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 |
|---|---|---|---|---|---|
| 2009/12/30 | 63,100 | 64,600 | 63,100 | 63,400 | 51 |
| 2009/12/29 | 64,500 | 64,500 | 62,200 | 63,600 | 86 |
| 2009/12/28 | 63,600 | 64,100 | 62,300 | 64,000 | 57 |
| 2009/12/25 | 61,500 | 63,100 | 61,100 | 63,100 | 72 |
| 2009/12/24 | 63,600 | 63,800 | 60,700 | 62,000 | 124 |
| 2009/12/22 | 64,500 | 64,500 | 62,000 | 62,100 | 145 |
| 2009/12/21 | 64,000 | 64,000 | 62,000 | 63,300 | 100 |
| 2009/12/18 | 62,900 | 62,900 | 62,000 | 62,900 | 107 |
| 2009/12/17 | 62,000 | 65,000 | 62,000 | 64,400 | 154 |
| 2009/12/16 | 65,800 | 65,800 | 61,900 | 62,400 | 289 |
| 2009/12/15 | 68,600 | 68,600 | 65,000 | 65,700 | 307 |
| 2009/12/14 | 70,000 | 70,000 | 66,000 | 68,600 | 445 |
| 2009/12/11 | 68,700 | 71,000 | 66,000 | 70,900 | 513 |
| 2009/12/10 | 72,500 | 73,500 | 67,000 | 67,500 | 669 |
| 2009/12/09 | 67,200 | 71,900 | 66,200 | 71,000 | 840 |
| 2009/12/08 | 65,000 | 69,100 | 65,000 | 67,900 | 570 |
| 2009/12/07 | 65,300 | 70,300 | 65,200 | 66,500 | 981 |
| 2009/12/04 | 69,000 | 69,000 | 65,300 | 65,600 | 669 |
| 2009/12/03 | 71,000 | 73,800 | 67,500 | 69,500 | 1,431 |
| 2009/12/02 | 70,700 | 75,000 | 68,900 | 75,000 | 2,224 |
| 2009/12/01 | 76,700 | 77,200 | 74,700 | 74,700 | 1,156 |
| 2009/11/30 | 99,700 | 104,700 | 84,700 | 84,700 | 3,278 |
| 2009/11/27 | 89,700 | 94,700 | 89,100 | 94,700 | 2,290 |
| 2009/11/26 | 80,000 | 84,700 | 80,000 | 84,700 | 1,266 |
| 2009/11/25 | 71,200 | 74,700 | 70,100 | 74,700 | 745 |
| 2009/11/24 | 68,200 | 69,700 | 67,700 | 69,700 | 538 |
| 2009/11/20 | 69,700 | 69,700 | 64,700 | 64,700 | 499 |
| 2009/11/19 | 64,200 | 65,200 | 63,700 | 65,200 | 95 |
| 2009/11/18 | 54,700 | 60,200 | 54,700 | 60,200 | 162 |
| 2009/11/17 | 57,500 | 58,900 | 54,000 | 55,700 | 187 |
| 2009/11/16 | 58,300 | 58,300 | 56,300 | 57,500 | 201 |
| 2009/11/13 | 49,900 | 53,300 | 49,800 | 53,300 | 147 |
| 2009/11/12 | 48,750 | 49,300 | 48,750 | 49,300 | 51 |
| 2009/11/11 | 48,850 | 49,150 | 48,300 | 48,750 | 55 |
| 2009/11/10 | 48,550 | 48,550 | 48,100 | 48,450 | 49 |
| 2009/11/09 | 48,100 | 48,500 | 48,000 | 48,150 | 91 |
| 2009/11/06 | 49,000 | 49,000 | 47,550 | 48,200 | 18 |
| 2009/11/05 | 46,800 | 48,950 | 46,800 | 48,950 | 12 |
| 2009/11/04 | 47,250 | 48,000 | 47,050 | 48,000 | 19 |
| 2009/11/02 | 48,900 | 48,900 | 47,700 | 48,900 | 12 |
| 2009/10/30 | 49,500 | 49,750 | 48,200 | 48,700 | 21 |
| 2009/10/29 | 48,700 | 49,100 | 48,700 | 49,100 | 98 |
| 2009/10/28 | 47,000 | 48,300 | 46,000 | 48,300 | 70 |
| 2009/10/27 | 49,000 | 49,000 | 46,500 | 46,600 | 61 |
| 2009/10/26 | 49,100 | 49,900 | 48,700 | 49,000 | 17 |
| 2009/10/23 | 49,700 | 49,700 | 48,300 | 48,700 | 53 |
| 2009/10/22 | 49,150 | 49,500 | 47,700 | 48,100 | 65 |
| 2009/10/21 | 48,300 | 48,300 | 47,950 | 47,950 | 43 |
| 2009/10/20 | 48,000 | 48,000 | 47,500 | 47,500 | 61 |
| 2009/10/19 | 47,000 | 47,800 | 46,350 | 47,800 | 70 |
| 2009/10/16 | 46,950 | 46,950 | 46,850 | 46,900 | 17 |
| 2009/10/15 | 46,350 | 46,800 | 45,600 | 46,800 | 32 |
| 2009/10/14 | 46,400 | 46,400 | 45,650 | 45,950 | 11 |
| 2009/10/13 | 46,950 | 46,950 | 44,850 | 46,400 | 15 |
| 2009/10/09 | 46,950 | 46,950 | 46,900 | 46,900 | 46 |
| 2009/10/08 | 46,950 | 46,950 | 45,300 | 46,550 | 27 |
| 2009/10/07 | 45,150 | 46,400 | 45,000 | 45,850 | 30 |
| 2009/10/06 | 45,150 | 45,200 | 45,150 | 45,150 | 5 |
| 2009/10/05 | 46,100 | 46,250 | 44,650 | 45,950 | 10 |
| 2009/10/02 | 45,300 | 46,900 | 44,400 | 46,050 | 38 |
| 2009/10/01 | 47,000 | 47,000 | 46,200 | 46,650 | 10 |
| 2009/09/30 | 43,950 | 47,000 | 43,000 | 47,000 | 51 |
| 2009/09/29 | 46,650 | 46,650 | 43,100 | 45,550 | 64 |
| 2009/09/28 | 47,300 | 47,300 | 45,400 | 47,000 | 25 |
| 2009/09/25 | 45,650 | 47,500 | 45,500 | 47,400 | 27 |
| 2009/09/24 | 47,500 | 47,600 | 46,500 | 47,600 | 105 |
| 2009/09/18 | 46,000 | 46,000 | 45,200 | 45,900 | 93 |
| 2009/09/17 | 45,550 | 46,000 | 45,200 | 46,000 | 43 |
| 2009/09/16 | 44,700 | 45,650 | 44,700 | 45,500 | 24 |
| 2009/09/15 | 44,300 | 45,300 | 44,300 | 44,300 | 22 |
| 2009/09/14 | 45,700 | 45,700 | 44,550 | 45,000 | 13 |
| 2009/09/11 | 45,750 | 45,750 | 45,100 | 45,150 | 52 |
| 2009/09/10 | 46,450 | 46,450 | 45,950 | 45,950 | 63 |
| 2009/09/09 | 45,650 | 46,300 | 45,650 | 46,050 | 14 |
| 2009/09/08 | 46,900 | 46,900 | 45,550 | 45,550 | 28 |
| 2009/09/07 | 46,000 | 46,900 | 45,500 | 46,900 | 10 |
| 2009/09/04 | 45,750 | 46,950 | 44,600 | 46,950 | 26 |
| 2009/09/03 | 45,750 | 46,950 | 45,200 | 46,950 | 19 |
| 2009/09/02 | 46,900 | 46,950 | 45,300 | 46,950 | 16 |
| 2009/09/01 | 46,950 | 46,950 | 44,900 | 46,900 | 24 |
| 2009/08/31 | 47,000 | 47,000 | 45,600 | 46,900 | 5 |
| 2009/08/28 | 45,600 | 46,800 | 45,500 | 46,800 | 24 |
| 2009/08/27 | 45,200 | 46,800 | 45,200 | 46,800 | 11 |
| 2009/08/26 | 45,200 | 46,000 | 45,200 | 46,000 | 12 |
| 2009/08/25 | 46,950 | 46,950 | 46,000 | 46,000 | 21 |
| 2009/08/24 | 45,300 | 47,000 | 45,300 | 46,950 | 21 |
| 2009/08/21 | 44,650 | 46,500 | 44,650 | 45,700 | 21 |
| 2009/08/20 | 46,100 | 46,100 | 45,000 | 45,050 | 168 |
| 2009/08/19 | 44,700 | 45,700 | 44,700 | 45,700 | 78 |
| 2009/08/18 | 42,500 | 44,700 | 42,500 | 44,700 | 10 |
| 2009/08/17 | 44,000 | 44,000 | 42,900 | 42,900 | 23 |
| 2009/08/14 | 44,200 | 45,000 | 43,600 | 43,600 | 46 |
| 2009/08/13 | 44,750 | 45,200 | 44,400 | 44,450 | 9 |
| 2009/08/12 | 44,800 | 45,150 | 44,750 | 44,750 | 10 |
| 2009/08/11 | 44,600 | 44,800 | 43,800 | 44,800 | 12 |
| 2009/08/10 | 46,150 | 46,200 | 43,750 | 44,200 | 70 |
| 2009/08/07 | 45,100 | 45,950 | 44,700 | 45,750 | 42 |
| 2009/08/06 | 43,300 | 46,000 | 43,300 | 45,600 | 47 |
| 2009/08/05 | 44,200 | 44,900 | 43,700 | 43,700 | 80 |
| 2009/08/04 | 44,350 | 44,350 | 43,150 | 43,400 | 20 |
| 2009/08/03 | 43,900 | 43,900 | 43,150 | 43,150 | 5 |
| 2009/07/31 | 44,200 | 44,200 | 43,000 | 43,000 | 12 |
| 2009/07/30 | 43,400 | 43,500 | 42,600 | 42,600 | 33 |
| 2009/07/29 | 43,500 | 45,000 | 42,950 | 45,000 | 19 |
| 2009/07/28 | 43,800 | 44,500 | 43,800 | 44,500 | 22 |
| 2009/07/27 | 43,400 | 44,000 | 42,600 | 43,850 | 20 |
| 2009/07/24 | 43,950 | 44,000 | 43,100 | 43,350 | 30 |
| 2009/07/23 | 42,100 | 43,600 | 42,000 | 43,100 | 23 |
| 2009/07/22 | 42,950 | 42,950 | 41,700 | 42,850 | 29 |
| 2009/07/21 | 42,100 | 42,400 | 41,600 | 41,750 | 63 |
| 2009/07/17 | 47,450 | 47,450 | 42,200 | 43,000 | 297 |
| 2009/07/16 | 42,050 | 43,300 | 42,050 | 42,650 | 23 |
| 2009/07/15 | 41,650 | 42,300 | 41,400 | 42,050 | 48 |
| 2009/07/14 | 43,600 | 43,600 | 42,000 | 42,050 | 48 |
| 2009/07/13 | 44,500 | 44,500 | 42,500 | 43,600 | 27 |
| 2009/07/10 | 44,900 | 44,900 | 43,050 | 43,950 | 102 |
| 2009/07/09 | 42,750 | 43,250 | 42,300 | 42,600 | 32 |
| 2009/07/08 | 43,000 | 44,400 | 42,400 | 42,800 | 53 |
| 2009/07/07 | 43,450 | 43,800 | 42,600 | 43,000 | 42 |
| 2009/07/06 | 42,950 | 44,000 | 42,950 | 43,450 | 18 |
| 2009/07/03 | 43,000 | 43,750 | 42,500 | 43,350 | 43 |
| 2009/07/02 | 44,300 | 45,000 | 44,100 | 44,100 | 58 |
| 2009/07/01 | 43,600 | 44,400 | 43,600 | 44,000 | 30 |
| 2009/06/30 | 44,050 | 44,200 | 43,400 | 43,800 | 20 |
| 2009/06/29 | 44,950 | 45,500 | 44,000 | 44,000 | 72 |
| 2009/06/26 | 44,300 | 44,400 | 43,500 | 43,650 | 20 |
| 2009/06/25 | 43,650 | 43,950 | 42,800 | 43,500 | 14 |
| 2009/06/24 | 42,600 | 43,800 | 42,550 | 43,650 | 30 |
| 2009/06/23 | 43,750 | 43,750 | 42,550 | 42,550 | 37 |
| 2009/06/22 | 43,550 | 43,750 | 43,000 | 43,750 | 58 |
| 2009/06/19 | 45,300 | 45,300 | 42,650 | 43,150 | 228 |
| 2009/06/18 | 44,400 | 44,500 | 42,550 | 43,000 | 105 |
| 2009/06/17 | 42,900 | 44,300 | 42,500 | 42,900 | 29 |
| 2009/06/16 | 42,700 | 44,450 | 42,500 | 42,500 | 136 |
| 2009/06/15 | 43,200 | 44,900 | 43,100 | 43,100 | 54 |
| 2009/06/12 | 45,300 | 45,300 | 43,150 | 43,150 | 78 |
| 2009/06/11 | 44,500 | 44,500 | 42,000 | 44,400 | 155 |
| 2009/06/10 | 43,700 | 44,400 | 42,950 | 44,400 | 66 |
| 2009/06/09 | 42,100 | 43,000 | 42,050 | 43,000 | 39 |
| 2009/06/08 | 42,850 | 43,500 | 42,100 | 42,350 | 54 |
| 2009/06/05 | 43,800 | 43,800 | 42,050 | 42,050 | 48 |
| 2009/06/04 | 44,950 | 45,200 | 43,200 | 43,750 | 54 |
| 2009/06/03 | 44,200 | 45,000 | 44,200 | 44,950 | 137 |
| 2009/06/02 | 44,850 | 45,000 | 44,100 | 45,000 | 80 |
| 2009/06/01 | 43,050 | 44,500 | 43,050 | 44,500 | 48 |
| 2009/05/29 | 42,550 | 43,350 | 42,250 | 42,700 | 39 |
| 2009/05/28 | 42,100 | 42,500 | 42,000 | 42,000 | 25 |
| 2009/05/27 | 41,400 | 43,300 | 41,000 | 42,100 | 84 |
| 2009/05/26 | 40,400 | 41,800 | 39,900 | 41,400 | 73 |
| 2009/05/25 | 40,000 | 40,500 | 39,950 | 40,000 | 56 |
| 2009/05/22 | 40,900 | 40,900 | 39,850 | 39,850 | 22 |
| 2009/05/21 | 40,350 | 41,000 | 39,800 | 40,500 | 38 |
| 2009/05/20 | 42,500 | 42,900 | 40,350 | 40,350 | 300 |
| 2009/05/19 | 38,250 | 38,900 | 37,100 | 38,900 | 173 |
| 2009/05/18 | 38,100 | 38,100 | 36,850 | 37,850 | 14 |
| 2009/05/15 | 36,450 | 38,150 | 35,650 | 38,100 | 46 |
| 2009/05/14 | 36,800 | 36,800 | 35,600 | 35,650 | 21 |
| 2009/05/13 | 37,300 | 37,300 | 36,900 | 36,900 | 4 |
| 2009/05/12 | 37,550 | 37,550 | 37,350 | 37,350 | 20 |
| 2009/05/11 | 38,650 | 38,650 | 37,150 | 37,150 | 116 |
| 2009/05/08 | 39,900 | 39,900 | 36,900 | 39,050 | 90 |
| 2009/05/07 | 36,900 | 39,300 | 36,900 | 38,700 | 57 |
| 2009/05/01 | 34,000 | 35,400 | 33,800 | 35,400 | 40 |
| 2009/04/30 | 34,000 | 34,950 | 34,000 | 34,950 | 117 |
| 2009/04/28 | 35,850 | 36,150 | 35,150 | 35,800 | 57 |
| 2009/04/27 | 36,550 | 39,100 | 35,900 | 35,900 | 65 |
| 2009/04/24 | 36,850 | 38,150 | 36,850 | 37,500 | 50 |
| 2009/04/23 | 37,300 | 37,750 | 36,000 | 36,850 | 85 |
| 2009/04/22 | 39,050 | 39,050 | 37,200 | 38,000 | 24 |
| 2009/04/21 | 38,450 | 38,500 | 37,800 | 37,850 | 126 |
| 2009/04/20 | 42,400 | 42,400 | 40,000 | 40,400 | 107 |
| 2009/04/17 | 41,050 | 42,000 | 40,500 | 42,000 | 38 |
| 2009/04/16 | 42,100 | 42,150 | 39,300 | 42,100 | 48 |
| 2009/04/15 | 41,600 | 43,300 | 41,500 | 43,300 | 77 |
| 2009/04/14 | 39,600 | 41,600 | 39,600 | 41,200 | 131 |
| 2009/04/13 | 39,450 | 40,800 | 39,450 | 40,000 | 250 |
| 2009/04/10 | 38,000 | 39,600 | 37,600 | 39,500 | 116 |
| 2009/04/09 | 35,050 | 36,000 | 35,050 | 35,600 | 105 |
| 2009/04/08 | 36,000 | 36,000 | 35,550 | 35,600 | 36 |
| 2009/04/07 | 35,100 | 35,400 | 34,800 | 34,800 | 63 |
| 2009/04/06 | 35,100 | 35,100 | 35,050 | 35,050 | 25 |
| 2009/04/03 | 37,700 | 37,700 | 35,500 | 35,500 | 51 |
| 2009/04/02 | 35,350 | 37,300 | 35,300 | 37,300 | 12 |
| 2009/04/01 | 36,800 | 36,800 | 36,000 | 36,000 | 64 |
| 2009/03/31 | 39,000 | 39,800 | 37,150 | 37,150 | 20 |
| 2009/03/30 | 38,500 | 39,750 | 36,950 | 39,750 | 15 |
| 2009/03/27 | 39,750 | 39,750 | 36,800 | 38,050 | 20 |
| 2009/03/26 | 39,350 | 39,400 | 39,300 | 39,350 | 49 |
| 2009/03/25 | 39,000 | 39,250 | 38,150 | 38,950 | 32 |
| 2009/03/24 | 36,850 | 38,900 | 36,850 | 38,300 | 157 |
| 2009/03/23 | 37,600 | 37,750 | 37,000 | 37,250 | 289 |
| 2009/03/19 | 39,450 | 40,400 | 38,800 | 38,800 | 192 |
| 2009/03/18 | 36,500 | 39,700 | 36,100 | 39,450 | 124 |
| 2009/03/17 | 33,850 | 36,450 | 33,100 | 36,450 | 168 |
| 2009/03/16 | 34,000 | 34,400 | 33,550 | 33,900 | 205 |
| 2009/03/13 | 32,150 | 32,850 | 31,450 | 32,850 | 199 |
| 2009/03/12 | 30,900 | 30,900 | 28,000 | 29,810 | 171 |
| 2009/03/11 | 32,400 | 34,400 | 30,800 | 30,900 | 519 |
| 2009/03/10 | 28,000 | 30,400 | 27,500 | 30,400 | 175 |
| 2009/03/09 | 28,200 | 28,200 | 26,700 | 27,400 | 234 |
| 2009/03/06 | 28,800 | 28,800 | 28,000 | 28,420 | 176 |
| 2009/03/05 | 29,460 | 30,000 | 28,500 | 28,800 | 221 |
| 2009/03/04 | 29,800 | 30,800 | 29,460 | 29,460 | 127 |
| 2009/03/03 | 30,800 | 30,800 | 29,850 | 30,550 | 105 |
| 2009/03/02 | 32,050 | 32,050 | 29,900 | 30,800 | 201 |
| 2009/02/27 | 33,100 | 33,500 | 31,000 | 32,050 | 110 |
| 2009/02/26 | 33,000 | 33,000 | 31,400 | 33,000 | 94 |
| 2009/02/25 | 33,750 | 33,750 | 32,600 | 33,000 | 111 |
| 2009/02/24 | 33,800 | 34,600 | 33,300 | 33,700 | 79 |
| 2009/02/23 | 35,850 | 35,850 | 34,600 | 34,600 | 147 |
| 2009/02/20 | 38,000 | 38,000 | 36,950 | 36,950 | 75 |
| 2009/02/19 | 37,950 | 38,000 | 37,550 | 38,000 | 51 |
| 2009/02/18 | 37,450 | 37,450 | 37,200 | 37,200 | 65 |
| 2009/02/17 | 38,400 | 38,400 | 37,400 | 37,450 | 43 |
| 2009/02/16 | 39,000 | 39,000 | 38,100 | 38,450 | 54 |
| 2009/02/13 | 39,700 | 39,700 | 38,900 | 39,300 | 49 |
| 2009/02/12 | 40,400 | 40,400 | 39,200 | 39,800 | 44 |
| 2009/02/10 | 38,900 | 40,400 | 37,200 | 40,400 | 55 |
| 2009/02/09 | 39,100 | 39,100 | 37,600 | 38,500 | 24 |
| 2009/02/06 | 39,200 | 39,200 | 38,500 | 38,800 | 45 |
| 2009/02/05 | 38,700 | 38,700 | 37,900 | 38,000 | 35 |
| 2009/02/04 | 38,000 | 38,000 | 37,300 | 38,000 | 25 |
| 2009/02/03 | 40,200 | 40,600 | 37,000 | 37,200 | 63 |
| 2009/02/02 | 41,400 | 41,450 | 40,700 | 41,000 | 36 |
| 2009/01/30 | 42,500 | 42,500 | 41,800 | 41,800 | 44 |
| 2009/01/29 | 42,550 | 43,800 | 42,550 | 43,000 | 22 |
| 2009/01/28 | 42,350 | 42,500 | 41,900 | 42,400 | 56 |
| 2009/01/27 | 43,000 | 43,950 | 42,750 | 42,750 | 38 |
| 2009/01/26 | 44,800 | 44,900 | 43,000 | 43,000 | 53 |
| 2009/01/23 | 46,800 | 46,800 | 45,400 | 45,400 | 25 |
| 2009/01/22 | 47,850 | 47,850 | 47,400 | 47,400 | 13 |
| 2009/01/21 | 47,950 | 47,950 | 46,850 | 47,850 | 22 |
| 2009/01/20 | 48,000 | 48,000 | 46,900 | 47,200 | 12 |
| 2009/01/19 | 47,900 | 47,900 | 47,300 | 47,300 | 9 |
| 2009/01/16 | 47,250 | 48,200 | 46,550 | 48,050 | 70 |
| 2009/01/15 | 46,950 | 47,700 | 46,050 | 47,650 | 29 |
| 2009/01/14 | 46,600 | 46,950 | 46,450 | 46,950 | 25 |
| 2009/01/13 | 47,700 | 47,700 | 47,000 | 47,150 | 40 |
| 2009/01/09 | 48,800 | 48,800 | 48,400 | 48,500 | 37 |
| 2009/01/08 | 48,550 | 48,550 | 47,600 | 47,700 | 40 |
| 2009/01/07 | 48,400 | 48,700 | 47,800 | 48,150 | 46 |
| 2009/01/06 | 48,300 | 48,350 | 47,800 | 48,350 | 28 |
| 2009/01/05 | 48,250 | 48,350 | 47,750 | 48,300 | 127 |