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 |
|---|---|---|---|---|---|
| 2012/12/28 | 80,000 | 80,000 | 79,100 | 79,400 | 41 |
| 2012/12/27 | 80,000 | 80,000 | 79,600 | 79,900 | 65 |
| 2012/12/26 | 79,400 | 79,900 | 79,300 | 79,500 | 22 |
| 2012/12/25 | 80,000 | 80,000 | 79,300 | 79,900 | 64 |
| 2012/12/21 | 79,900 | 79,900 | 79,400 | 79,700 | 43 |
| 2012/12/20 | 79,100 | 79,700 | 79,000 | 79,700 | 53 |
| 2012/12/19 | 79,000 | 79,400 | 79,000 | 79,300 | 23 |
| 2012/12/18 | 79,400 | 79,500 | 78,700 | 78,700 | 26 |
| 2012/12/17 | 79,500 | 79,500 | 78,800 | 79,100 | 25 |
| 2012/12/14 | 79,500 | 79,500 | 79,100 | 79,500 | 67 |
| 2012/12/13 | 79,200 | 79,300 | 78,800 | 78,900 | 20 |
| 2012/12/12 | 78,600 | 79,000 | 78,600 | 78,600 | 15 |
| 2012/12/11 | 78,200 | 78,900 | 78,100 | 78,800 | 20 |
| 2012/12/10 | 78,900 | 79,000 | 78,000 | 79,000 | 37 |
| 2012/12/07 | 78,900 | 78,900 | 78,300 | 78,300 | 18 |
| 2012/12/06 | 78,600 | 78,900 | 78,100 | 78,900 | 35 |
| 2012/12/05 | 78,600 | 78,900 | 78,600 | 78,900 | 5 |
| 2012/12/04 | 79,000 | 79,000 | 78,700 | 78,700 | 11 |
| 2012/12/03 | 79,200 | 79,200 | 78,800 | 78,900 | 13 |
| 2012/11/30 | 79,000 | 79,600 | 78,900 | 79,200 | 27 |
| 2012/11/29 | 79,900 | 79,900 | 78,900 | 79,000 | 21 |
| 2012/11/28 | 79,400 | 79,400 | 78,400 | 78,900 | 11 |
| 2012/11/27 | 78,100 | 79,600 | 78,100 | 79,500 | 28 |
| 2012/11/26 | 79,000 | 79,500 | 78,500 | 78,700 | 49 |
| 2012/11/22 | 79,900 | 79,900 | 78,800 | 79,900 | 54 |
| 2012/11/21 | 79,500 | 79,900 | 78,900 | 79,900 | 56 |
| 2012/11/20 | 78,600 | 78,900 | 78,100 | 78,700 | 63 |
| 2012/11/19 | 77,600 | 78,900 | 77,600 | 78,700 | 60 |
| 2012/11/16 | 78,100 | 78,100 | 77,600 | 77,700 | 30 |
| 2012/11/15 | 76,100 | 78,000 | 75,000 | 78,000 | 70 |
| 2012/11/14 | 74,500 | 76,000 | 74,500 | 76,000 | 36 |
| 2012/11/13 | 76,500 | 77,600 | 74,500 | 74,500 | 74 |
| 2012/11/12 | 76,700 | 76,700 | 76,600 | 76,600 | 16 |
| 2012/11/09 | 76,900 | 76,900 | 76,600 | 76,800 | 25 |
| 2012/11/08 | 77,000 | 77,000 | 76,900 | 76,900 | 9 |
| 2012/11/07 | 77,900 | 77,900 | 76,800 | 77,000 | 34 |
| 2012/11/06 | 77,000 | 77,400 | 77,000 | 77,400 | 12 |
| 2012/11/05 | 78,400 | 78,400 | 77,000 | 77,900 | 23 |
| 2012/11/02 | 76,600 | 78,300 | 76,600 | 78,200 | 33 |
| 2012/11/01 | 77,100 | 77,400 | 76,900 | 77,400 | 24 |
| 2012/10/31 | 77,000 | 77,900 | 76,800 | 77,900 | 32 |
| 2012/10/30 | 78,100 | 79,300 | 76,000 | 76,100 | 126 |
| 2012/10/29 | 78,000 | 79,400 | 78,000 | 79,100 | 7 |
| 2012/10/26 | 78,800 | 79,800 | 78,200 | 78,600 | 17 |
| 2012/10/25 | 78,700 | 79,600 | 78,700 | 79,600 | 7 |
| 2012/10/24 | 78,500 | 78,900 | 78,300 | 78,900 | 6 |
| 2012/10/23 | 80,000 | 80,000 | 78,900 | 78,900 | 35 |
| 2012/10/22 | 80,000 | 80,000 | 79,900 | 80,000 | 32 |
| 2012/10/19 | 79,500 | 79,700 | 79,300 | 79,700 | 54 |
| 2012/10/18 | 77,100 | 79,500 | 77,100 | 79,500 | 41 |
| 2012/10/17 | 78,000 | 78,000 | 77,100 | 77,600 | 18 |
| 2012/10/16 | 78,300 | 78,300 | 76,800 | 77,100 | 27 |
| 2012/10/15 | 77,700 | 78,600 | 76,700 | 78,600 | 44 |
| 2012/10/12 | 77,600 | 77,700 | 77,000 | 77,000 | 24 |
| 2012/10/11 | 78,000 | 78,200 | 77,800 | 77,800 | 29 |
| 2012/10/10 | 78,200 | 78,500 | 78,000 | 78,000 | 62 |
| 2012/10/09 | 78,200 | 78,400 | 78,100 | 78,100 | 19 |
| 2012/10/05 | 78,700 | 78,700 | 78,100 | 78,300 | 32 |
| 2012/10/04 | 79,500 | 79,500 | 78,100 | 78,100 | 43 |
| 2012/10/03 | 78,400 | 78,800 | 78,000 | 78,000 | 32 |
| 2012/10/02 | 78,500 | 79,100 | 78,300 | 78,400 | 39 |
| 2012/10/01 | 78,200 | 78,300 | 78,100 | 78,200 | 41 |
| 2012/09/28 | 79,100 | 79,100 | 78,000 | 78,100 | 69 |
| 2012/09/27 | 79,100 | 79,800 | 79,100 | 79,500 | 59 |
| 2012/09/26 | 77,100 | 79,700 | 77,100 | 79,400 | 314 |
| 2012/09/25 | 80,000 | 81,100 | 79,900 | 81,100 | 907 |
| 2012/09/24 | 80,000 | 80,000 | 79,800 | 79,800 | 294 |
| 2012/09/21 | 80,000 | 80,000 | 79,700 | 79,900 | 172 |
| 2012/09/20 | 80,000 | 80,200 | 79,800 | 80,000 | 147 |
| 2012/09/19 | 80,000 | 80,000 | 79,900 | 80,000 | 108 |
| 2012/09/18 | 79,900 | 80,200 | 79,800 | 80,000 | 143 |
| 2012/09/14 | 80,000 | 80,100 | 79,800 | 79,800 | 146 |
| 2012/09/13 | 80,000 | 80,200 | 80,000 | 80,000 | 58 |
| 2012/09/12 | 79,700 | 81,000 | 79,500 | 79,900 | 85 |
| 2012/09/11 | 81,100 | 81,100 | 79,400 | 79,800 | 113 |
| 2012/09/10 | 82,000 | 82,000 | 81,500 | 81,800 | 67 |
| 2012/09/07 | 83,000 | 83,000 | 82,500 | 82,500 | 41 |
| 2012/09/06 | 83,500 | 83,500 | 82,800 | 83,100 | 73 |
| 2012/09/05 | 83,700 | 83,700 | 83,300 | 83,300 | 38 |
| 2012/09/04 | 83,600 | 84,100 | 83,500 | 83,900 | 79 |
| 2012/09/03 | 84,000 | 84,000 | 83,600 | 83,700 | 33 |
| 2012/08/31 | 83,900 | 84,000 | 83,500 | 83,500 | 53 |
| 2012/08/30 | 84,000 | 84,000 | 83,700 | 84,000 | 67 |
| 2012/08/29 | 84,400 | 84,400 | 84,200 | 84,200 | 10 |
| 2012/08/28 | 84,000 | 84,400 | 83,700 | 83,900 | 39 |
| 2012/08/27 | 84,200 | 84,400 | 84,100 | 84,200 | 27 |
| 2012/08/24 | 83,200 | 84,100 | 83,200 | 84,100 | 13 |
| 2012/08/23 | 83,900 | 84,900 | 83,000 | 83,900 | 147 |
| 2012/08/22 | 86,000 | 86,000 | 85,100 | 85,600 | 57 |
| 2012/08/21 | 86,000 | 86,000 | 85,000 | 85,900 | 94 |
| 2012/08/20 | 84,700 | 86,000 | 84,700 | 85,500 | 86 |
| 2012/08/17 | 84,000 | 85,000 | 83,600 | 85,000 | 46 |
| 2012/08/16 | 84,000 | 84,000 | 83,700 | 83,700 | 28 |
| 2012/08/15 | 85,100 | 85,100 | 82,700 | 84,000 | 37 |
| 2012/08/14 | 84,900 | 84,900 | 82,600 | 82,600 | 52 |
| 2012/08/13 | 82,200 | 84,500 | 82,200 | 84,500 | 39 |
| 2012/08/10 | 82,000 | 83,000 | 81,800 | 81,800 | 36 |
| 2012/08/09 | 83,200 | 83,600 | 82,100 | 83,600 | 20 |
| 2012/08/08 | 82,600 | 83,100 | 81,600 | 82,000 | 22 |
| 2012/08/07 | 83,000 | 83,000 | 82,300 | 82,600 | 21 |
| 2012/08/06 | 82,400 | 82,800 | 82,000 | 82,000 | 23 |
| 2012/08/03 | 81,100 | 82,500 | 81,100 | 82,500 | 27 |
| 2012/08/02 | 81,900 | 81,900 | 80,800 | 80,800 | 23 |
| 2012/08/01 | 80,900 | 80,900 | 80,800 | 80,800 | 2 |
| 2012/07/31 | 80,800 | 83,000 | 80,800 | 82,200 | 39 |
| 2012/07/30 | 80,900 | 81,000 | 80,000 | 80,800 | 38 |
| 2012/07/27 | 80,800 | 80,800 | 80,000 | 80,100 | 23 |
| 2012/07/26 | 82,600 | 83,000 | 80,000 | 80,700 | 80 |
| 2012/07/25 | 82,100 | 83,000 | 81,200 | 81,300 | 40 |
| 2012/07/24 | 83,000 | 83,600 | 82,200 | 82,200 | 67 |
| 2012/07/23 | 83,500 | 83,500 | 82,500 | 83,000 | 79 |
| 2012/07/20 | 82,200 | 82,400 | 81,500 | 82,200 | 77 |
| 2012/07/19 | 81,000 | 81,800 | 80,600 | 81,700 | 23 |
| 2012/07/18 | 81,200 | 81,200 | 80,400 | 80,400 | 11 |
| 2012/07/17 | 79,600 | 81,500 | 78,800 | 80,500 | 54 |
| 2012/07/13 | 81,500 | 81,700 | 79,100 | 79,100 | 43 |
| 2012/07/12 | 79,300 | 79,500 | 79,300 | 79,500 | 7 |
| 2012/07/11 | 79,000 | 80,700 | 79,000 | 79,300 | 22 |
| 2012/07/10 | 78,900 | 80,000 | 78,900 | 79,200 | 23 |
| 2012/07/09 | 80,200 | 80,200 | 79,500 | 79,500 | 22 |
| 2012/07/06 | 80,000 | 80,000 | 79,300 | 80,000 | 12 |
| 2012/07/05 | 80,000 | 80,300 | 79,600 | 80,100 | 24 |
| 2012/07/04 | 80,100 | 80,200 | 80,000 | 80,200 | 27 |
| 2012/07/03 | 79,900 | 79,900 | 79,700 | 79,700 | 16 |
| 2012/07/02 | 79,800 | 79,800 | 79,700 | 79,700 | 16 |
| 2012/06/29 | 78,500 | 79,500 | 78,500 | 79,500 | 17 |
| 2012/06/28 | 78,500 | 79,800 | 78,500 | 79,600 | 7 |
| 2012/06/27 | 79,100 | 79,100 | 78,500 | 78,600 | 14 |
| 2012/06/26 | 78,800 | 79,100 | 78,500 | 79,100 | 12 |
| 2012/06/25 | 78,500 | 78,600 | 77,800 | 78,500 | 14 |
| 2012/06/22 | 79,600 | 80,000 | 78,500 | 78,500 | 74 |
| 2012/06/21 | 79,700 | 79,700 | 78,000 | 79,400 | 93 |
| 2012/06/20 | 77,600 | 77,600 | 76,800 | 77,000 | 76 |
| 2012/06/19 | 76,200 | 77,000 | 76,200 | 77,000 | 28 |
| 2012/06/18 | 77,000 | 77,000 | 76,100 | 76,500 | 28 |
| 2012/06/15 | 77,400 | 77,400 | 76,000 | 76,000 | 26 |
| 2012/06/14 | 75,200 | 76,000 | 75,200 | 76,000 | 9 |
| 2012/06/13 | 76,500 | 76,500 | 75,500 | 75,500 | 7 |
| 2012/06/12 | 76,500 | 76,500 | 76,500 | 76,500 | 3 |
| 2012/06/11 | 76,100 | 76,300 | 74,700 | 75,400 | 19 |
| 2012/06/08 | 76,700 | 77,000 | 76,200 | 77,000 | 43 |
| 2012/06/07 | 77,000 | 77,300 | 76,600 | 77,300 | 35 |
| 2012/06/06 | 75,800 | 77,000 | 75,400 | 77,000 | 60 |
| 2012/06/05 | 75,700 | 75,700 | 75,700 | 75,700 | 5 |
| 2012/06/04 | 75,000 | 75,700 | 75,000 | 75,700 | 18 |
| 2012/06/01 | 75,000 | 75,100 | 75,000 | 75,100 | 8 |
| 2012/05/31 | 75,000 | 76,000 | 74,800 | 76,000 | 22 |
| 2012/05/30 | 75,000 | 75,900 | 74,600 | 74,600 | 17 |
| 2012/05/29 | 75,700 | 76,000 | 74,600 | 75,200 | 50 |
| 2012/05/28 | 75,100 | 75,700 | 74,800 | 75,700 | 22 |
| 2012/05/25 | 75,000 | 75,400 | 75,000 | 75,400 | 9 |
| 2012/05/24 | 75,000 | 75,300 | 74,300 | 75,200 | 39 |
| 2012/05/23 | 75,000 | 75,300 | 74,500 | 74,700 | 44 |
| 2012/05/22 | 76,500 | 76,600 | 74,300 | 75,500 | 60 |
| 2012/05/21 | 76,500 | 76,500 | 75,000 | 76,500 | 83 |
| 2012/05/18 | 74,900 | 75,000 | 73,700 | 75,000 | 119 |
| 2012/05/17 | 72,500 | 73,500 | 72,500 | 73,400 | 52 |
| 2012/05/16 | 73,900 | 74,100 | 72,800 | 73,200 | 21 |
| 2012/05/15 | 75,500 | 75,500 | 72,400 | 74,500 | 67 |
| 2012/05/14 | 73,100 | 73,200 | 72,800 | 72,800 | 38 |
| 2012/05/11 | 73,700 | 73,700 | 73,100 | 73,100 | 35 |
| 2012/05/10 | 74,300 | 74,300 | 73,800 | 73,800 | 16 |
| 2012/05/09 | 74,500 | 74,500 | 74,200 | 74,300 | 12 |
| 2012/05/08 | 74,500 | 74,500 | 73,700 | 74,500 | 21 |
| 2012/05/07 | 73,600 | 74,200 | 73,500 | 73,500 | 21 |
| 2012/05/02 | 73,600 | 73,600 | 73,600 | 73,600 | 3 |
| 2012/05/01 | 74,300 | 74,300 | 73,400 | 73,400 | 21 |
| 2012/04/27 | 75,300 | 75,300 | 74,000 | 74,300 | 34 |
| 2012/04/26 | 74,400 | 75,500 | 74,100 | 75,500 | 76 |
| 2012/04/25 | 74,100 | 75,000 | 74,100 | 75,000 | 59 |
| 2012/04/24 | 75,400 | 76,000 | 73,300 | 74,100 | 68 |
| 2012/04/23 | 75,000 | 75,000 | 74,100 | 74,500 | 80 |
| 2012/04/20 | 74,200 | 74,400 | 73,200 | 74,400 | 179 |
| 2012/04/19 | 73,200 | 73,500 | 73,100 | 73,500 | 34 |
| 2012/04/18 | 72,900 | 73,600 | 72,900 | 73,300 | 23 |
| 2012/04/17 | 72,800 | 73,900 | 72,800 | 73,100 | 28 |
| 2012/04/16 | 72,700 | 74,200 | 72,700 | 72,800 | 37 |
| 2012/04/13 | 74,600 | 74,600 | 72,900 | 73,900 | 39 |
| 2012/04/12 | 73,300 | 73,300 | 72,500 | 73,100 | 19 |
| 2012/04/11 | 72,400 | 72,400 | 72,100 | 72,200 | 18 |
| 2012/04/10 | 72,000 | 73,600 | 72,000 | 72,500 | 41 |
| 2012/04/09 | 72,500 | 72,700 | 72,100 | 72,100 | 52 |
| 2012/04/06 | 72,800 | 74,000 | 72,100 | 73,000 | 43 |
| 2012/04/05 | 72,800 | 72,900 | 72,500 | 72,800 | 47 |
| 2012/04/04 | 74,100 | 74,400 | 72,900 | 72,900 | 29 |
| 2012/04/03 | 74,000 | 74,200 | 73,700 | 74,000 | 39 |
| 2012/04/02 | 73,600 | 73,600 | 73,000 | 73,400 | 74 |
| 2012/03/30 | 71,700 | 73,700 | 71,700 | 72,600 | 30 |
| 2012/03/29 | 72,100 | 73,400 | 71,000 | 71,500 | 104 |
| 2012/03/28 | 74,000 | 74,000 | 72,500 | 73,400 | 395 |
| 2012/03/27 | 76,900 | 77,200 | 74,000 | 76,500 | 737 |
| 2012/03/26 | 77,200 | 77,400 | 76,800 | 77,000 | 172 |
| 2012/03/23 | 77,000 | 77,300 | 76,800 | 77,000 | 78 |
| 2012/03/22 | 77,400 | 77,400 | 76,600 | 77,000 | 67 |
| 2012/03/21 | 77,000 | 77,100 | 76,600 | 76,700 | 95 |
| 2012/03/19 | 77,000 | 77,000 | 76,000 | 77,000 | 113 |
| 2012/03/16 | 75,100 | 76,000 | 75,100 | 76,000 | 112 |
| 2012/03/15 | 76,800 | 76,800 | 75,000 | 75,000 | 128 |
| 2012/03/14 | 75,100 | 75,400 | 74,900 | 74,900 | 62 |
| 2012/03/13 | 75,000 | 75,200 | 74,800 | 74,900 | 37 |
| 2012/03/12 | 76,000 | 76,000 | 75,100 | 75,100 | 47 |
| 2012/03/09 | 76,500 | 76,500 | 74,500 | 76,200 | 85 |
| 2012/03/08 | 74,500 | 75,700 | 74,500 | 75,700 | 131 |
| 2012/03/07 | 74,300 | 74,500 | 74,200 | 74,500 | 45 |
| 2012/03/06 | 74,400 | 74,400 | 74,100 | 74,200 | 24 |
| 2012/03/05 | 74,600 | 74,700 | 74,100 | 74,400 | 54 |
| 2012/03/02 | 74,000 | 74,700 | 73,600 | 74,100 | 20 |
| 2012/03/01 | 73,800 | 73,800 | 73,300 | 73,400 | 13 |
| 2012/02/29 | 74,500 | 74,500 | 73,000 | 73,700 | 80 |
| 2012/02/28 | 74,500 | 74,500 | 74,000 | 74,500 | 36 |
| 2012/02/27 | 74,500 | 74,800 | 74,400 | 74,500 | 37 |
| 2012/02/24 | 74,500 | 74,900 | 74,300 | 74,900 | 36 |
| 2012/02/23 | 74,100 | 74,700 | 74,000 | 74,500 | 36 |
| 2012/02/22 | 74,500 | 74,500 | 74,000 | 74,500 | 28 |
| 2012/02/21 | 74,700 | 74,700 | 73,000 | 74,300 | 54 |
| 2012/02/20 | 73,300 | 73,700 | 72,800 | 73,700 | 44 |
| 2012/02/17 | 72,500 | 73,300 | 72,400 | 72,800 | 45 |
| 2012/02/16 | 73,200 | 73,300 | 72,500 | 72,500 | 50 |
| 2012/02/15 | 75,000 | 75,000 | 72,800 | 72,800 | 69 |
| 2012/02/14 | 74,500 | 74,500 | 74,300 | 74,400 | 5 |
| 2012/02/13 | 73,500 | 74,900 | 73,500 | 73,900 | 17 |
| 2012/02/10 | 74,800 | 74,800 | 73,800 | 73,900 | 21 |
| 2012/02/09 | 73,700 | 74,900 | 73,700 | 74,900 | 23 |
| 2012/02/08 | 73,300 | 73,500 | 73,200 | 73,500 | 16 |
| 2012/02/07 | 72,700 | 73,000 | 72,400 | 72,800 | 19 |
| 2012/02/06 | 73,300 | 73,300 | 72,300 | 72,800 | 60 |
| 2012/02/03 | 73,900 | 73,900 | 73,000 | 73,300 | 59 |
| 2012/02/02 | 73,100 | 73,900 | 73,000 | 73,500 | 43 |
| 2012/02/01 | 74,500 | 74,500 | 73,000 | 73,500 | 33 |
| 2012/01/31 | 74,300 | 74,500 | 73,200 | 74,500 | 30 |
| 2012/01/30 | 74,700 | 74,900 | 73,500 | 74,900 | 32 |
| 2012/01/27 | 74,600 | 74,600 | 73,800 | 74,200 | 11 |
| 2012/01/26 | 74,500 | 74,600 | 74,500 | 74,600 | 14 |
| 2012/01/25 | 73,000 | 74,700 | 72,500 | 74,700 | 42 |
| 2012/01/24 | 75,100 | 75,500 | 73,500 | 73,600 | 82 |
| 2012/01/23 | 75,300 | 75,300 | 74,600 | 75,100 | 64 |
| 2012/01/20 | 74,000 | 74,200 | 73,900 | 74,200 | 59 |
| 2012/01/19 | 72,700 | 73,700 | 72,700 | 73,600 | 221 |
| 2012/01/18 | 71,800 | 73,700 | 71,800 | 72,400 | 17 |
| 2012/01/17 | 72,200 | 73,100 | 71,600 | 71,700 | 15 |
| 2012/01/16 | 71,000 | 73,100 | 71,000 | 72,100 | 21 |
| 2012/01/13 | 72,700 | 73,100 | 71,500 | 71,800 | 66 |
| 2012/01/12 | 71,700 | 71,900 | 71,600 | 71,800 | 17 |
| 2012/01/11 | 71,500 | 71,800 | 71,500 | 71,700 | 16 |
| 2012/01/10 | 72,000 | 72,000 | 71,500 | 71,500 | 46 |
| 2012/01/06 | 71,900 | 72,200 | 71,500 | 71,700 | 28 |
| 2012/01/05 | 71,700 | 71,900 | 71,100 | 71,800 | 14 |
| 2012/01/04 | 71,600 | 71,700 | 71,500 | 71,700 | 16 |