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 |
|---|---|---|---|---|---|
| 2013/12/30 | 69,700 | 70,000 | 67,500 | 68,200 | 3,859 |
| 2013/12/27 | 69,000 | 70,500 | 66,000 | 69,000 | 7,722 |
| 2013/12/26 | 64,200 | 69,500 | 64,200 | 69,000 | 12,616 |
| 2013/12/25 | 57,700 | 64,200 | 57,000 | 63,700 | 13,934 |
| 2013/12/24 | 57,600 | 59,800 | 56,500 | 56,800 | 6,542 |
| 2013/12/20 | 56,400 | 57,800 | 56,300 | 57,600 | 3,347 |
| 2013/12/19 | 58,000 | 59,400 | 56,300 | 56,600 | 4,483 |
| 2013/12/18 | 56,900 | 60,200 | 56,400 | 57,400 | 7,336 |
| 2013/12/17 | 59,300 | 59,400 | 55,200 | 56,200 | 10,062 |
| 2013/12/16 | 61,200 | 61,900 | 60,000 | 60,200 | 4,880 |
| 2013/12/13 | 64,100 | 64,300 | 61,700 | 62,300 | 6,954 |
| 2013/12/12 | 66,600 | 66,700 | 64,400 | 64,700 | 4,933 |
| 2013/12/11 | 66,800 | 67,500 | 66,600 | 66,600 | 2,833 |
| 2013/12/10 | 67,900 | 67,900 | 66,600 | 66,600 | 3,383 |
| 2013/12/09 | 67,800 | 68,400 | 67,300 | 67,700 | 3,806 |
| 2013/12/06 | 69,700 | 69,700 | 67,200 | 67,500 | 5,314 |
| 2013/12/05 | 69,400 | 70,000 | 69,100 | 69,700 | 6,106 |
| 2013/12/04 | 69,900 | 70,000 | 69,100 | 69,100 | 13,742 |
| 2013/12/03 | 68,500 | 69,400 | 68,400 | 69,100 | 5,688 |
| 2013/12/02 | 69,200 | 69,600 | 68,300 | 68,500 | 2,671 |
| 2013/11/29 | 69,700 | 70,500 | 68,000 | 68,300 | 7,040 |
| 2013/11/28 | 69,600 | 69,700 | 69,500 | 69,600 | 12,797 |
| 2013/11/27 | 71,000 | 71,300 | 69,600 | 69,600 | 13,156 |
| 2013/11/26 | 71,500 | 72,300 | 70,100 | 71,700 | 8,570 |
| 2013/11/25 | 70,000 | 72,700 | 70,000 | 71,500 | 7,419 |
| 2013/11/22 | 70,800 | 70,900 | 68,100 | 68,500 | 3,950 |
| 2013/11/21 | 67,800 | 70,900 | 67,600 | 69,800 | 5,435 |
| 2013/11/20 | 66,500 | 70,000 | 66,400 | 68,800 | 10,450 |
| 2013/11/19 | 68,000 | 70,500 | 66,300 | 66,600 | 19,001 |
| 2013/11/18 | 77,000 | 77,000 | 72,400 | 72,600 | 11,448 |
| 2013/11/15 | 77,100 | 78,800 | 77,000 | 77,000 | 15,575 |
| 2013/11/14 | 80,200 | 82,100 | 79,100 | 81,800 | 6,542 |
| 2013/11/13 | 81,400 | 81,700 | 79,700 | 80,100 | 5,016 |
| 2013/11/12 | 80,000 | 81,400 | 79,600 | 81,000 | 3,783 |
| 2013/11/11 | 82,500 | 83,300 | 78,600 | 79,600 | 6,996 |
| 2013/11/08 | 78,600 | 82,000 | 78,500 | 81,400 | 4,862 |
| 2013/11/07 | 81,300 | 81,500 | 79,000 | 79,100 | 2,592 |
| 2013/11/06 | 79,200 | 81,100 | 78,200 | 80,400 | 2,988 |
| 2013/11/05 | 78,700 | 80,500 | 77,600 | 79,400 | 3,606 |
| 2013/11/01 | 77,800 | 79,200 | 73,500 | 79,200 | 6,305 |
| 2013/10/31 | 76,900 | 80,400 | 76,800 | 77,800 | 4,997 |
| 2013/10/30 | 81,600 | 83,000 | 76,100 | 76,500 | 9,052 |
| 2013/10/29 | 78,300 | 85,500 | 78,000 | 81,000 | 27,963 |
| 2013/10/28 | 79,000 | 79,600 | 77,000 | 77,100 | 2,310 |
| 2013/10/25 | 79,000 | 79,800 | 77,500 | 78,300 | 2,950 |
| 2013/10/24 | 77,700 | 80,200 | 77,700 | 79,600 | 3,214 |
| 2013/10/23 | 82,000 | 82,200 | 78,800 | 79,400 | 6,359 |
| 2013/10/22 | 81,600 | 85,300 | 79,300 | 82,900 | 11,874 |
| 2013/10/21 | 82,000 | 83,200 | 80,200 | 80,800 | 10,275 |
| 2013/10/18 | 78,700 | 79,800 | 77,700 | 79,500 | 8,400 |
| 2013/10/17 | 71,700 | 79,300 | 71,000 | 79,000 | 14,916 |
| 2013/10/16 | 70,900 | 71,000 | 70,000 | 70,200 | 2,772 |
| 2013/10/15 | 72,500 | 72,700 | 70,800 | 71,500 | 2,559 |
| 2013/10/11 | 73,300 | 73,400 | 72,000 | 72,900 | 4,926 |
| 2013/10/10 | 73,200 | 74,400 | 70,400 | 71,800 | 5,114 |
| 2013/10/09 | 66,800 | 72,500 | 65,700 | 71,900 | 4,983 |
| 2013/10/08 | 64,900 | 68,800 | 64,400 | 67,600 | 4,649 |
| 2013/10/07 | 68,500 | 70,000 | 66,800 | 66,900 | 6,323 |
| 2013/10/04 | 71,900 | 72,700 | 69,600 | 70,200 | 4,439 |
| 2013/10/03 | 69,600 | 76,200 | 68,300 | 73,400 | 8,398 |
| 2013/10/02 | 74,200 | 75,500 | 71,000 | 72,100 | 6,662 |
| 2013/10/01 | 77,000 | 77,500 | 74,200 | 74,500 | 6,257 |
| 2013/09/30 | 77,900 | 79,900 | 76,200 | 77,700 | 6,130 |
| 2013/09/27 | 81,400 | 82,300 | 80,000 | 80,900 | 6,839 |
| 2013/09/26 | 77,700 | 80,400 | 74,300 | 79,200 | 7,487 |
| 2013/09/26 | 1 -> 5.00 分割 | ||||
| 2013/09/25 | 407,000 | 409,500 | 383,000 | 384,000 | 2,893 |
| 2013/09/24 | 405,000 | 417,500 | 396,500 | 410,500 | 5,781 |
| 2013/09/20 | 374,000 | 395,000 | 373,000 | 388,000 | 4,381 |
| 2013/09/19 | 372,000 | 372,000 | 362,000 | 367,000 | 2,077 |
| 2013/09/18 | 349,500 | 385,000 | 346,500 | 373,000 | 8,608 |
| 2013/09/17 | 346,000 | 351,000 | 336,000 | 343,000 | 3,292 |
| 2013/09/13 | 360,000 | 368,000 | 350,000 | 359,000 | 2,855 |
| 2013/09/12 | 365,500 | 377,500 | 363,500 | 364,500 | 3,996 |
| 2013/09/11 | 381,500 | 391,500 | 361,500 | 369,000 | 8,805 |
| 2013/09/10 | 410,000 | 424,000 | 375,000 | 381,000 | 7,585 |
| 2013/09/09 | 420,000 | 442,000 | 401,000 | 416,000 | 14,387 |
| 2013/09/06 | 419,000 | 424,500 | 391,000 | 396,000 | 9,710 |
| 2013/09/05 | 435,000 | 459,500 | 410,000 | 429,000 | 24,857 |
| 2013/09/04 | 394,000 | 452,000 | 375,500 | 435,500 | 18,135 |
| 2013/09/03 | 397,000 | 417,500 | 372,000 | 382,000 | 14,612 |
| 2013/09/02 | 423,000 | 435,000 | 365,000 | 375,000 | 32,648 |
| 2013/08/30 | 350,000 | 395,000 | 342,000 | 395,000 | 19,229 |
| 2013/08/29 | 284,000 | 325,000 | 282,700 | 325,000 | 15,480 |
| 2013/08/28 | 270,100 | 287,000 | 269,600 | 274,600 | 2,850 |
| 2013/08/27 | 270,000 | 290,800 | 269,100 | 278,600 | 2,963 |
| 2013/08/26 | 267,500 | 273,000 | 263,300 | 267,600 | 2,019 |
| 2013/08/23 | 271,800 | 280,000 | 256,100 | 262,500 | 2,681 |
| 2013/08/22 | 254,000 | 274,800 | 253,000 | 270,400 | 3,201 |
| 2013/08/21 | 274,900 | 287,000 | 249,000 | 255,500 | 6,610 |
| 2013/08/20 | 297,100 | 309,000 | 257,000 | 264,900 | 5,114 |
| 2013/08/19 | 284,800 | 288,000 | 274,000 | 287,100 | 1,283 |
| 2013/08/16 | 273,800 | 290,000 | 270,800 | 277,700 | 1,493 |
| 2013/08/15 | 274,600 | 276,000 | 269,100 | 274,700 | 774 |
| 2013/08/14 | 266,000 | 281,800 | 265,100 | 275,000 | 3,025 |
| 2013/08/13 | 244,900 | 260,000 | 244,800 | 254,800 | 1,424 |
| 2013/08/12 | 239,500 | 239,500 | 233,300 | 234,800 | 419 |
| 2013/08/09 | 245,100 | 249,000 | 239,600 | 240,000 | 531 |
| 2013/08/08 | 244,800 | 248,400 | 244,400 | 245,600 | 360 |
| 2013/08/07 | 248,200 | 251,000 | 245,500 | 248,500 | 301 |
| 2013/08/06 | 247,700 | 251,500 | 243,600 | 250,800 | 647 |
| 2013/08/05 | 244,300 | 254,000 | 243,000 | 247,700 | 846 |
| 2013/08/02 | 247,400 | 250,000 | 242,000 | 244,200 | 615 |
| 2013/08/01 | 254,000 | 254,800 | 240,500 | 247,300 | 882 |
| 2013/07/31 | 252,100 | 259,800 | 248,200 | 254,400 | 916 |
| 2013/07/30 | 244,500 | 260,600 | 244,300 | 252,000 | 1,025 |
| 2013/07/29 | 265,000 | 265,000 | 240,000 | 248,200 | 2,082 |
| 2013/07/26 | 262,000 | 272,500 | 256,800 | 267,900 | 1,695 |
| 2013/07/25 | 246,100 | 267,800 | 245,600 | 264,900 | 3,348 |
| 2013/07/24 | 254,700 | 295,000 | 252,000 | 261,100 | 7,219 |
| 2013/07/23 | 251,000 | 255,000 | 238,300 | 246,400 | 2,141 |
| 2013/07/22 | 246,100 | 260,800 | 241,900 | 258,500 | 5,407 |
| 2013/07/19 | 239,100 | 239,800 | 221,400 | 226,100 | 3,800 |
| 2013/07/18 | 271,000 | 271,000 | 235,400 | 240,000 | 10,366 |
| 2013/07/17 | 201,000 | 221,000 | 195,000 | 221,000 | 1,958 |
| 2013/07/16 | 170,500 | 184,300 | 169,700 | 181,000 | 979 |
| 2013/07/12 | 170,000 | 172,000 | 166,100 | 169,100 | 171 |
| 2013/07/11 | 163,000 | 169,500 | 161,000 | 166,600 | 383 |
| 2013/07/10 | 167,500 | 173,700 | 165,600 | 167,000 | 510 |
| 2013/07/09 | 163,500 | 163,900 | 161,200 | 162,700 | 182 |
| 2013/07/08 | 160,500 | 163,000 | 160,100 | 161,000 | 138 |
| 2013/07/05 | 157,100 | 163,000 | 155,800 | 160,200 | 200 |
| 2013/07/04 | 154,800 | 159,000 | 154,800 | 158,400 | 72 |
| 2013/07/03 | 158,600 | 158,600 | 151,000 | 153,900 | 155 |
| 2013/07/02 | 154,900 | 166,000 | 154,000 | 158,400 | 555 |
| 2013/07/01 | 153,000 | 153,200 | 151,700 | 152,900 | 277 |
| 2013/06/28 | 149,800 | 150,800 | 145,500 | 150,600 | 294 |
| 2013/06/27 | 150,000 | 153,000 | 148,000 | 148,400 | 267 |
| 2013/06/26 | 148,500 | 149,400 | 147,500 | 147,500 | 220 |
| 2013/06/25 | 145,000 | 149,600 | 142,500 | 149,600 | 172 |
| 2013/06/24 | 145,000 | 146,000 | 141,800 | 143,400 | 137 |
| 2013/06/21 | 142,100 | 150,200 | 142,100 | 145,200 | 429 |
| 2013/06/20 | 133,100 | 153,900 | 132,000 | 147,000 | 1,188 |
| 2013/06/19 | 135,500 | 135,500 | 132,300 | 134,400 | 198 |
| 2013/06/18 | 135,000 | 135,000 | 132,100 | 134,000 | 122 |
| 2013/06/17 | 127,700 | 134,000 | 127,600 | 132,300 | 125 |
| 2013/06/14 | 130,500 | 130,500 | 127,700 | 129,600 | 157 |
| 2013/06/13 | 127,000 | 129,900 | 124,700 | 126,900 | 99 |
| 2013/06/12 | 128,700 | 128,700 | 126,500 | 128,500 | 53 |
| 2013/06/11 | 128,200 | 132,900 | 128,000 | 128,700 | 80 |
| 2013/06/10 | 122,600 | 128,700 | 122,600 | 128,000 | 236 |
| 2013/06/07 | 127,000 | 128,000 | 119,700 | 121,600 | 305 |
| 2013/06/06 | 130,100 | 132,500 | 125,200 | 130,000 | 222 |
| 2013/06/05 | 124,900 | 143,000 | 124,900 | 134,400 | 274 |
| 2013/06/04 | 124,400 | 126,000 | 122,700 | 124,900 | 117 |
| 2013/06/03 | 126,200 | 126,700 | 124,000 | 124,000 | 133 |
| 2013/05/31 | 125,000 | 128,000 | 124,200 | 126,200 | 142 |
| 2013/05/30 | 129,100 | 130,400 | 125,100 | 125,500 | 112 |
| 2013/05/29 | 129,700 | 131,500 | 128,500 | 130,600 | 128 |
| 2013/05/28 | 128,100 | 129,900 | 126,500 | 128,600 | 77 |
| 2013/05/27 | 130,700 | 130,700 | 124,100 | 125,100 | 165 |
| 2013/05/24 | 126,900 | 130,900 | 124,200 | 125,400 | 224 |
| 2013/05/23 | 134,100 | 134,300 | 122,700 | 123,900 | 369 |
| 2013/05/22 | 141,000 | 141,000 | 134,500 | 136,700 | 307 |
| 2013/05/21 | 146,000 | 146,400 | 141,700 | 142,500 | 228 |
| 2013/05/20 | 149,000 | 149,000 | 144,800 | 146,000 | 172 |
| 2013/05/17 | 135,200 | 151,000 | 134,000 | 144,600 | 492 |
| 2013/05/16 | 146,000 | 156,000 | 115,200 | 137,500 | 1,549 |
| 2013/05/15 | 168,000 | 170,000 | 150,500 | 153,000 | 3,444 |
| 2013/05/14 | 128,000 | 140,000 | 119,900 | 140,000 | 852 |
| 2013/05/13 | 110,000 | 110,000 | 106,000 | 110,000 | 234 |
| 2013/05/10 | 108,000 | 109,500 | 107,100 | 109,100 | 164 |
| 2013/05/09 | 108,000 | 109,700 | 103,700 | 107,500 | 296 |
| 2013/05/08 | 110,000 | 110,000 | 107,000 | 108,000 | 406 |
| 2013/05/07 | 100,000 | 109,000 | 99,900 | 107,000 | 653 |
| 2013/05/02 | 92,100 | 94,000 | 90,900 | 94,000 | 137 |
| 2013/05/01 | 89,000 | 92,400 | 88,800 | 92,200 | 212 |
| 2013/04/30 | 86,900 | 88,800 | 86,500 | 87,300 | 164 |
| 2013/04/26 | 86,000 | 86,300 | 85,000 | 86,300 | 171 |
| 2013/04/25 | 86,000 | 86,000 | 85,100 | 85,600 | 91 |
| 2013/04/24 | 85,500 | 85,600 | 84,600 | 85,100 | 92 |
| 2013/04/23 | 84,800 | 85,500 | 84,200 | 84,400 | 166 |
| 2013/04/22 | 83,100 | 84,500 | 83,000 | 84,200 | 215 |
| 2013/04/19 | 82,000 | 83,100 | 82,000 | 83,100 | 54 |
| 2013/04/18 | 82,100 | 83,000 | 82,100 | 82,300 | 64 |
| 2013/04/17 | 82,900 | 83,000 | 82,400 | 82,500 | 45 |
| 2013/04/16 | 81,900 | 83,000 | 81,900 | 82,400 | 56 |
| 2013/04/15 | 83,000 | 83,000 | 81,900 | 82,800 | 79 |
| 2013/04/12 | 82,800 | 82,800 | 81,800 | 81,800 | 45 |
| 2013/04/11 | 81,700 | 82,600 | 81,700 | 82,400 | 31 |
| 2013/04/10 | 82,500 | 82,800 | 81,500 | 81,800 | 61 |
| 2013/04/09 | 83,000 | 83,000 | 81,900 | 82,000 | 76 |
| 2013/04/08 | 81,200 | 83,000 | 81,200 | 83,000 | 92 |
| 2013/04/05 | 81,800 | 83,400 | 80,500 | 81,200 | 135 |
| 2013/04/04 | 80,000 | 81,400 | 80,000 | 81,400 | 36 |
| 2013/04/03 | 81,000 | 81,400 | 80,500 | 80,600 | 47 |
| 2013/04/02 | 81,500 | 81,500 | 79,500 | 80,400 | 134 |
| 2013/04/01 | 81,500 | 84,000 | 81,500 | 81,700 | 135 |
| 2013/03/29 | 83,200 | 83,300 | 82,500 | 82,500 | 85 |
| 2013/03/28 | 83,500 | 83,700 | 82,600 | 83,300 | 72 |
| 2013/03/27 | 83,700 | 84,000 | 82,500 | 83,600 | 412 |
| 2013/03/26 | 86,500 | 86,900 | 85,200 | 85,200 | 720 |
| 2013/03/25 | 85,300 | 86,500 | 84,900 | 86,100 | 272 |
| 2013/03/22 | 84,400 | 85,000 | 84,200 | 84,700 | 185 |
| 2013/03/21 | 84,400 | 84,500 | 84,200 | 84,200 | 222 |
| 2013/03/19 | 84,500 | 84,900 | 84,300 | 84,500 | 225 |
| 2013/03/18 | 84,200 | 84,400 | 84,200 | 84,400 | 153 |
| 2013/03/15 | 84,400 | 84,400 | 84,100 | 84,100 | 132 |
| 2013/03/14 | 84,400 | 84,400 | 84,100 | 84,300 | 110 |
| 2013/03/13 | 84,300 | 84,400 | 84,300 | 84,300 | 42 |
| 2013/03/12 | 84,500 | 84,600 | 84,300 | 84,500 | 130 |
| 2013/03/11 | 84,700 | 85,100 | 84,300 | 84,800 | 208 |
| 2013/03/08 | 84,500 | 84,900 | 84,500 | 84,700 | 127 |
| 2013/03/07 | 84,900 | 84,900 | 84,200 | 84,500 | 90 |
| 2013/03/06 | 84,900 | 85,000 | 84,400 | 84,900 | 149 |
| 2013/03/05 | 85,100 | 85,100 | 84,600 | 85,000 | 89 |
| 2013/03/04 | 85,000 | 85,100 | 84,300 | 84,300 | 116 |
| 2013/03/01 | 84,800 | 85,600 | 84,700 | 85,300 | 406 |
| 2013/02/28 | 83,700 | 83,700 | 83,000 | 83,300 | 63 |
| 2013/02/27 | 83,700 | 83,700 | 83,100 | 83,500 | 43 |
| 2013/02/26 | 83,000 | 83,700 | 83,000 | 83,700 | 68 |
| 2013/02/25 | 82,800 | 83,100 | 82,600 | 82,900 | 35 |
| 2013/02/22 | 83,800 | 83,900 | 82,100 | 82,800 | 68 |
| 2013/02/21 | 83,200 | 84,600 | 82,900 | 84,000 | 315 |
| 2013/02/20 | 82,500 | 82,500 | 81,900 | 82,500 | 62 |
| 2013/02/19 | 81,900 | 82,500 | 81,700 | 82,400 | 52 |
| 2013/02/18 | 81,500 | 81,900 | 81,500 | 81,600 | 54 |
| 2013/02/15 | 82,000 | 82,000 | 81,300 | 81,400 | 53 |
| 2013/02/14 | 82,200 | 82,400 | 81,700 | 81,800 | 53 |
| 2013/02/13 | 82,000 | 82,600 | 82,000 | 82,000 | 56 |
| 2013/02/12 | 82,600 | 82,600 | 82,100 | 82,100 | 28 |
| 2013/02/08 | 83,800 | 83,800 | 82,600 | 82,600 | 56 |
| 2013/02/07 | 83,200 | 83,400 | 83,000 | 83,100 | 25 |
| 2013/02/06 | 83,400 | 83,800 | 82,900 | 83,200 | 44 |
| 2013/02/05 | 83,800 | 83,800 | 83,300 | 83,400 | 36 |
| 2013/02/04 | 83,900 | 83,900 | 83,000 | 83,100 | 19 |
| 2013/02/01 | 83,900 | 83,900 | 82,400 | 83,400 | 38 |
| 2013/01/31 | 82,700 | 82,700 | 81,900 | 82,400 | 38 |
| 2013/01/30 | 82,000 | 82,500 | 82,000 | 82,300 | 34 |
| 2013/01/29 | 81,200 | 81,600 | 81,200 | 81,600 | 15 |
| 2013/01/28 | 81,400 | 81,600 | 81,100 | 81,100 | 42 |
| 2013/01/25 | 81,100 | 82,000 | 81,100 | 81,500 | 21 |
| 2013/01/24 | 81,600 | 82,000 | 81,000 | 81,100 | 28 |
| 2013/01/23 | 82,100 | 83,000 | 81,500 | 81,600 | 43 |
| 2013/01/22 | 82,700 | 83,000 | 81,100 | 82,000 | 56 |
| 2013/01/21 | 80,600 | 83,000 | 80,300 | 81,900 | 98 |
| 2013/01/18 | 80,400 | 80,500 | 80,000 | 80,100 | 107 |
| 2013/01/17 | 80,000 | 80,300 | 79,900 | 80,200 | 52 |
| 2013/01/16 | 80,100 | 80,100 | 80,000 | 80,100 | 49 |
| 2013/01/15 | 80,400 | 80,500 | 80,000 | 80,100 | 55 |
| 2013/01/11 | 80,000 | 80,000 | 79,800 | 80,000 | 37 |
| 2013/01/10 | 80,400 | 80,500 | 80,000 | 80,200 | 46 |
| 2013/01/09 | 80,000 | 80,000 | 79,800 | 79,900 | 52 |
| 2013/01/08 | 80,000 | 80,100 | 79,800 | 80,000 | 54 |
| 2013/01/07 | 80,000 | 80,000 | 79,700 | 79,800 | 51 |
| 2013/01/04 | 80,000 | 80,300 | 79,600 | 79,900 | 44 |