120,000 | 123,000 | 37 |
| 2007/11/07 | 133,000 | 134,000 | 127,000 | 128,000 | 61 |
| 2007/11/06 | 129,000 | 135,000 | 125,000 | 135,000 | 79 |
| 2007/11/05 | 125,000 | 130,000 | 123,000 | 129,000 | 55 |
| 2007/11/02 | 125,000 | 128,000 | 125,000 | 126,000 | 25 |
| 2007/11/01 | 130,000 | 132,000 | 125,000 | 128,000 | 94 |
| 2007/10/31 | 129,000 | 136,000 | 126,000 | 132,000 | 259 |
| 2007/10/30 | 137,000 | 139,000 | 132,000 | 133,000 | 404 |
| 2007/10/29 | 147,000 | 148,000 | 139,000 | 141,000 | 177 |
| 2007/10/26 | 147,000 | 147,000 | 142,000 | 146,000 | 63 |
| 2007/10/25 | 149,000 | 149,000 | 145,000 | 148,000 | 57 |
| 2007/10/24 | 149,000 | 149,000 | 141,000 | 146,000 | 170 |
| 2007/10/23 | 147,000 | 149,000 | 144,000 | 149,000 | 191 |
| 2007/10/22 | 145,000 | 149,000 | 143,000 | 148,000 | 139 |
| 2007/10/19 | 149,000 | 149,000 | 143,000 | 149,000 | 228 |
| 2007/10/18 | 137,000 | 147,000 | 136,000 | 145,000 | 155 |
| 2007/10/17 | 130,000 | 132,000 | 130,000 | 132,000 | 103 |
| 2007/10/16 | 135,000 | 136,000 | 131,000 | 133,000 | 171 |
| 2007/10/15 | 132,000 | 138,000 | 131,000 | 136,000 | 100 |
| 2007/10/12 | 131,000 | 132,000 | 128,000 | 132,000 | 56 |
| 2007/10/11 | 130,000 | 131,000 | 127,000 | 131,000 | 86 |
| 2007/10/10 | 131,000 | 132,000 | 129,000 | 130,000 | 84 |
| 2007/10/09 | 125,000 | 128,000 | 123,000 | 127,000 | 77 |
| 2007/10/05 | 125,000 | 125,000 | 122,000 | 123,000 | 102 |
| 2007/10/04 | 129,000 | 130,000 | 124,000 | 125,000 | 234 |
| 2007/10/03 | 126,000 | 132,000 | 120,000 | 132,000 | 63 |
| 2007/10/02 | 123,000 | 128,000 | 119,000 | 126,000 | 161 |
| 2007/10/01 | 123,000 | 125,000 | 120,000 | 122,000 | 70 |
| 2007/09/28 | 122,000 | 133,000 | 121,000 | 127,000 | 195 |
| 2007/09/27 | 114,000 | 120,000 | 114,000 | 118,000 | 171 |
| 2007/09/26 | 102,000 | 112,000 | 101,000 | 112,000 | 155 |
| 2007/09/25 | 103,000 | 105,000 | 102,000 | 103,000 | 39 |
| 2007/09/21 | 104,000 | 107,000 | 104,000 | 105,000 | 75 |
| 2007/09/20 | 112,000 | 113,000 | 112,000 | 112,000 | 57 |
| 2007/09/19 | 117,000 | 117,000 | 110,000 | 114,000 | 173 |
| 2007/09/18 | 106,000 | 107,000 | 100,000 | 105,000 | 378 |
| 2007/09/14 | 110,000 | 118,000 | 108,000 | 112,000 | 345 |
| 2007/09/13 | 118,000 | 121,000 | 114,000 | 114,000 | 336 |
| 2007/09/12 | 121,000 | 123,000 | 111,000 | 114,000 | 387 |
| 2007/09/11 | 138,000 | 138,000 | 117,000 | 123,000 | 634 |
| 2007/09/10 | 144,000 | 145,000 | 136,000 | 136,000 | 48 |
| 2007/09/07 | 149,000 | 151,000 | 142,000 | 147,000 | 46 |
| 2007/09/06 | 153,000 | 153,000 | 148,000 | 149,000 | 1,929 |
| 2007/09/05 | 155,000 | 155,000 | 153,000 | 153,000 | 226 |
| 2007/09/04 | 148,000 | 154,000 | 147,000 | 154,000 | 69 |
| 2007/09/03 | 150,000 | 150,000 | 148,000 | 150,000 | 36 |
| 2007/08/31 | 147,000 | 151,000 | 147,000 | 150,000 | 22 |
| 2007/08/30 | 149,000 | 150,000 | 143,000 | 149,000 | 18 |
| 2007/08/29 | 141,000 | 149,000 | 141,000 | 149,000 | 22 |
| 2007/08/28 | 160,000 | 160,000 | 143,000 | 145,000 | 80 |
| 2007/08/27 | 151,000 | 163,000 | 151,000 | 158,000 | 233 |
| 2007/08/24 | 134,000 | 145,000 | 133,000 | 145,000 | 70 |
| 2007/08/23 | 124,000 | 134,000 | 124,000 | 133,000 | 40 |
| 2007/08/22 | 124,000 | 128,000 | 123,000 | 128,000 | 26 |
| 2007/08/21 | 125,000 | 127,000 | 123,000 | 124,000 | 26 |
| 2007/08/20 | 130,000 | 133,000 | 129,000 | 129,000 | 39 |
| 2007/08/17 | 125,000 | 133,000 | 122,000 | 129,000 | 58 |
| 2007/08/16 | 128,000 | 130,000 | 125,000 | 125,000 | 44 |
| 2007/08/15 | 130,000 | 132,000 | 125,000 | 130,000 | 53 |
| 2007/08/14 | 133,000 | 134,000 | 132,000 | 132,000 | 4 |
| 2007/08/13 | 141,000 | 141,000 | 129,000 | 133,000 | 31 |
| 2007/08/10 | 139,000 | 140,000 | 134,000 | 135,000 | 39 |
| 2007/08/09 | 143,000 | 150,000 | 139,000 | 139,000 | 50 |
| 2007/08/08 | 145,000 | 150,000 | 142,000 | 143,000 | 27 |
| 2007/08/07 | 142,000 | 150,000 | 142,000 | 150,000 | 17 |
| 2007/08/06 | 147,000 | 147,000 | 139,000 | 142,000 | 29 |
| 2007/08/03 | 151,000 | 151,000 | 143,000 | 147,000 | 63 |
| 2007/08/02 | 157,000 | 159,000 | 148,000 | 152,000 | 128 |
| 2007/08/01 | 171,000 | 171,000 | 160,000 | 160,000 | 143 |
| 2007/07/31 | 161,000 | 173,000 | 161,000 | 173,000 | 116 |
| 2007/07/30 | 153,000 | 160,000 | 153,000 | 160,000 | 55 |
| 2007/07/27 | 160,000 | 160,000 | 153,000 | 155,000 | 49 |
| 2007/07/26 | 155,000 | 158,000 | 153,000 | 158,000 | 41 |
| 2007/07/25 | 152,000 | 155,000 | 150,000 | 155,000 | 55 |
| 2007/07/24 | 151,000 | 153,000 | 151,000 | 152,000 | 76 |
| 2007/07/23 | 150,000 | 152,000 | 150,000 | 151,000 | 72 |
| 2007/07/20 | 148,000 | 152,000 | 147,000 | 152,000 | 53 |
| 2007/07/19 | 153,000 | 153,000 | 146,000 | 148,000 | 33 |
| 2007/07/18 | 150,000 | 152,000 | 145,000 | 150,000 | 67 |
| 2007/07/17 | 152,000 | 152,000 | 150,000 | 151,000 | 19 |
| 2007/07/13 | 152,000 | 152,000 | 146,000 | 152,000 | 41 |
| 2007/07/12 | 150,000 | 151,000 | 148,000 | 150,000 | 30 |
| 2007/07/11 | 148,000 | 150,000 | 145,000 | 148,000 | 53 |
| 2007/07/10 | 151,000 | 151,000 | 150,000 | 151,000 | 11 |
| 2007/07/09 | 150,000 | 152,000 | 147,000 | 147,000 | 87 |
| 2007/07/06 | 148,000 | 152,000 | 148,000 | 150,000 | 9 |
| 2007/07/05 | 151,000 | 156,000 | 148,000 | 148,000 | 96 |
| 2007/07/04 | 159,000 | 159,000 | 154,000 | 154,000 | 18 |
| 2007/07/03 | 161,000 | 161,000 | 155,000 | 161,000 | 22 |
| 2007/07/02 | 162,000 | 164,000 | 160,000 | 161,000 | 32 |
| 2007/06/29 | 155,000 | 162,000 | 155,000 | 161,000 | 81 |
| 2007/06/28 | 163,000 | 163,000 | 155,000 | 158,000 | 125 |
| 2007/06/27 | 158,000 | 162,000 | 149,000 | 160,000 | 137 |
| 2007/06/26 | 167,000 | 167,000 | 157,000 | 160,000 | 107 |
| 2007/06/25 | 170,000 | 174,000 | 169,000 | 170,000 | 34 |
| 2007/06/22 | 181,000 | 181,000 | 170,000 | 174,000 | 49 |
| 2007/06/21 | 183,000 | 183,000 | 175,000 | 181,000 | 18 |
| 2007/06/20 | 180,000 | 186,000 | 180,000 | 183,000 | 52 |
| 2007/06/19 | 181,000 | 182,000 | 180,000 | 180,000 | 17 |
| 2007/06/18 | 184,000 | 186,000 | 178,000 | 182,000 | 118 |
| 2007/06/15 | 188,000 | 189,000 | 175,000 | 182,000 | 183 |
| 2007/06/14 | 181,000 | 188,000 | 180,000 | 188,000 | 116 |
| 2007/06/13 | 171,000 | 181,000 | 164,000 | 181,000 | 133 |
| 2007/06/12 | 179,000 | 180,000 | 178,000 | 180,000 | 67 |
| 2007/06/11 | 177,000 | 179,000 | 176,000 | 179,000 | 72 |
| 2007/06/08 | 176,000 | 176,000 | 174,000 | 176,000 | 39 |
| 2007/06/07 | 174,000 | 176,000 | 174,000 | 176,000 | 62 |
| 2007/06/06 | 160,000 | 174,000 | 160,000 | 174,000 | 100 |
| 2007/06/05 | 162,000 | 164,000 | 154,000 | 163,000 | 33 |
| 2007/06/04 | 163,000 | 168,000 | 163,000 | 167,000 | 33 |
| 2007/06/01 | 172,000 | 177,000 | 169,000 | 173,000 | 52 |
| 2007/05/31 | 173,000 | 175,000 | 170,000 | 175,000 | 48 |
| 2007/05/30 | 169,000 | 172,000 | 166,000 | 171,000 | 81 |
| 2007/05/29 | 160,000 | 168,000 | 160,000 | 165,000 | 148 |
| 2007/05/28 | 147,000 | 159,000 | 147,000 | 157,000 | 152 |
| 2007/05/25 | 145,000 | 149,000 | 144,000 | 149,000 | 42 |
| 2007/05/24 | 143,000 | 143,000 | 140,000 | 142,000 | 45 |
| 2007/05/23 | 141,000 | 148,000 | 141,000 | 148,000 | 94 |
| 2007/05/22 | 136,000 | 139,000 | 134,000 | 138,000 | 45 |
| 2007/05/21 | 130,000 | 135,000 | 130,000 | 133,000 | 23 |
| 2007/05/18 | 136,000 | 137,000 | 129,000 | 136,000 | 33 |
| 2007/05/17 | 136,000 | 138,000 | 136,000 | 136,000 | 35 |
| 2007/05/16 | 127,000 | 131,000 | 127,000 | 131,000 | 30 |
| 2007/05/15 | 135,000 | 135,000 | 128,000 | 135,000 | 59 |
| 2007/05/14 | 137,000 | 142,000 | 136,000 | 139,000 | 38 |
| 2007/05/11 | 140,000 | 141,000 | 137,000 | 138,000 | 31 |
| 2007/05/10 | 139,000 | 141,000 | 138,000 | 141,000 | 57 |
| 2007/05/09 | 144,000 | 144,000 | 140,000 | 141,000 | 28 |
| 2007/05/08 | 143,000 | 143,000 | 135,000 | 140,000 | 66 |
| 2007/05/07 | 138,000 | 150,000 | 137,000 | 143,000 | 209 |
| 2007/05/02 | 130,000 | 139,000 | 130,000 | 137,000 | 77 |
| 2007/05/01 | 127,000 | 130,000 | 126,000 | 128,000 | 44 |
| 2007/04/27 | 124,000 | 134,000 | 124,000 | 130,000 | 129 |
| 2007/04/26 | 124,000 | 124,000 | 119,000 | 123,000 | 115 |
| 2007/04/25 | 121,000 | 122,000 | 120,000 | 122,000 | 83 |
| 2007/04/24 | 120,000 | 125,000 | 120,000 | 123,000 | 164 |
| 2007/04/23 | 123,000 | 123,000 | 119,000 | 122,000 | 239 |
| 2007/04/20 | 128,000 | 128,000 | 124,000 | 124,000 | 39 |
| 2007/04/19 | 126,000 | 128,000 | 124,000 | 128,000 | 154 |
| 2007/04/18 | 129,000 | 130,000 | 128,000 | 128,000 | 45 |
| 2007/04/17 | 130,000 | 132,000 | 127,000 | 130,000 | 238 |
| 2007/04/16 | 138,000 | 138,000 | 123,000 | 132,000 | 182 |
| 2007/04/13 | 137,000 | 137,000 | 134,000 | 137,000 | 74 |
| 2007/04/12 | 138,000 | 138,000 | 133,000 | 138,000 | 269 |
| 2007/04/11 | 139,000 | 141,000 | 136,000 | 140,000 | 89 |
| 2007/04/10 | 142,000 | 142,000 | 140,000 | 140,000 | 16 |
| 2007/04/09 | 140,000 | 142,000 | 137,000 | 140,000 | 152 |
| 2007/04/06 | 145,000 | 145,000 | 138,000 | 140,000 | 271 |
| 2007/04/05 | 149,000 | 150,000 | 147,000 | 147,000 | 20 |
| 2007/04/04 | 147,000 | 149,000 | 144,000 | 147,000 | 119 |
| 2007/04/03 | 148,000 | 152,000 | 147,000 | 147,000 | 58 |
| 2007/04/02 | 153,000 | 154,000 | 150,000 | 154,000 | 26 |
| 2007/03/30 | 157,000 | 157,000 | 153,000 | 154,000 | 42 |
| 2007/03/29 | 149,000 | 157,000 | 144,000 | 156,000 | 226 |
| 2007/03/28 | 153,000 | 155,000 | 150,000 | 152,000 | 52 |
| 2007/03/27 | 156,000 | 159,000 | 154,000 | 155,000 | 124 |
| 2007/03/26 | 160,000 | 163,000 | 155,000 | 158,000 | 124 |
| 2007/03/23 | 161,000 | 161,000 | 151,000 | 159,000 | 235 |
| 2007/03/22 | 166,000 | 166,000 | 160,000 | 162,000 | 53 |
| 2007/03/20 | 161,000 | 165,000 | 161,000 | 162,000 | 86 |
| 2007/03/19 | 165,000 | 165,000 | 161,000 | 161,000 | 92 |
| 2007/03/16 | 171,000 | 172,000 | 169,000 | 170,000 | 108 |
| 2007/03/15 | 174,000 | 175,000 | 171,000 | 175,000 | 109 |
| 2007/03/14 | 173,000 | 177,000 | 171,000 | 175,000 | 314 |
| 2007/03/13 | 182,000 | 183,000 | 180,000 | 181,000 | 26 |
| 2007/03/12 | 180,000 | 181,000 | 176,000 | 181,000 | 104 |
| 2007/03/09 | 180,000 | 181,000 | 178,000 | 180,000 | 79 |
| 2007/03/08 | 181,000 | 187,000 | 181,000 | 181,000 | 21 |
| 2007/03/07 | 182,000 | 182,000 | 177,000 | 181,000 | 28 |
| 2007/03/06 | 182,000 | 187,000 | 170,000 | 187,000 | 108 |
| 2007/03/05 | 186,000 | 196,000 | 179,000 | 181,000 | 130 |
| 2007/03/02 | 187,000 | 187,000 | 185,000 | 187,000 | 20 |
| 2007/03/01 | 197,000 | 197,000 | 186,000 | 186,000 | 43 |
| 2007/02/28 | 179,000 | 197,000 | 176,000 | 195,000 | 88 |
| 2007/02/27 | 196,000 | 196,000 | 182,000 | 189,000 | 121 |
| 2007/02/26 | 204,000 | 205,000 | 198,000 | 199,000 | 33 |
| 2007/02/23 | 203,000 | 210,000 | 199,000 | 208,000 | 92 |
| 2007/02/23 | 1 -> 2.00 分割 | ||||
| 2007/02/22 | 391,000 | 400,000 | 390,000 | 399,000 | 36 |
| 2007/02/21 | 392,000 | 394,000 | 391,000 | 394,000 | 19 |
| 2007/02/20 | 390,000 | 394,000 | 390,000 | 392,000 | 47 |
| 2007/02/19 | 398,000 | 398,000 | 395,000 | 395,000 | 17 |
| 2007/02/16 | 400,000 | 400,000 | 395,000 | 395,000 | 5 |
| 2007/02/15 | 398,000 | 402,000 | 389,000 | 402,000 | 25 |
| 2007/02/14 | 397,000 | 398,000 | 395,000 | 398,000 | 10 |
| 2007/02/13 | 400,000 | 400,000 | 391,000 | 392,000 | 10 |
| 2007/02/09 | 391,000 | 400,000 | 391,000 | 395,000 | 14 |
| 2007/02/08 | 400,000 | 400,000 | 395,000 | 395,000 | 12 |
| 2007/02/07 | 405,000 | 405,000 | 404,000 | 404,000 | 4 |
| 2007/02/06 | 405,000 | 405,000 | 395,000 | 400,000 | 24 |
| 2007/02/05 | 399,000 | 406,000 | 398,000 | 398,000 | 12 |
| 2007/02/02 | 407,000 | 407,000 | 399,000 | 399,000 | 4 |
| 2007/02/01 | 405,000 | 405,000 | 396,000 | 398,000 | 39 |
| 2007/01/31 | 404,000 | 408,000 | 402,000 | 405,000 | 13 |
| 2007/01/30 | 411,000 | 417,000 | 403,000 | 403,000 | 22 |
| 2007/01/29 | 403,000 | 413,000 | 403,000 | 413,000 | 23 |
| 2007/01/26 | 411,000 | 411,000 | 402,000 | 411,000 | 19 |
| 2007/01/25 | 430,000 | 432,000 | 408,000 | 410,000 | 70 |
| 2007/01/24 | 439,000 | 439,000 | 429,000 | 430,000 | 212 |
| 2007/01/23 | 397,000 | 397,000 | 388,000 | 389,000 | 60 |
| 2007/01/22 | 404,000 | 406,000 | 399,000 | 400,000 | 35 |
| 2007/01/19 | 384,000 | 417,000 | 380,000 | 413,000 | 141 |
| 2007/01/18 | 388,000 | 388,000 | 379,000 | 382,000 | 121 |
| 2007/01/17 | 386,000 | 386,000 | 383,000 | 385,000 | 30 |
| 2007/01/16 | 385,000 | 387,000 | 385,000 | 387,000 | 15 |
| 2007/01/15 | 390,000 | 390,000 | 385,000 | 387,000 | 28 |
| 2007/01/12 | 390,000 | 390,000 | 386,000 | 387,000 | 23 |
| 2007/01/11 | 385,000 | 386,000 | 383,000 | 386,000 | 19 |
| 2007/01/10 | 385,000 | 394,000 | 380,000 | 380,000 | 55 |
| 2007/01/09 | 405,000 | 405,000 | 381,000 | 390,000 | 42 |
| 2007/01/05 | 432,000 | 432,000 | 405,000 | 405,000 | 43 |
| 2007/01/04 | 440,000 | 442,000 | 435,000 | 440,000 | 9 |