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 |
|---|---|---|---|---|---|
| 2008/12/30 | 47,300 | 48,350 | 46,850 | 48,250 | 19 |
| 2008/12/29 | 46,700 | 48,200 | 46,700 | 48,150 | 38 |
| 2008/12/26 | 48,200 | 48,200 | 47,050 | 47,900 | 23 |
| 2008/12/25 | 47,500 | 48,500 | 45,650 | 48,500 | 95 |
| 2008/12/24 | 48,500 | 48,500 | 46,600 | 47,150 | 105 |
| 2008/12/22 | 47,600 | 48,250 | 47,500 | 48,000 | 160 |
| 2008/12/19 | 46,950 | 47,600 | 46,950 | 47,600 | 112 |
| 2008/12/18 | 46,850 | 47,000 | 46,600 | 46,900 | 126 |
| 2008/12/17 | 46,800 | 47,000 | 46,250 | 46,800 | 122 |
| 2008/12/16 | 46,800 | 47,200 | 46,250 | 46,800 | 193 |
| 2008/12/15 | 44,850 | 47,500 | 44,850 | 46,750 | 226 |
| 2008/12/12 | 44,800 | 44,800 | 44,500 | 44,750 | 161 |
| 2008/12/11 | 44,500 | 44,900 | 44,000 | 44,900 | 159 |
| 2008/12/10 | 43,500 | 44,700 | 43,400 | 44,700 | 191 |
| 2008/12/09 | 43,350 | 43,400 | 43,200 | 43,400 | 124 |
| 2008/12/08 | 42,400 | 43,250 | 42,400 | 43,200 | 76 |
| 2008/12/05 | 42,900 | 43,000 | 42,200 | 42,350 | 91 |
| 2008/12/04 | 42,500 | 43,500 | 42,500 | 42,900 | 174 |
| 2008/12/03 | 42,200 | 42,500 | 42,000 | 42,450 | 82 |
| 2008/12/02 | 42,000 | 42,100 | 41,800 | 41,800 | 44 |
| 2008/12/01 | 42,500 | 42,500 | 41,600 | 42,000 | 31 |
| 2008/11/28 | 42,400 | 42,700 | 42,150 | 42,500 | 59 |
| 2008/11/27 | 41,250 | 42,100 | 40,500 | 42,100 | 128 |
| 2008/11/26 | 40,600 | 41,250 | 40,600 | 41,250 | 17 |
| 2008/11/25 | 41,500 | 42,300 | 40,400 | 40,500 | 62 |
| 2008/11/21 | 42,000 | 42,400 | 41,500 | 41,500 | 37 |
| 2008/11/20 | 43,050 | 43,050 | 41,800 | 42,000 | 87 |
| 2008/11/19 | 42,500 | 44,000 | 42,300 | 43,800 | 120 |
| 2008/11/18 | 41,900 | 42,300 | 41,500 | 42,300 | 51 |
| 2008/11/17 | 42,200 | 42,200 | 41,500 | 41,500 | 82 |
| 2008/11/14 | 41,050 | 42,100 | 40,000 | 41,800 | 105 |
| 2008/11/13 | 43,750 | 43,750 | 40,800 | 41,050 | 83 |
| 2008/11/12 | 44,400 | 44,900 | 42,500 | 43,750 | 164 |
| 2008/11/11 | 43,700 | 44,500 | 42,700 | 44,000 | 209 |
| 2008/11/10 | 43,000 | 43,200 | 42,050 | 42,900 | 103 |
| 2008/11/07 | 38,800 | 40,900 | 38,800 | 40,000 | 86 |
| 2008/11/06 | 38,150 | 40,050 | 37,200 | 39,200 | 75 |
| 2008/11/05 | 40,500 | 41,000 | 40,150 | 40,150 | 48 |
| 2008/11/04 | 41,150 | 41,950 | 40,200 | 40,300 | 33 |
| 2008/10/31 | 42,000 | 42,000 | 40,050 | 41,150 | 84 |
| 2008/10/30 | 39,000 | 41,800 | 38,000 | 41,800 | 50 |
| 2008/10/29 | 40,000 | 40,500 | 38,600 | 38,600 | 77 |
| 2008/10/28 | 36,800 | 38,400 | 36,800 | 38,400 | 65 |
| 2008/10/27 | 39,150 | 39,350 | 37,000 | 38,000 | 46 |
| 2008/10/24 | 41,000 | 41,050 | 38,950 | 39,550 | 49 |
| 2008/10/23 | 40,100 | 41,000 | 39,550 | 40,550 | 87 |
| 2008/10/22 | 40,250 | 43,000 | 40,250 | 41,550 | 114 |
| 2008/10/21 | 44,000 | 44,000 | 41,450 | 41,850 | 162 |
| 2008/10/20 | 41,050 | 45,450 | 41,050 | 43,500 | 297 |
| 2008/10/17 | 39,800 | 41,500 | 39,450 | 41,450 | 213 |
| 2008/10/16 | 36,100 | 39,300 | 36,000 | 39,300 | 79 |
| 2008/10/15 | 40,000 | 40,350 | 38,100 | 38,100 | 99 |
| 2008/10/14 | 36,200 | 39,400 | 36,100 | 39,400 | 371 |
| 2008/10/10 | 35,250 | 35,900 | 32,100 | 35,400 | 204 |
| 2008/10/09 | 32,400 | 35,000 | 32,000 | 35,000 | 189 |
| 2008/10/08 | 32,600 | 36,000 | 31,100 | 33,600 | 280 |
| 2008/10/07 | 30,300 | 34,000 | 29,900 | 33,000 | 277 |
| 2008/10/06 | 35,400 | 35,400 | 32,200 | 33,900 | 220 |
| 2008/10/03 | 36,600 | 36,600 | 35,350 | 35,400 | 21 |
| 2008/10/02 | 37,500 | 38,100 | 36,800 | 37,000 | 87 |
| 2008/10/01 | 37,600 | 37,900 | 35,400 | 37,500 | 113 |
| 2008/09/30 | 35,800 | 39,500 | 33,600 | 37,900 | 138 |
| 2008/09/29 | 36,900 | 36,950 | 36,550 | 36,950 | 51 |
| 2008/09/26 | 36,550 | 36,900 | 36,000 | 36,050 | 46 |
| 2008/09/25 | 36,800 | 36,800 | 34,800 | 36,500 | 53 |
| 2008/09/24 | 37,400 | 38,000 | 36,800 | 37,300 | 95 |
| 2008/09/22 | 38,250 | 38,250 | 36,550 | 37,450 | 157 |
| 2008/09/19 | 35,800 | 36,500 | 35,600 | 35,900 | 133 |
| 2008/09/18 | 34,500 | 35,200 | 34,050 | 35,000 | 59 |
| 2008/09/17 | 34,100 | 35,400 | 34,100 | 35,400 | 79 |
| 2008/09/16 | 32,850 | 35,100 | 32,850 | 34,900 | 76 |
| 2008/09/12 | 35,800 | 35,800 | 35,050 | 35,650 | 78 |
| 2008/09/11 | 35,000 | 35,000 | 33,800 | 35,000 | 68 |
| 2008/09/10 | 33,750 | 34,800 | 32,200 | 34,050 | 83 |
| 2008/09/09 | 32,300 | 32,700 | 32,150 | 32,150 | 27 |
| 2008/09/08 | 32,400 | 34,000 | 31,900 | 33,250 | 234 |
| 2008/09/05 | 32,800 | 33,000 | 31,600 | 32,800 | 101 |
| 2008/09/04 | 35,000 | 35,000 | 32,800 | 32,800 | 78 |
| 2008/09/03 | 35,500 | 35,500 | 33,500 | 33,500 | 53 |
| 2008/09/02 | 36,200 | 36,250 | 35,450 | 35,450 | 24 |
| 2008/09/01 | 36,750 | 36,850 | 36,150 | 36,800 | 38 |
| 2008/08/29 | 37,350 | 37,350 | 36,000 | 36,750 | 66 |
| 2008/08/28 | 37,100 | 37,100 | 35,700 | 35,750 | 28 |
| 2008/08/27 | 36,000 | 37,500 | 35,850 | 36,300 | 53 |
| 2008/08/26 | 35,850 | 37,600 | 35,800 | 36,400 | 22 |
| 2008/08/25 | 36,300 | 36,300 | 35,600 | 36,200 | 46 |
| 2008/08/22 | 34,700 | 34,900 | 34,100 | 34,700 | 166 |
| 2008/08/21 | 36,400 | 36,400 | 35,000 | 35,000 | 62 |
| 2008/08/20 | 35,800 | 36,400 | 35,250 | 36,400 | 47 |
| 2008/08/19 | 37,150 | 37,150 | 35,600 | 36,050 | 60 |
| 2008/08/18 | 35,400 | 37,300 | 35,300 | 37,300 | 68 |
| 2008/08/15 | 38,000 | 38,000 | 36,250 | 36,600 | 77 |
| 2008/08/14 | 38,350 | 39,450 | 38,150 | 38,250 | 99 |
| 2008/08/13 | 38,850 | 39,800 | 38,200 | 39,500 | 68 |
| 2008/08/12 | 40,000 | 40,000 | 37,000 | 38,900 | 133 |
| 2008/08/11 | 37,150 | 40,350 | 37,150 | 40,000 | 190 |
| 2008/08/08 | 38,250 | 38,250 | 37,000 | 37,000 | 101 |
| 2008/08/07 | 38,200 | 38,200 | 36,500 | 36,650 | 71 |
| 2008/08/06 | 36,500 | 38,000 | 36,500 | 37,950 | 47 |
| 2008/08/05 | 36,500 | 37,400 | 35,900 | 35,900 | 120 |
| 2008/08/04 | 37,200 | 37,450 | 36,200 | 37,200 | 83 |
| 2008/08/01 | 39,000 | 40,700 | 37,200 | 37,600 | 167 |
| 2008/07/31 | 40,400 | 40,700 | 38,000 | 39,350 | 205 |
| 2008/07/30 | 39,300 | 40,500 | 39,300 | 40,500 | 111 |
| 2008/07/29 | 39,250 | 41,400 | 36,500 | 40,050 | 253 |
| 2008/07/28 | 41,300 | 43,200 | 39,600 | 39,650 | 585 |
| 2008/07/25 | 35,650 | 39,300 | 35,000 | 39,300 | 398 |
| 2008/07/24 | 34,700 | 35,600 | 34,600 | 35,300 | 142 |
| 2008/07/23 | 34,700 | 36,100 | 34,350 | 35,000 | 298 |
| 2008/07/22 | 35,650 | 36,900 | 33,750 | 34,300 | 722 |
| 2008/07/18 | 41,000 | 41,000 | 37,650 | 37,650 | 724 |
| 2008/07/17 | 46,400 | 48,000 | 41,500 | 41,600 | 1,980 |
| 2008/07/16 | 40,400 | 44,000 | 40,100 | 44,000 | 2,307 |
| 2008/07/15 | 37,600 | 40,000 | 37,000 | 40,000 | 834 |
| 2008/07/14 | 34,000 | 37,200 | 33,950 | 36,000 | 404 |
| 2008/07/11 | 32,800 | 34,000 | 32,100 | 33,450 | 142 |
| 2008/07/10 | 32,000 | 33,400 | 32,000 | 32,400 | 189 |
| 2008/07/09 | 30,750 | 31,950 | 30,750 | 31,400 | 185 |
| 2008/07/08 | 31,750 | 31,750 | 30,550 | 30,800 | 91 |
| 2008/07/07 | 32,100 | 32,100 | 30,800 | 31,350 | 223 |
| 2008/07/04 | 31,400 | 31,900 | 31,400 | 31,900 | 135 |
| 2008/07/03 | 31,100 | 31,500 | 30,900 | 31,200 | 198 |
| 2008/07/02 | 33,150 | 33,400 | 30,500 | 30,800 | 333 |
| 2008/07/01 | 33,000 | 33,000 | 31,400 | 31,950 | 666 |
| 2008/06/30 | 33,200 | 33,800 | 32,800 | 32,800 | 169 |
| 2008/06/27 | 32,850 | 34,000 | 32,800 | 34,000 | 197 |
| 2008/06/26 | 35,400 | 35,600 | 33,000 | 33,650 | 707 |
| 2008/06/25 | 37,500 | 37,500 | 35,100 | 35,500 | 320 |
| 2008/06/24 | 38,400 | 38,400 | 37,500 | 37,650 | 273 |
| 2008/06/23 | 38,250 | 38,350 | 36,900 | 37,200 | 359 |
| 2008/06/20 | 40,500 | 40,500 | 38,000 | 38,500 | 317 |
| 2008/06/19 | 42,250 | 42,250 | 41,500 | 41,600 | 109 |
| 2008/06/18 | 43,000 | 43,000 | 42,150 | 42,200 | 120 |
| 2008/06/17 | 42,850 | 42,850 | 42,100 | 42,700 | 99 |
| 2008/06/16 | 43,900 | 44,000 | 42,800 | 42,800 | 99 |
| 2008/06/13 | 43,500 | 43,500 | 42,400 | 43,200 | 144 |
| 2008/06/12 | 45,000 | 45,000 | 44,500 | 44,700 | 153 |
| 2008/06/11 | 46,000 | 46,300 | 44,700 | 44,850 | 135 |
| 2008/06/10 | 46,800 | 47,500 | 45,750 | 45,900 | 352 |
| 2008/06/09 | 48,000 | 48,000 | 46,000 | 46,100 | 213 |
| 2008/06/06 | 48,550 | 49,450 | 48,550 | 48,650 | 96 |
| 2008/06/05 | 50,000 | 50,100 | 48,700 | 49,350 | 167 |
| 2008/06/04 | 51,900 | 51,900 | 49,400 | 49,450 | 243 |
| 2008/06/03 | 51,800 | 52,000 | 51,000 | 52,000 | 88 |
| 2008/06/02 | 53,600 | 53,600 | 51,600 | 51,800 | 99 |
| 2008/05/30 | 54,600 | 55,400 | 53,500 | 53,600 | 53 |
| 2008/05/29 | 53,600 | 53,600 | 52,600 | 52,600 | 31 |
| 2008/05/28 | 53,600 | 53,600 | 52,500 | 53,500 | 23 |
| 2008/05/27 | 53,000 | 53,600 | 53,000 | 53,600 | 24 |
| 2008/05/26 | 55,000 | 55,700 | 52,600 | 53,000 | 72 |
| 2008/05/23 | 55,000 | 55,500 | 54,500 | 54,600 | 80 |
| 2008/05/22 | 55,500 | 55,600 | 54,700 | 54,800 | 22 |
| 2008/05/21 | 56,500 | 57,000 | 55,600 | 55,600 | 25 |
| 2008/05/20 | 57,200 | 57,200 | 56,100 | 56,100 | 44 |
| 2008/05/19 | 58,100 | 58,100 | 56,600 | 57,000 | 55 |
| 2008/05/16 | 57,500 | 58,000 | 57,000 | 58,000 | 48 |
| 2008/05/15 | 58,000 | 59,000 | 57,600 | 58,000 | 95 |
| 2008/05/14 | 60,500 | 60,500 | 57,000 | 58,000 | 109 |
| 2008/05/13 | 61,000 | 61,100 | 59,700 | 60,900 | 23 |
| 2008/05/12 | 64,000 | 64,000 | 60,000 | 61,000 | 56 |
| 2008/05/09 | 70,500 | 70,500 | 63,700 | 64,000 | 58 |
| 2008/05/08 | 64,900 | 67,000 | 64,600 | 66,500 | 31 |
| 2008/05/07 | 64,200 | 65,000 | 64,200 | 64,900 | 48 |
| 2008/05/02 | 63,100 | 63,500 | 63,100 | 63,200 | 64 |
| 2008/05/01 | 63,500 | 65,300 | 63,100 | 63,100 | 88 |
| 2008/04/30 | 60,000 | 63,100 | 60,000 | 63,100 | 134 |
| 2008/04/28 | 59,800 | 59,800 | 57,500 | 58,100 | 191 |
| 2008/04/25 | 59,600 | 59,800 | 58,800 | 58,800 | 37 |
| 2008/04/24 | 57,600 | 59,600 | 57,600 | 59,500 | 61 |
| 2008/04/23 | 56,500 | 58,000 | 56,200 | 57,100 | 26 |
| 2008/04/22 | 55,300 | 57,800 | 55,300 | 57,500 | 22 |
| 2008/04/21 | 57,100 | 57,100 | 55,500 | 55,600 | 26 |
| 2008/04/18 | 55,300 | 55,300 | 54,600 | 55,200 | 72 |
| 2008/04/17 | 58,100 | 58,400 | 56,500 | 56,500 | 13 |
| 2008/04/16 | 57,500 | 57,900 | 56,800 | 56,900 | 32 |
| 2008/04/15 | 58,300 | 58,900 | 57,100 | 57,800 | 29 |
| 2008/04/14 | 58,500 | 59,800 | 58,000 | 58,500 | 51 |
| 2008/04/11 | 63,300 | 63,300 | 57,900 | 57,900 | 143 |
| 2008/04/10 | 63,000 | 64,000 | 61,600 | 61,800 | 203 |
| 2008/04/09 | 58,500 | 60,300 | 58,500 | 59,000 | 48 |
| 2008/04/08 | 58,200 | 58,500 | 58,000 | 58,400 | 28 |
| 2008/04/07 | 58,400 | 58,400 | 57,600 | 58,000 | 35 |
| 2008/04/04 | 56,100 | 58,500 | 56,100 | 57,600 | 22 |
| 2008/04/03 | 58,800 | 58,800 | 56,000 | 58,500 | 49 |
| 2008/04/02 | 57,500 | 59,500 | 57,500 | 58,000 | 45 |
| 2008/04/01 | 58,500 | 58,500 | 56,000 | 57,000 | 22 |
| 2008/03/31 | 59,300 | 59,300 | 57,000 | 58,500 | 6 |
| 2008/03/28 | 57,800 | 60,000 | 57,800 | 59,300 | 27 |
| 2008/03/27 | 57,800 | 57,800 | 55,300 | 56,300 | 12 |
| 2008/03/26 | 58,500 | 59,500 | 57,900 | 59,300 | 19 |
| 2008/03/25 | 55,000 | 57,700 | 55,000 | 57,700 | 25 |
| 2008/03/24 | 51,500 | 52,700 | 51,500 | 52,700 | 20 |
| 2008/03/21 | 52,000 | 52,000 | 51,000 | 51,500 | 26 |
| 2008/03/19 | 49,000 | 50,800 | 49,000 | 50,700 | 27 |
| 2008/03/18 | 49,450 | 49,450 | 48,250 | 48,850 | 36 |
| 2008/03/17 | 49,100 | 49,500 | 48,000 | 49,500 | 64 |
| 2008/03/14 | 52,500 | 52,500 | 50,300 | 50,500 | 92 |
| 2008/03/13 | 55,100 | 55,200 | 52,600 | 53,500 | 71 |
| 2008/03/12 | 58,500 | 58,600 | 54,200 | 55,100 | 108 |
| 2008/03/11 | 58,200 | 58,200 | 55,300 | 58,000 | 97 |
| 2008/03/10 | 60,500 | 60,500 | 58,200 | 58,200 | 41 |
| 2008/03/07 | 60,000 | 60,000 | 57,000 | 58,200 | 41 |
| 2008/03/06 | 60,000 | 60,000 | 59,000 | 60,000 | 17 |
| 2008/03/05 | 60,000 | 60,500 | 58,500 | 60,000 | 40 |
| 2008/03/04 | 62,000 | 62,000 | 59,500 | 60,000 | 87 |
| 2008/03/03 | 60,600 | 61,500 | 60,600 | 61,500 | 33 |
| 2008/02/29 | 63,000 | 63,000 | 60,600 | 60,600 | 44 |
| 2008/02/28 | 61,500 | 63,500 | 61,500 | 63,500 | 27 |
| 2008/02/27 | 63,500 | 65,000 | 62,000 | 62,100 | 30 |
| 2008/02/26 | 67,000 | 67,000 | 63,500 | 63,500 | 22 |
| 2008/02/25 | 66,000 | 67,500 | 66,000 | 67,000 | 30 |
| 2008/02/22 | 68,100 | 68,100 | 66,000 | 66,000 | 35 |
| 2008/02/21 | 69,000 | 69,500 | 68,000 | 68,100 | 60 |
| 2008/02/20 | 68,800 | 68,800 | 67,500 | 67,500 | 16 |
| 2008/02/19 | 68,500 | 69,100 | 68,500 | 68,800 | 65 |
| 2008/02/18 | 70,000 | 70,200 | 70,000 | 70,000 | 17 |
| 2008/02/15 | 70,000 | 70,000 | 68,500 | 70,000 | 34 |
| 2008/02/14 | 68,000 | 68,500 | 67,800 | 68,500 | 40 |
| 2008/02/13 | 68,500 | 69,000 | 68,000 | 68,000 | 31 |
| 2008/02/12 | 68,500 | 68,500 | 68,500 | 68,500 | 9 |
| 2008/02/08 | 69,900 | 69,900 | 68,400 | 68,500 | 38 |
| 2008/02/07 | 66,200 | 67,000 | 66,200 | 66,900 | 18 |
| 2008/02/06 | 66,200 | 66,600 | 66,000 | 66,200 | 74 |
| 2008/02/05 | 69,100 | 69,100 | 67,000 | 67,900 | 59 |
| 2008/02/04 | 68,600 | 69,500 | 68,600 | 69,000 | 69 |
| 2008/02/01 | 69,400 | 69,400 | 68,000 | 68,000 | 102 |
| 2008/01/31 | 69,000 | 70,000 | 68,500 | 69,900 | 53 |
| 2008/01/30 | 69,100 | 70,000 | 68,500 | 69,000 | 33 |
| 2008/01/29 | 68,600 | 71,000 | 68,600 | 69,200 | 50 |
| 2008/01/28 | 68,600 | 71,500 | 67,500 | 67,600 | 135 |
| 2008/01/25 | 64,300 | 68,500 | 64,000 | 68,500 | 136 |
| 2008/01/24 | 61,500 | 63,500 | 61,500 | 63,500 | 119 |
| 2008/01/23 | 60,000 | 60,700 | 57,500 | 60,000 | 249 |
| 2008/01/22 | 63,400 | 63,400 | 59,100 | 60,500 | 259 |
| 2008/01/21 | 66,100 | 66,200 | 63,500 | 63,600 | 112 |
| 2008/01/18 | 65,500 | 66,600 | 63,500 | 66,100 | 175 |
| 2008/01/17 | 68,100 | 68,700 | 64,100 | 65,000 | 259 |
| 2008/01/16 | 73,400 | 73,400 | 66,300 | 67,600 | 294 |
| 2008/01/15 | 82,000 | 82,000 | 73,300 | 73,300 | 210 |
| 2008/01/11 | 86,000 | 86,000 | 82,300 | 83,300 | 169 |
| 2008/01/10 | 93,100 | 93,100 | 87,100 | 88,000 | 150 |
| 2008/01/09 | 93,000 | 93,100 | 92,100 | 93,000 | 60 |
| 2008/01/08 | 94,400 | 96,000 | 88,200 | 95,000 | 81 |
| 2008/01/07 | 99,500 | 99,500 | 94,000 | 94,300 | 158 |
| 2008/01/04 | 101,000 | 101,000 | 99,500 | 99,500 | 68 |