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 |
|---|---|---|---|---|---|
| 2011/12/30 | 71,100 | 71,500 | 70,600 | 71,400 | 28 |
| 2011/12/29 | 70,800 | 70,900 | 70,600 | 70,600 | 29 |
| 2011/12/28 | 70,700 | 71,300 | 70,700 | 71,300 | 8 |
| 2011/12/27 | 71,000 | 71,000 | 70,800 | 70,800 | 11 |
| 2011/12/26 | 71,500 | 71,500 | 70,900 | 70,900 | 9 |
| 2011/12/22 | 72,400 | 72,400 | 70,900 | 71,200 | 48 |
| 2011/12/21 | 72,100 | 72,300 | 70,100 | 70,900 | 97 |
| 2011/12/20 | 70,800 | 72,000 | 70,500 | 71,900 | 75 |
| 2011/12/19 | 70,700 | 70,700 | 70,300 | 70,600 | 29 |
| 2011/12/16 | 70,800 | 70,800 | 70,800 | 70,800 | 1 |
| 2011/12/15 | 70,900 | 70,900 | 70,400 | 70,500 | 32 |
| 2011/12/14 | 70,500 | 70,500 | 70,000 | 70,000 | 22 |
| 2011/12/13 | 70,000 | 70,400 | 70,000 | 70,400 | 29 |
| 2011/12/12 | 70,100 | 70,900 | 70,100 | 70,500 | 28 |
| 2011/12/09 | 71,000 | 71,000 | 70,600 | 70,700 | 48 |
| 2011/12/08 | 71,000 | 71,500 | 71,000 | 71,500 | 17 |
| 2011/12/07 | 71,000 | 71,100 | 70,500 | 70,800 | 25 |
| 2011/12/06 | 71,000 | 71,300 | 70,400 | 70,400 | 30 |
| 2011/12/05 | 71,400 | 71,400 | 70,500 | 71,000 | 32 |
| 2011/12/02 | 70,400 | 71,400 | 70,200 | 71,400 | 100 |
| 2011/12/01 | 70,800 | 71,200 | 69,000 | 70,500 | 160 |
| 2011/11/30 | 71,800 | 71,900 | 70,800 | 70,800 | 92 |
| 2011/11/29 | 70,900 | 71,800 | 70,900 | 71,800 | 97 |
| 2011/11/28 | 69,100 | 70,700 | 69,100 | 70,000 | 95 |
| 2011/11/25 | 69,500 | 69,800 | 69,000 | 69,100 | 66 |
| 2011/11/24 | 70,500 | 70,600 | 69,800 | 70,000 | 157 |
| 2011/11/22 | 71,000 | 72,000 | 71,000 | 72,000 | 114 |
| 2011/11/21 | 71,500 | 71,900 | 71,100 | 71,600 | 99 |
| 2011/11/18 | 70,300 | 71,000 | 70,200 | 71,000 | 82 |
| 2011/11/17 | 69,900 | 70,800 | 69,900 | 70,400 | 73 |
| 2011/11/16 | 71,400 | 71,400 | 69,400 | 69,900 | 108 |
| 2011/11/15 | 71,600 | 71,800 | 70,000 | 71,400 | 124 |
| 2011/11/14 | 70,500 | 70,800 | 69,100 | 70,300 | 156 |
| 2011/11/11 | 71,400 | 72,000 | 70,100 | 70,500 | 199 |
| 2011/11/10 | 69,800 | 70,000 | 69,600 | 70,000 | 25 |
| 2011/11/09 | 70,600 | 70,800 | 69,800 | 70,700 | 56 |
| 2011/11/08 | 70,800 | 70,900 | 70,000 | 70,000 | 51 |
| 2011/11/07 | 71,000 | 71,000 | 70,400 | 70,900 | 18 |
| 2011/11/04 | 70,200 | 70,900 | 70,200 | 70,900 | 29 |
| 2011/11/02 | 70,300 | 71,000 | 70,100 | 70,300 | 74 |
| 2011/11/01 | 70,600 | 70,700 | 70,600 | 70,700 | 13 |
| 2011/10/31 | 70,900 | 71,400 | 70,600 | 70,600 | 39 |
| 2011/10/28 | 71,900 | 71,900 | 70,900 | 71,100 | 36 |
| 2011/10/27 | 70,800 | 71,200 | 70,600 | 71,200 | 15 |
| 2011/10/26 | 71,000 | 71,000 | 70,600 | 70,900 | 20 |
| 2011/10/25 | 71,600 | 71,600 | 71,200 | 71,200 | 25 |
| 2011/10/24 | 72,800 | 72,800 | 71,600 | 71,600 | 24 |
| 2011/10/21 | 72,000 | 72,000 | 71,200 | 71,800 | 45 |
| 2011/10/20 | 72,000 | 72,000 | 71,000 | 71,000 | 51 |
| 2011/10/19 | 71,400 | 71,500 | 71,000 | 71,400 | 26 |
| 2011/10/18 | 71,900 | 71,900 | 71,000 | 71,000 | 15 |
| 2011/10/17 | 72,100 | 72,100 | 71,700 | 71,900 | 16 |
| 2011/10/14 | 70,600 | 71,300 | 70,600 | 70,600 | 18 |
| 2011/10/13 | 72,700 | 72,700 | 70,500 | 70,600 | 24 |
| 2011/10/12 | 72,000 | 72,300 | 71,200 | 71,200 | 14 |
| 2011/10/11 | 72,200 | 73,000 | 72,200 | 72,500 | 41 |
| 2011/10/07 | 72,200 | 72,200 | 71,700 | 71,800 | 40 |
| 2011/10/06 | 70,800 | 71,700 | 70,800 | 71,700 | 26 |
| 2011/10/05 | 70,700 | 71,200 | 70,600 | 70,600 | 25 |
| 2011/10/04 | 70,500 | 71,100 | 70,300 | 70,800 | 86 |
| 2011/10/03 | 70,700 | 71,300 | 70,700 | 70,900 | 18 |
| 2011/09/30 | 71,300 | 71,500 | 70,300 | 71,400 | 36 |
| 2011/09/29 | 71,500 | 71,500 | 70,200 | 71,000 | 101 |
| 2011/09/28 | 70,900 | 71,600 | 70,000 | 71,000 | 340 |
| 2011/09/27 | 74,900 | 74,900 | 74,200 | 74,900 | 613 |
| 2011/09/26 | 75,000 | 75,000 | 73,900 | 74,100 | 204 |
| 2011/09/22 | 75,400 | 75,400 | 74,700 | 74,900 | 97 |
| 2011/09/21 | 76,300 | 76,300 | 74,700 | 74,700 | 115 |
| 2011/09/20 | 74,000 | 76,400 | 73,600 | 75,200 | 270 |
| 2011/09/16 | 73,700 | 74,000 | 73,100 | 73,600 | 67 |
| 2011/09/15 | 72,800 | 73,600 | 72,800 | 73,300 | 59 |
| 2011/09/14 | 74,000 | 74,000 | 72,700 | 73,000 | 48 |
| 2011/09/13 | 72,700 | 74,000 | 72,600 | 73,100 | 40 |
| 2011/09/12 | 72,600 | 72,900 | 72,100 | 72,800 | 53 |
| 2011/09/09 | 74,000 | 74,000 | 72,500 | 73,200 | 117 |
| 2011/09/08 | 72,000 | 72,800 | 72,000 | 72,800 | 34 |
| 2011/09/07 | 72,100 | 72,600 | 71,600 | 71,600 | 40 |
| 2011/09/06 | 71,100 | 71,900 | 71,100 | 71,900 | 74 |
| 2011/09/05 | 71,200 | 72,500 | 71,200 | 72,000 | 31 |
| 2011/09/02 | 73,100 | 73,100 | 71,200 | 71,200 | 103 |
| 2011/09/01 | 73,000 | 73,000 | 71,700 | 73,000 | 74 |
| 2011/08/31 | 73,300 | 73,300 | 72,500 | 73,300 | 30 |
| 2011/08/30 | 73,200 | 73,400 | 73,000 | 73,000 | 40 |
| 2011/08/29 | 73,200 | 73,200 | 72,700 | 73,200 | 25 |
| 2011/08/26 | 73,300 | 73,300 | 72,500 | 73,300 | 35 |
| 2011/08/25 | 73,400 | 73,400 | 72,600 | 72,700 | 14 |
| 2011/08/24 | 73,400 | 73,400 | 72,500 | 73,100 | 22 |
| 2011/08/23 | 74,400 | 74,400 | 72,900 | 73,400 | 94 |
| 2011/08/22 | 73,500 | 73,600 | 72,600 | 72,900 | 84 |
| 2011/08/19 | 72,700 | 72,700 | 71,600 | 72,000 | 100 |
| 2011/08/18 | 72,900 | 72,900 | 72,300 | 72,600 | 17 |
| 2011/08/17 | 73,000 | 73,000 | 71,600 | 71,600 | 45 |
| 2011/08/16 | 73,400 | 73,400 | 71,800 | 72,800 | 25 |
| 2011/08/15 | 73,000 | 73,400 | 71,600 | 73,400 | 19 |
| 2011/08/12 | 72,300 | 72,300 | 71,100 | 71,500 | 16 |
| 2011/08/11 | 69,500 | 71,900 | 69,500 | 70,700 | 58 |
| 2011/08/10 | 73,900 | 73,900 | 71,300 | 72,700 | 58 |
| 2011/08/09 | 70,600 | 70,700 | 66,100 | 67,900 | 110 |
| 2011/08/08 | 71,700 | 72,200 | 71,500 | 71,500 | 31 |
| 2011/08/05 | 73,000 | 73,100 | 71,500 | 71,800 | 69 |
| 2011/08/04 | 73,400 | 74,700 | 73,200 | 73,500 | 26 |
| 2011/08/03 | 75,000 | 75,000 | 72,800 | 74,300 | 74 |
| 2011/08/02 | 74,500 | 75,100 | 74,000 | 75,000 | 30 |
| 2011/08/01 | 74,800 | 76,500 | 74,700 | 74,700 | 47 |
| 2011/07/29 | 74,800 | 75,100 | 74,500 | 74,700 | 63 |
| 2011/07/28 | 75,900 | 75,900 | 74,700 | 74,900 | 53 |
| 2011/07/27 | 75,900 | 76,200 | 75,700 | 75,900 | 27 |
| 2011/07/26 | 76,000 | 76,800 | 75,800 | 75,800 | 26 |
| 2011/07/25 | 77,000 | 77,000 | 76,000 | 76,300 | 45 |
| 2011/07/22 | 77,500 | 77,500 | 75,800 | 76,000 | 71 |
| 2011/07/21 | 76,700 | 76,700 | 75,000 | 76,000 | 100 |
| 2011/07/20 | 76,600 | 76,600 | 75,000 | 75,200 | 66 |
| 2011/07/19 | 75,200 | 76,600 | 75,200 | 76,600 | 76 |
| 2011/07/15 | 76,500 | 76,500 | 75,800 | 75,800 | 50 |
| 2011/07/14 | 75,800 | 75,800 | 74,800 | 75,000 | 32 |
| 2011/07/13 | 75,800 | 75,800 | 74,300 | 74,500 | 98 |
| 2011/07/12 | 74,300 | 75,500 | 74,200 | 75,100 | 92 |
| 2011/07/11 | 76,300 | 76,300 | 74,100 | 75,100 | 46 |
| 2011/07/08 | 77,200 | 77,200 | 74,000 | 75,400 | 110 |
| 2011/07/07 | 76,000 | 76,000 | 74,500 | 74,600 | 57 |
| 2011/07/06 | 74,500 | 76,000 | 74,500 | 76,000 | 44 |
| 2011/07/05 | 76,600 | 77,100 | 74,500 | 74,800 | 53 |
| 2011/07/04 | 76,400 | 77,500 | 76,400 | 76,600 | 68 |
| 2011/07/01 | 76,000 | 76,500 | 76,000 | 76,400 | 42 |
| 2011/06/30 | 75,000 | 76,300 | 74,900 | 76,000 | 60 |
| 2011/06/29 | 74,300 | 75,500 | 74,300 | 75,500 | 32 |
| 2011/06/28 | 74,600 | 78,700 | 73,800 | 74,300 | 134 |
| 2011/06/27 | 74,300 | 74,700 | 73,800 | 74,700 | 62 |
| 2011/06/24 | 75,500 | 76,100 | 74,900 | 75,600 | 72 |
| 2011/06/23 | 77,000 | 77,500 | 76,100 | 77,000 | 88 |
| 2011/06/22 | 79,000 | 79,400 | 76,000 | 78,500 | 131 |
| 2011/06/21 | 79,600 | 79,600 | 77,900 | 78,000 | 57 |
| 2011/06/20 | 81,200 | 81,200 | 78,000 | 78,100 | 114 |
| 2011/06/17 | 79,900 | 80,900 | 79,300 | 80,000 | 106 |
| 2011/06/16 | 81,500 | 81,800 | 79,000 | 80,900 | 187 |
| 2011/06/15 | 84,300 | 84,300 | 81,100 | 82,900 | 184 |
| 2011/06/14 | 84,800 | 84,800 | 83,600 | 83,900 | 266 |
| 2011/06/13 | 84,700 | 85,500 | 84,100 | 85,300 | 480 |
| 2011/06/10 | 89,800 | 89,800 | 84,800 | 85,900 | 567 |
| 2011/06/09 | 84,100 | 88,800 | 84,100 | 86,800 | 809 |
| 2011/06/08 | 79,700 | 85,400 | 79,700 | 84,000 | 771 |
| 2011/06/07 | 73,100 | 79,600 | 73,000 | 78,800 | 390 |
| 2011/06/06 | 75,700 | 79,500 | 71,200 | 72,000 | 579 |
| 2011/06/03 | 74,900 | 77,000 | 74,900 | 75,700 | 343 |
| 2011/06/02 | 74,400 | 75,000 | 73,800 | 74,900 | 131 |
| 2011/06/01 | 74,500 | 74,600 | 74,300 | 74,500 | 119 |
| 2011/05/31 | 74,300 | 75,300 | 74,300 | 74,500 | 203 |
| 2011/05/30 | 72,700 | 74,300 | 72,700 | 74,300 | 198 |
| 2011/05/27 | 72,600 | 72,800 | 72,000 | 72,700 | 111 |
| 2011/05/26 | 71,600 | 72,700 | 71,600 | 72,600 | 128 |
| 2011/05/25 | 72,000 | 72,400 | 71,600 | 71,600 | 104 |
| 2011/05/24 | 71,600 | 72,100 | 71,600 | 72,100 | 159 |
| 2011/05/23 | 72,500 | 72,500 | 71,200 | 71,300 | 145 |
| 2011/05/20 | 71,000 | 72,000 | 70,900 | 71,500 | 159 |
| 2011/05/19 | 71,800 | 72,000 | 71,400 | 71,800 | 106 |
| 2011/05/18 | 71,800 | 72,100 | 71,600 | 71,800 | 110 |
| 2011/05/17 | 71,200 | 72,100 | 71,200 | 71,800 | 114 |
| 2011/05/16 | 71,100 | 71,200 | 70,600 | 71,200 | 102 |
| 2011/05/13 | 72,000 | 72,500 | 68,800 | 70,600 | 256 |
| 2011/05/12 | 70,100 | 70,200 | 68,900 | 68,900 | 51 |
| 2011/05/11 | 69,100 | 69,100 | 68,900 | 69,100 | 10 |
| 2011/05/10 | 69,700 | 69,900 | 68,900 | 69,500 | 43 |
| 2011/05/09 | 69,300 | 69,300 | 68,600 | 68,700 | 25 |
| 2011/05/06 | 68,500 | 70,300 | 68,300 | 69,900 | 111 |
| 2011/05/02 | 68,200 | 69,000 | 68,000 | 69,000 | 27 |
| 2011/04/28 | 67,500 | 68,700 | 67,500 | 68,200 | 57 |
| 2011/04/27 | 67,500 | 68,500 | 67,500 | 67,500 | 59 |
| 2011/04/26 | 68,100 | 69,800 | 68,100 | 68,100 | 43 |
| 2011/04/25 | 69,700 | 69,700 | 68,100 | 68,500 | 32 |
| 2011/04/22 | 70,100 | 70,100 | 68,200 | 69,200 | 88 |
| 2011/04/21 | 70,200 | 71,500 | 66,300 | 69,300 | 199 |
| 2011/04/20 | 69,900 | 69,900 | 66,100 | 67,300 | 113 |
| 2011/04/19 | 64,200 | 64,900 | 64,200 | 64,900 | 22 |
| 2011/04/18 | 64,300 | 64,400 | 64,100 | 64,200 | 23 |
| 2011/04/15 | 64,600 | 64,600 | 64,400 | 64,400 | 10 |
| 2011/04/14 | 64,700 | 65,600 | 64,500 | 64,600 | 26 |
| 2011/04/13 | 64,500 | 65,100 | 64,500 | 64,500 | 17 |
| 2011/04/12 | 64,600 | 65,200 | 64,400 | 64,500 | 24 |
| 2011/04/11 | 64,700 | 64,900 | 64,500 | 64,600 | 32 |
| 2011/04/08 | 67,300 | 67,300 | 64,500 | 65,000 | 80 |
| 2011/04/07 | 66,200 | 66,200 | 64,000 | 65,500 | 87 |
| 2011/04/06 | 66,600 | 66,800 | 66,100 | 66,200 | 30 |
| 2011/04/05 | 67,300 | 67,300 | 66,700 | 66,700 | 17 |
| 2011/04/04 | 67,600 | 67,600 | 66,300 | 67,300 | 67 |
| 2011/04/01 | 68,900 | 68,900 | 67,100 | 67,400 | 58 |
| 2011/03/31 | 69,800 | 70,100 | 68,400 | 68,800 | 15 |
| 2011/03/30 | 69,000 | 69,700 | 68,000 | 69,700 | 83 |
| 2011/03/29 | 68,700 | 70,300 | 68,300 | 70,000 | 81 |
| 2011/03/28 | 72,400 | 72,500 | 70,900 | 72,200 | 105 |
| 2011/03/25 | 71,600 | 72,000 | 70,500 | 70,900 | 144 |
| 2011/03/24 | 72,200 | 72,300 | 71,100 | 71,100 | 46 |
| 2011/03/23 | 72,000 | 72,300 | 71,400 | 72,200 | 87 |
| 2011/03/22 | 71,600 | 71,900 | 71,000 | 71,400 | 74 |
| 2011/03/18 | 70,000 | 70,000 | 68,300 | 69,800 | 128 |
| 2011/03/17 | 66,900 | 69,700 | 66,900 | 69,700 | 78 |
| 2011/03/16 | 63,500 | 69,800 | 63,500 | 69,800 | 101 |
| 2011/03/15 | 67,300 | 68,500 | 64,000 | 64,900 | 193 |
| 2011/03/14 | 70,000 | 71,000 | 64,800 | 68,300 | 140 |
| 2011/03/11 | 72,100 | 72,700 | 72,000 | 72,000 | 106 |
| 2011/03/10 | 74,000 | 74,000 | 72,100 | 72,400 | 73 |
| 2011/03/09 | 72,700 | 72,800 | 71,800 | 72,100 | 70 |
| 2011/03/08 | 71,800 | 72,400 | 71,600 | 72,100 | 43 |
| 2011/03/07 | 71,900 | 71,900 | 71,600 | 71,600 | 37 |
| 2011/03/04 | 72,000 | 72,700 | 71,800 | 71,800 | 36 |
| 2011/03/03 | 71,300 | 72,200 | 71,300 | 71,700 | 41 |
| 2011/03/02 | 71,200 | 72,200 | 71,200 | 71,400 | 41 |
| 2011/03/01 | 71,500 | 72,700 | 71,500 | 72,700 | 102 |
| 2011/02/28 | 71,700 | 71,700 | 71,000 | 71,400 | 40 |
| 2011/02/25 | 70,900 | 71,200 | 70,600 | 71,200 | 67 |
| 2011/02/24 | 70,400 | 71,600 | 70,400 | 70,900 | 67 |
| 2011/02/23 | 72,000 | 73,600 | 70,300 | 71,500 | 79 |
| 2011/02/22 | 73,400 | 73,800 | 72,300 | 72,300 | 71 |
| 2011/02/21 | 74,300 | 74,300 | 71,100 | 72,600 | 166 |
| 2011/02/18 | 74,900 | 74,900 | 73,600 | 73,600 | 76 |
| 2011/02/17 | 73,900 | 74,200 | 73,100 | 74,200 | 99 |
| 2011/02/16 | 73,000 | 74,100 | 72,500 | 74,100 | 108 |
| 2011/02/15 | 71,000 | 74,300 | 71,000 | 73,000 | 254 |
| 2011/02/14 | 70,300 | 71,400 | 70,200 | 71,000 | 128 |
| 2011/02/10 | 70,000 | 70,000 | 69,700 | 69,900 | 46 |
| 2011/02/09 | 69,400 | 69,600 | 69,200 | 69,600 | 17 |
| 2011/02/08 | 69,800 | 69,800 | 69,200 | 69,300 | 36 |
| 2011/02/07 | 69,600 | 69,900 | 69,000 | 69,400 | 45 |
| 2011/02/04 | 68,600 | 69,300 | 68,400 | 69,000 | 72 |
| 2011/02/03 | 69,000 | 69,000 | 68,800 | 69,000 | 19 |
| 2011/02/02 | 68,800 | 69,800 | 68,800 | 69,100 | 25 |
| 2011/02/01 | 68,500 | 69,800 | 68,500 | 69,100 | 27 |
| 2011/01/31 | 69,100 | 69,100 | 68,500 | 68,800 | 26 |
| 2011/01/28 | 69,800 | 69,900 | 68,400 | 68,900 | 56 |
| 2011/01/27 | 68,500 | 69,100 | 68,300 | 69,100 | 54 |
| 2011/01/26 | 69,700 | 69,700 | 68,300 | 68,500 | 50 |
| 2011/01/25 | 69,600 | 69,800 | 68,800 | 68,800 | 39 |
| 2011/01/24 | 70,100 | 70,100 | 68,600 | 68,600 | 83 |
| 2011/01/21 | 70,200 | 70,200 | 68,400 | 68,800 | 155 |
| 2011/01/20 | 69,900 | 70,100 | 69,400 | 69,500 | 101 |
| 2011/01/19 | 70,000 | 70,000 | 69,600 | 69,700 | 81 |
| 2011/01/18 | 69,200 | 69,900 | 69,200 | 69,700 | 20 |
| 2011/01/17 | 69,500 | 69,900 | 69,300 | 69,400 | 54 |
| 2011/01/14 | 70,000 | 70,900 | 69,800 | 69,800 | 100 |
| 2011/01/13 | 68,900 | 70,000 | 68,900 | 70,000 | 77 |
| 2011/01/12 | 69,000 | 70,200 | 68,400 | 68,800 | 70 |
| 2011/01/11 | 69,900 | 69,900 | 68,800 | 69,300 | 51 |
| 2011/01/07 | 70,100 | 70,100 | 68,800 | 69,000 | 52 |
| 2011/01/06 | 69,500 | 70,000 | 69,400 | 69,500 | 31 |
| 2011/01/05 | 69,000 | 69,900 | 68,800 | 69,400 | 42 |
| 2011/01/04 | 69,700 | 69,900 | 68,200 | 69,000 | 58 |