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 |
|---|---|---|---|---|---|
| 2010/12/30 | 68,700 | 70,000 | 67,000 | 70,000 | 53 |
| 2010/12/29 | 68,100 | 68,200 | 67,100 | 67,700 | 125 |
| 2010/12/28 | 68,200 | 68,400 | 68,000 | 68,000 | 14 |
| 2010/12/27 | 69,500 | 69,600 | 67,800 | 68,100 | 199 |
| 2010/12/24 | 70,200 | 70,500 | 69,700 | 69,700 | 47 |
| 2010/12/22 | 70,300 | 70,600 | 69,600 | 70,100 | 120 |
| 2010/12/21 | 70,300 | 70,300 | 68,800 | 69,800 | 67 |
| 2010/12/20 | 69,600 | 70,000 | 68,000 | 70,000 | 106 |
| 2010/12/17 | 70,100 | 70,300 | 69,500 | 69,500 | 45 |
| 2010/12/16 | 69,400 | 70,100 | 69,100 | 69,600 | 166 |
| 2010/12/15 | 68,800 | 69,300 | 67,200 | 69,000 | 68 |
| 2010/12/14 | 68,800 | 69,300 | 68,500 | 68,800 | 73 |
| 2010/12/13 | 66,900 | 68,100 | 66,600 | 67,800 | 36 |
| 2010/12/10 | 66,800 | 67,500 | 66,600 | 66,600 | 144 |
| 2010/12/09 | 67,700 | 67,900 | 67,300 | 67,800 | 32 |
| 2010/12/08 | 67,400 | 68,400 | 67,100 | 67,100 | 28 |
| 2010/12/07 | 67,800 | 69,600 | 66,700 | 67,100 | 111 |
| 2010/12/06 | 67,300 | 67,800 | 66,800 | 67,200 | 89 |
| 2010/12/03 | 67,800 | 68,800 | 67,200 | 67,400 | 62 |
| 2010/12/02 | 68,800 | 70,400 | 67,700 | 67,700 | 125 |
| 2010/12/01 | 69,800 | 69,800 | 68,600 | 69,000 | 22 |
| 2010/11/30 | 69,200 | 70,000 | 68,500 | 70,000 | 116 |
| 2010/11/29 | 69,300 | 70,500 | 69,300 | 69,700 | 33 |
| 2010/11/26 | 69,500 | 69,800 | 69,100 | 69,100 | 73 |
| 2010/11/25 | 71,900 | 71,900 | 70,500 | 70,500 | 20 |
| 2010/11/24 | 70,000 | 70,000 | 69,600 | 69,600 | 21 |
| 2010/11/22 | 70,000 | 72,700 | 69,800 | 69,800 | 259 |
| 2010/11/19 | 70,800 | 71,800 | 70,000 | 70,400 | 160 |
| 2010/11/18 | 71,100 | 73,000 | 70,600 | 71,100 | 96 |
| 2010/11/17 | 70,700 | 73,000 | 70,700 | 71,200 | 45 |
| 2010/11/16 | 71,200 | 73,000 | 71,200 | 71,300 | 123 |
| 2010/11/15 | 70,600 | 73,000 | 70,600 | 72,700 | 35 |
| 2010/11/12 | 70,500 | 70,600 | 70,500 | 70,600 | 47 |
| 2010/11/11 | 71,500 | 71,800 | 70,200 | 70,200 | 78 |
| 2010/11/10 | 71,500 | 72,700 | 71,500 | 72,000 | 48 |
| 2010/11/09 | 73,000 | 73,000 | 70,000 | 73,000 | 120 |
| 2010/11/08 | 72,000 | 73,200 | 71,100 | 73,200 | 139 |
| 2010/11/05 | 71,200 | 72,400 | 71,200 | 72,000 | 151 |
| 2010/11/04 | 66,700 | 71,100 | 66,700 | 70,900 | 159 |
| 2010/11/02 | 66,300 | 68,100 | 66,200 | 67,600 | 60 |
| 2010/11/01 | 69,000 | 70,000 | 66,700 | 67,100 | 133 |
| 2010/10/29 | 70,700 | 70,700 | 67,100 | 69,100 | 93 |
| 2010/10/28 | 66,500 | 72,300 | 66,400 | 72,300 | 271 |
| 2010/10/27 | 64,200 | 65,800 | 64,200 | 65,100 | 74 |
| 2010/10/26 | 62,200 | 64,600 | 62,200 | 63,200 | 24 |
| 2010/10/25 | 62,600 | 63,500 | 62,000 | 62,000 | 94 |
| 2010/10/22 | 63,000 | 63,300 | 61,600 | 61,600 | 456 |
| 2010/10/21 | 63,400 | 63,400 | 61,500 | 61,600 | 54 |
| 2010/10/20 | 63,400 | 63,400 | 61,600 | 62,400 | 54 |
| 2010/10/19 | 63,400 | 63,400 | 62,800 | 62,800 | 39 |
| 2010/10/18 | 64,700 | 64,900 | 63,800 | 63,800 | 26 |
| 2010/10/15 | 65,000 | 65,000 | 64,600 | 65,000 | 22 |
| 2010/10/14 | 64,900 | 66,800 | 64,800 | 65,000 | 41 |
| 2010/10/13 | 64,900 | 65,000 | 64,700 | 64,900 | 17 |
| 2010/10/12 | 67,800 | 68,000 | 63,900 | 64,900 | 103 |
| 2010/10/08 | 69,200 | 69,200 | 67,700 | 67,800 | 38 |
| 2010/10/07 | 68,000 | 68,300 | 67,800 | 68,200 | 25 |
| 2010/10/06 | 69,000 | 69,200 | 67,100 | 68,000 | 58 |
| 2010/10/05 | 71,300 | 71,300 | 68,600 | 69,000 | 99 |
| 2010/10/04 | 71,100 | 72,300 | 71,100 | 71,200 | 43 |
| 2010/10/01 | 70,300 | 71,800 | 70,200 | 71,000 | 82 |
| 2010/09/30 | 72,000 | 72,100 | 71,800 | 71,800 | 23 |
| 2010/09/29 | 71,800 | 73,300 | 71,800 | 72,500 | 60 |
| 2010/09/28 | 73,100 | 73,700 | 71,300 | 73,700 | 76 |
| 2010/09/27 | 75,000 | 76,500 | 74,500 | 75,200 | 156 |
| 2010/09/24 | 75,000 | 78,400 | 74,300 | 75,200 | 127 |
| 2010/09/22 | 75,000 | 75,000 | 73,900 | 74,300 | 51 |
| 2010/09/21 | 74,000 | 74,000 | 72,700 | 72,800 | 184 |
| 2010/09/17 | 72,700 | 75,500 | 72,400 | 73,600 | 175 |
| 2010/09/16 | 76,000 | 76,200 | 74,000 | 74,100 | 50 |
| 2010/09/15 | 76,500 | 77,500 | 75,000 | 75,200 | 118 |
| 2010/09/14 | 81,000 | 81,000 | 75,400 | 78,000 | 258 |
| 2010/09/13 | 73,500 | 88,000 | 73,100 | 82,800 | 294 |
| 2010/09/10 | 72,900 | 73,600 | 72,000 | 73,100 | 168 |
| 2010/09/09 | 71,000 | 71,400 | 70,900 | 71,400 | 26 |
| 2010/09/08 | 71,000 | 71,900 | 69,900 | 70,700 | 33 |
| 2010/09/07 | 71,400 | 71,800 | 70,400 | 71,600 | 113 |
| 2010/09/06 | 69,500 | 71,000 | 69,000 | 70,600 | 103 |
| 2010/09/03 | 69,500 | 69,700 | 68,500 | 69,600 | 13 |
| 2010/09/02 | 69,000 | 69,400 | 67,900 | 69,400 | 98 |
| 2010/09/01 | 69,100 | 69,500 | 68,900 | 69,000 | 22 |
| 2010/08/31 | 69,100 | 69,700 | 69,000 | 69,000 | 24 |
| 2010/08/30 | 69,500 | 69,700 | 69,000 | 69,600 | 43 |
| 2010/08/27 | 68,700 | 69,500 | 68,700 | 69,500 | 15 |
| 2010/08/26 | 69,000 | 69,500 | 68,500 | 69,400 | 21 |
| 2010/08/25 | 69,700 | 69,900 | 69,000 | 69,000 | 56 |
| 2010/08/24 | 69,000 | 69,000 | 68,100 | 68,800 | 25 |
| 2010/08/23 | 69,700 | 69,700 | 68,000 | 68,300 | 41 |
| 2010/08/20 | 68,700 | 69,000 | 68,600 | 68,700 | 22 |
| 2010/08/19 | 69,800 | 69,800 | 68,700 | 68,700 | 40 |
| 2010/08/18 | 69,700 | 70,000 | 68,600 | 69,800 | 22 |
| 2010/08/17 | 68,800 | 69,900 | 68,500 | 69,700 | 19 |
| 2010/08/16 | 68,000 | 69,900 | 68,000 | 68,700 | 29 |
| 2010/08/13 | 69,800 | 69,800 | 68,700 | 69,500 | 23 |
| 2010/08/12 | 68,800 | 69,400 | 67,900 | 68,800 | 32 |
| 2010/08/11 | 69,500 | 70,300 | 68,500 | 68,800 | 40 |
| 2010/08/10 | 69,700 | 70,900 | 69,600 | 70,700 | 72 |
| 2010/08/09 | 67,400 | 69,000 | 67,400 | 68,800 | 42 |
| 2010/08/06 | 67,800 | 68,400 | 67,600 | 68,400 | 37 |
| 2010/08/05 | 69,000 | 69,000 | 67,800 | 67,800 | 5 |
| 2010/08/04 | 68,600 | 68,600 | 67,600 | 67,600 | 15 |
| 2010/08/03 | 69,500 | 69,500 | 67,500 | 68,600 | 19 |
| 2010/08/02 | 67,600 | 69,500 | 67,600 | 69,500 | 13 |
| 2010/07/30 | 68,700 | 69,000 | 67,600 | 67,600 | 44 |
| 2010/07/29 | 69,900 | 69,900 | 68,700 | 68,700 | 36 |
| 2010/07/28 | 69,500 | 69,900 | 68,500 | 69,900 | 40 |
| 2010/07/27 | 69,000 | 69,500 | 68,900 | 69,500 | 15 |
| 2010/07/26 | 69,800 | 69,800 | 69,200 | 69,200 | 17 |
| 2010/07/23 | 69,600 | 69,600 | 68,400 | 69,200 | 46 |
| 2010/07/22 | 68,800 | 68,800 | 67,000 | 68,800 | 87 |
| 2010/07/21 | 69,300 | 69,300 | 67,900 | 67,900 | 60 |
| 2010/07/20 | 68,900 | 69,400 | 68,900 | 69,000 | 47 |
| 2010/07/16 | 69,600 | 69,900 | 68,800 | 69,900 | 38 |
| 2010/07/15 | 69,400 | 70,800 | 69,200 | 69,500 | 43 |
| 2010/07/14 | 69,000 | 70,000 | 69,000 | 70,000 | 47 |
| 2010/07/13 | 68,600 | 70,000 | 68,600 | 68,600 | 29 |
| 2010/07/12 | 68,700 | 69,600 | 68,600 | 68,600 | 46 |
| 2010/07/09 | 69,000 | 69,700 | 68,100 | 69,700 | 78 |
| 2010/07/08 | 69,200 | 70,600 | 69,200 | 69,300 | 35 |
| 2010/07/07 | 70,300 | 70,300 | 69,100 | 69,100 | 15 |
| 2010/07/06 | 68,100 | 70,100 | 67,800 | 69,700 | 82 |
| 2010/07/05 | 67,500 | 70,000 | 67,300 | 68,400 | 64 |
| 2010/07/02 | 68,600 | 69,100 | 67,100 | 67,500 | 53 |
| 2010/07/01 | 67,100 | 68,600 | 67,100 | 68,600 | 44 |
| 2010/06/30 | 68,500 | 68,500 | 67,000 | 67,000 | 43 |
| 2010/06/29 | 71,500 | 71,500 | 68,800 | 69,500 | 41 |
| 2010/06/28 | 72,000 | 72,000 | 68,700 | 70,000 | 53 |
| 2010/06/25 | 73,000 | 73,000 | 71,600 | 72,000 | 35 |
| 2010/06/24 | 72,900 | 73,000 | 71,600 | 73,000 | 59 |
| 2010/06/23 | 73,900 | 75,000 | 71,900 | 73,000 | 156 |
| 2010/06/22 | 70,000 | 74,000 | 70,000 | 73,700 | 591 |
| 2010/06/21 | 69,100 | 69,600 | 69,000 | 69,500 | 72 |
| 2010/06/18 | 68,500 | 69,300 | 68,200 | 69,300 | 43 |
| 2010/06/17 | 68,100 | 69,300 | 68,000 | 68,500 | 60 |
| 2010/06/16 | 68,500 | 69,000 | 68,100 | 68,200 | 26 |
| 2010/06/15 | 69,400 | 69,900 | 68,400 | 68,500 | 25 |
| 2010/06/14 | 69,400 | 70,800 | 69,400 | 69,700 | 32 |
| 2010/06/11 | 69,000 | 69,800 | 66,900 | 69,700 | 112 |
| 2010/06/10 | 68,900 | 69,700 | 67,200 | 69,600 | 88 |
| 2010/06/09 | 69,200 | 69,900 | 68,500 | 69,900 | 50 |
| 2010/06/08 | 70,000 | 70,000 | 66,200 | 69,200 | 95 |
| 2010/06/07 | 69,500 | 71,000 | 67,000 | 70,000 | 63 |
| 2010/06/04 | 70,300 | 71,500 | 69,500 | 69,500 | 39 |
| 2010/06/03 | 68,200 | 70,800 | 68,200 | 70,200 | 62 |
| 2010/06/02 | 66,200 | 68,900 | 66,200 | 68,900 | 52 |
| 2010/06/01 | 66,000 | 68,000 | 66,000 | 67,900 | 46 |
| 2010/05/31 | 65,200 | 67,800 | 65,200 | 67,800 | 47 |
| 2010/05/28 | 64,700 | 67,400 | 64,700 | 65,200 | 79 |
| 2010/05/27 | 67,400 | 67,800 | 64,600 | 64,600 | 130 |
| 2010/05/26 | 67,500 | 68,600 | 66,100 | 67,400 | 78 |
| 2010/05/25 | 68,800 | 69,000 | 66,500 | 68,500 | 93 |
| 2010/05/24 | 69,600 | 69,900 | 67,000 | 68,700 | 113 |
| 2010/05/21 | 68,100 | 70,300 | 66,000 | 68,100 | 156 |
| 2010/05/20 | 71,700 | 71,700 | 69,500 | 69,500 | 78 |
| 2010/05/19 | 67,000 | 72,500 | 63,000 | 71,800 | 142 |
| 2010/05/18 | 72,500 | 72,700 | 70,500 | 70,500 | 89 |
| 2010/05/17 | 72,500 | 72,600 | 69,100 | 72,400 | 123 |
| 2010/05/14 | 72,500 | 72,500 | 71,200 | 72,100 | 46 |
| 2010/05/13 | 70,800 | 72,700 | 70,800 | 71,500 | 107 |
| 2010/05/12 | 71,500 | 71,500 | 69,100 | 69,800 | 96 |
| 2010/05/11 | 72,900 | 72,900 | 70,200 | 71,500 | 126 |
| 2010/05/10 | 72,100 | 72,100 | 69,500 | 71,500 | 35 |
| 2010/05/07 | 68,700 | 71,400 | 68,000 | 71,400 | 130 |
| 2010/05/06 | 70,500 | 71,000 | 70,000 | 70,200 | 93 |
| 2010/04/30 | 71,000 | 71,000 | 70,100 | 71,000 | 110 |
| 2010/04/28 | 73,000 | 73,300 | 70,100 | 70,400 | 380 |
| 2010/04/27 | 71,600 | 71,600 | 70,200 | 71,000 | 42 |
| 2010/04/26 | 72,300 | 72,400 | 71,100 | 71,700 | 77 |
| 2010/04/23 | 71,500 | 72,000 | 70,000 | 72,000 | 98 |
| 2010/04/22 | 71,500 | 71,900 | 70,700 | 71,000 | 66 |
| 2010/04/21 | 70,000 | 70,000 | 69,300 | 70,000 | 68 |
| 2010/04/20 | 70,700 | 70,700 | 69,200 | 69,200 | 83 |
| 2010/04/19 | 68,600 | 71,100 | 68,300 | 69,700 | 83 |
| 2010/04/16 | 72,600 | 72,900 | 69,500 | 70,100 | 169 |
| 2010/04/15 | 70,100 | 73,800 | 70,100 | 71,100 | 172 |
| 2010/04/14 | 70,000 | 70,300 | 69,300 | 69,800 | 106 |
| 2010/04/13 | 71,500 | 73,000 | 69,100 | 70,000 | 164 |
| 2010/04/12 | 75,300 | 75,300 | 70,000 | 71,700 | 312 |
| 2010/04/09 | 69,900 | 72,800 | 68,200 | 72,500 | 438 |
| 2010/04/08 | 66,200 | 70,300 | 66,000 | 69,500 | 470 |
| 2010/04/07 | 66,700 | 66,700 | 65,000 | 66,000 | 125 |
| 2010/04/06 | 66,400 | 66,400 | 65,000 | 66,000 | 162 |
| 2010/04/05 | 67,000 | 69,300 | 65,000 | 65,400 | 320 |
| 2010/04/02 | 64,500 | 66,000 | 63,800 | 66,000 | 143 |
| 2010/04/01 | 64,400 | 64,400 | 63,600 | 64,400 | 59 |
| 2010/03/31 | 64,700 | 64,700 | 63,500 | 64,500 | 111 |
| 2010/03/30 | 64,200 | 64,800 | 62,500 | 64,500 | 56 |
| 2010/03/29 | 63,100 | 64,000 | 62,500 | 63,900 | 49 |
| 2010/03/26 | 64,100 | 64,100 | 63,000 | 64,000 | 70 |
| 2010/03/25 | 64,600 | 64,600 | 63,500 | 64,000 | 107 |
| 2010/03/24 | 64,600 | 64,600 | 63,000 | 63,600 | 93 |
| 2010/03/23 | 65,000 | 65,000 | 63,300 | 63,600 | 70 |
| 2010/03/19 | 64,300 | 64,500 | 63,000 | 64,000 | 76 |
| 2010/03/18 | 63,600 | 64,500 | 62,700 | 63,300 | 82 |
| 2010/03/17 | 63,000 | 63,700 | 62,400 | 62,600 | 57 |
| 2010/03/16 | 64,000 | 65,100 | 63,100 | 63,400 | 70 |
| 2010/03/15 | 64,700 | 65,400 | 63,700 | 63,700 | 103 |
| 2010/03/12 | 65,900 | 66,500 | 65,300 | 65,600 | 78 |
| 2010/03/11 | 67,000 | 67,100 | 65,000 | 66,600 | 73 |
| 2010/03/10 | 67,000 | 69,200 | 66,800 | 67,300 | 359 |
| 2010/03/09 | 62,700 | 65,500 | 62,700 | 65,000 | 65 |
| 2010/03/08 | 62,800 | 63,600 | 61,800 | 62,600 | 41 |
| 2010/03/05 | 60,600 | 62,100 | 60,600 | 61,800 | 29 |
| 2010/03/04 | 61,400 | 61,500 | 61,000 | 61,400 | 42 |
| 2010/03/03 | 61,100 | 61,900 | 61,100 | 61,900 | 27 |
| 2010/03/02 | 62,200 | 62,500 | 61,100 | 61,900 | 72 |
| 2010/03/01 | 63,700 | 63,700 | 62,300 | 62,300 | 27 |
| 2010/02/26 | 62,700 | 63,900 | 62,200 | 62,200 | 51 |
| 2010/02/25 | 63,900 | 64,500 | 61,400 | 62,400 | 124 |
| 2010/02/24 | 66,600 | 66,600 | 61,000 | 63,900 | 175 |
| 2010/02/23 | 68,500 | 68,500 | 65,300 | 65,600 | 144 |
| 2010/02/22 | 66,200 | 68,100 | 66,000 | 67,500 | 175 |
| 2010/02/19 | 69,500 | 69,700 | 63,100 | 66,000 | 515 |
| 2010/02/18 | 73,300 | 75,400 | 65,100 | 69,000 | 1,689 |
| 2010/02/17 | 60,300 | 68,300 | 60,300 | 68,300 | 1,019 |
| 2010/02/16 | 57,900 | 58,500 | 57,900 | 58,300 | 31 |
| 2010/02/15 | 59,000 | 59,000 | 56,700 | 57,900 | 52 |
| 2010/02/12 | 58,100 | 59,000 | 56,000 | 59,000 | 162 |
| 2010/02/10 | 58,100 | 58,200 | 57,200 | 58,000 | 191 |
| 2010/02/09 | 60,100 | 60,100 | 58,000 | 59,100 | 138 |
| 2010/02/08 | 61,100 | 61,200 | 60,300 | 60,500 | 75 |
| 2010/02/05 | 61,300 | 62,300 | 60,900 | 62,300 | 43 |
| 2010/02/04 | 63,800 | 63,800 | 60,800 | 62,300 | 160 |
| 2010/02/03 | 65,600 | 65,900 | 63,900 | 63,900 | 126 |
| 2010/02/02 | 66,200 | 66,500 | 65,000 | 65,400 | 185 |
| 2010/02/01 | 66,900 | 67,000 | 66,500 | 66,500 | 39 |
| 2010/01/29 | 68,100 | 70,000 | 68,000 | 68,000 | 37 |
| 2010/01/28 | 68,500 | 70,400 | 68,500 | 68,700 | 32 |
| 2010/01/27 | 70,100 | 71,500 | 68,500 | 68,500 | 114 |
| 2010/01/26 | 69,800 | 70,000 | 68,300 | 70,000 | 86 |
| 2010/01/25 | 71,400 | 71,500 | 68,000 | 69,800 | 80 |
| 2010/01/22 | 68,000 | 68,500 | 67,000 | 68,500 | 102 |
| 2010/01/21 | 70,000 | 70,000 | 68,600 | 68,600 | 72 |
| 2010/01/20 | 69,500 | 69,500 | 68,500 | 69,300 | 54 |
| 2010/01/19 | 68,100 | 69,000 | 67,400 | 68,500 | 47 |
| 2010/01/18 | 68,100 | 69,500 | 67,100 | 68,100 | 84 |
| 2010/01/15 | 68,100 | 68,800 | 67,900 | 68,100 | 113 |
| 2010/01/14 | 72,300 | 72,300 | 68,400 | 69,100 | 255 |
| 2010/01/13 | 70,500 | 73,000 | 70,500 | 72,000 | 111 |
| 2010/01/12 | 71,300 | 71,900 | 68,600 | 69,900 | 155 |
| 2010/01/08 | 75,000 | 75,300 | 70,300 | 71,000 | 161 |
| 2010/01/07 | 72,800 | 77,000 | 69,000 | 74,500 | 469 |
| 2010/01/06 | 76,000 | 84,000 | 75,100 | 77,300 | 1,587 |
| 2010/01/05 | 62,600 | 73,000 | 62,600 | 73,000 | 290 |
| 2010/01/04 | 64,800 | 64,800 | 63,000 | 63,000 | 44 |