日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＪＳＲ(4185)の株価時系列情報

ＪＳＲ(4185)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
1988/12/28 1,040 1,080 1,040 1,080 2,528,000
1988/12/27 1,030 1,050 1,020 1,040 2,270,000
1988/12/26 1,040 1,050 1,030 1,030 758,000
1988/12/24 1,050 1,050 1,030 1,040 1,056,000
1988/12/23 1,060 1,070 1,050 1,060 648,000
1988/12/22 1,080 1,080 1,060 1,060 754,000
1988/12/21 1,080 1,100 1,080 1,080 625,000
1988/12/20 1,100 1,110 1,080 1,080 603,000
1988/12/19 1,110 1,120 1,090 1,100 813,000
1988/12/16 1,130 1,130 1,080 1,100 795,000
1988/12/15 1,140 1,150 1,130 1,130 1,437,000
1988/12/14 1,140 1,160 1,120 1,140 2,551,000
1988/12/13 1,110 1,140 1,110 1,120 575,000
1988/12/12 1,120 1,140 1,110 1,110 1,588,000
1988/12/09 1,080 1,120 1,070 1,120 1,559,000
1988/12/08 1,090 1,090 1,070 1,080 505,000
1988/12/07 1,070 1,090 1,070 1,070 647,000
1988/12/06 1,070 1,090 1,060 1,060 732,000
1988/12/05 1,070 1,080 1,060 1,070 310,000
1988/12/03 1,100 1,100 1,080 1,080 438,000
1988/12/02 1,110 1,110 1,090 1,090 607,000
1988/12/01 1,120 1,130 1,090 1,090 1,101,000
1988/11/30 1,100 1,110 1,080 1,080 972,000
1988/11/29 1,130 1,130 1,100 1,110 1,635,000
1988/11/28 1,090 1,130 1,070 1,120 3,369,000
1988/11/26 1,080 1,080 1,060 1,070 877,000
1988/11/25 1,080 1,090 1,070 1,080 2,034,000
1988/11/24 1,000 1,060 996 1,040 2,114,000
1988/11/22 1,000 1,010 981 991 354,000
1988/11/21 1,030 1,030 1,000 1,000 316,000
1988/11/18 1,010 1,040 1,000 1,020 1,547,000
1988/11/17 992 1,010 990 995 1,940,000
1988/11/16 956 969 955 962 313,000
1988/11/15 960 968 955 955 310,000
1988/11/14 959 962 951 952 205,000
1988/11/11 938 960 937 950 303,000
1988/11/10 950 952 935 935 250,000
1988/11/09 960 963 950 952 419,000
1988/11/08 935 950 932 950 384,000
1988/11/07 940 940 929 932 365,000
1988/11/05 940 950 931 940 329,000
1988/11/04 968 971 932 938 680,000
1988/11/02 990 994 962 971 439,000
1988/11/01 998 1,010 991 991 381,000
1988/10/31 985 1,020 985 999 661,000
1988/10/29 984 985 970 979 453,000
1988/10/28 998 1,000 960 964 698,000
1988/10/27 946 990 946 989 859,000
1988/10/26 925 950 923 942 433,000
1988/10/25 929 933 921 921 595,000
1988/10/24 904 924 903 924 290,000
1988/10/22 906 915 902 905 351,000
1988/10/21 941 945 921 925 562,000
1988/10/20 930 945 930 940 374,000
1988/10/19 961 968 932 940 309,000
1988/10/18 960 969 950 959 390,000
1988/10/17 980 990 960 960 249,000
1988/10/14 990 996 981 981 283,000
1988/10/13 991 1,000 991 991 152,000
1988/10/12 1,000 1,020 991 995 115,000
1988/10/11 1,010 1,030 1,000 1,000 179,000
1988/10/07 1,000 1,010 986 995 258,000
1988/10/06 1,010 1,020 985 990 496,000
1988/10/05 1,030 1,030 1,010 1,010 229,000
1988/10/04 1,020 1,030 1,010 1,020 158,000
1988/10/03 1,040 1,040 1,030 1,030 237,000
1988/10/01 1,050 1,050 1,020 1,030 316,000
1988/09/30 1,050 1,070 1,030 1,070 445,000
1988/09/29 1,070 1,080 1,030 1,040 612,000
1988/09/28 1,020 1,050 1,010 1,040 493,000
1988/09/27 1,060 1,070 990 990 772,000
1988/09/26 1,000 1,020 990 1,020 613,000
1988/09/24 1,040 1,040 1,010 1,010 284,000
1988/09/22 1,050 1,050 1,030 1,040 277,000
1988/09/21 1,040 1,060 1,030 1,040 532,000
1988/09/20 1,060 1,070 1,050 1,050 729,000
1988/09/19 1,070 1,070 1,060 1,060 472,000
1988/09/16 1,080 1,080 1,060 1,070 424,000
1988/09/14 1,080 1,080 1,070 1,080 447,000
1988/09/13 1,100 1,110 1,080 1,080 329,000
1988/09/12 1,110 1,120 1,090 1,100 220,000
1988/09/09 1,090 1,110 1,080 1,090 461,000
1988/09/08 1,100 1,110 1,080 1,080 822,000
1988/09/07 1,080 1,100 1,080 1,080 456,000
1988/09/06 1,110 1,110 1,080 1,080 244,000
1988/09/05 1,100 1,110 1,070 1,070 420,000
1988/09/03 1,080 1,110 1,080 1,100 385,000
1988/09/02 1,060 1,070 1,050 1,060 648,000
1988/09/01 1,060 1,080 1,050 1,070 742,000
1988/08/31 1,110 1,120 1,080 1,090 316,000
1988/08/30 1,120 1,140 1,100 1,110 344,000
1988/08/29 1,160 1,160 1,100 1,110 444,000
1988/08/27 1,150 1,150 1,130 1,140 321,000
1988/08/26 1,170 1,170 1,120 1,140 778,000
1988/08/25 1,180 1,190 1,160 1,160 576,000
1988/08/24 1,200 1,250 1,150 1,160 2,208,000
1988/08/23 1,210 1,220 1,180 1,200 1,498,000
1988/08/22 1,280 1,290 1,210 1,230 3,446,000
1988/08/19 1,170 1,270 1,170 1,250 9,692,000
1988/08/18 1,140 1,150 1,120 1,150 1,004,000
1988/08/17 1,130 1,140 1,100 1,120 487,000
1988/08/16 1,150 1,160 1,110 1,110 1,409,000
1988/08/15 1,140 1,150 1,130 1,150 473,000
1988/08/12 1,090 1,150 1,080 1,130 1,059,000
1988/08/11 1,060 1,080 1,050 1,070 879,000
1988/08/10 1,090 1,090 1,050 1,060 597,000
1988/08/09 1,110 1,110 1,090 1,110 253,000
1988/08/08 1,130 1,130 1,100 1,100 216,000
1988/08/06 1,100 1,140 1,080 1,130 352,000
1988/08/05 1,130 1,140 1,110 1,110 435,000
1988/08/04 1,150 1,160 1,110 1,110 583,000
1988/08/03 1,180 1,190 1,130 1,130 901,000
1988/08/02 1,110 1,220 1,110 1,160 1,378,000
1988/08/01 1,060 1,130 1,060 1,130 564,000
1988/07/30 1,050 1,060 1,050 1,060 258,000
1988/07/29 1,060 1,060 1,040 1,050 629,000
1988/07/28 1,070 1,080 1,050 1,050 419,000
1988/07/27 1,070 1,100 1,060 1,060 701,000
1988/07/26 1,050 1,070 1,050 1,070 600,000
1988/07/25 1,070 1,070 1,050 1,050 744,000
1988/07/23 1,060 1,100 1,060 1,070 317,000
1988/07/22 1,120 1,130 1,080 1,080 799,000
1988/07/21 1,150 1,170 1,110 1,140 833,000
1988/07/20 1,150 1,160 1,130 1,140 678,000
1988/07/19 1,170 1,190 1,130 1,130 934,000
1988/07/18 1,200 1,200 1,180 1,180 666,000
1988/07/15 1,240 1,250 1,170 1,200 1,926,000
1988/07/14 1,270 1,280 1,240 1,240 1,322,000
1988/07/13 1,300 1,300 1,250 1,260 2,278,000
1988/07/12 1,330 1,330 1,280 1,280 4,690,000
1988/07/11 1,260 1,310 1,240 1,310 2,975,000
1988/07/08 1,290 1,300 1,250 1,250 2,148,000
1988/07/07 1,300 1,310 1,230 1,270 3,296,000
1988/07/06 1,260 1,320 1,240 1,280 5,060,000
1988/07/05 1,310 1,330 1,260 1,270 2,993,000
1988/07/04 1,350 1,360 1,310 1,310 7,992,000
1988/07/02 1,260 1,340 1,250 1,340 11,296,000
1988/07/01 1,290 1,310 1,240 1,240 8,365,000
1988/06/30 1,300 1,360 1,270 1,270 26,771,000
1988/06/29 1,160 1,220 1,150 1,220 14,204,000
1988/06/28 1,120 1,150 1,110 1,130 9,548,000
1988/06/27 1,130 1,140 1,100 1,100 3,437,000
1988/06/25 1,130 1,130 1,110 1,120 3,565,000
1988/06/24 1,070 1,130 1,070 1,130 4,325,000
1988/06/23 1,080 1,080 1,060 1,060 887,000
1988/06/22 1,100 1,100 1,060 1,060 1,621,000
1988/06/21 1,100 1,100 1,080 1,080 1,650,000
1988/06/20 1,090 1,110 1,080 1,100 4,788,000
1988/06/17 1,080 1,080 1,070 1,080 2,659,000
1988/06/16 1,060 1,080 1,060 1,080 1,835,000
1988/06/15 1,040 1,080 1,030 1,080 1,870,000
1988/06/14 1,030 1,040 1,020 1,030 456,000
1988/06/13 1,030 1,040 1,020 1,020 159,000
1988/06/10 1,030 1,040 1,020 1,040 580,000
1988/06/09 1,040 1,040 1,000 1,040 1,229,000
1988/06/08 1,050 1,060 1,020 1,020 822,000
1988/06/07 1,060 1,080 1,020 1,050 1,376,000
1988/06/06 1,110 1,110 1,040 1,050 3,760,000
1988/06/04 991 1,090 987 1,090 5,177,000
1988/06/03 981 999 980 985 675,000
1988/06/02 976 990 975 980 724,000
1988/06/01 998 998 981 986 411,000
1988/05/31 1,000 1,000 976 988 721,000
1988/05/30 965 985 960 965 624,000
1988/05/28 960 971 960 970 467,000
1988/05/27 990 990 960 960 768,000
1988/05/26 986 1,000 985 985 498,000
1988/05/25 1,010 1,010 980 996 550,000
1988/05/24 1,020 1,020 1,000 1,000 417,000
1988/05/23 1,010 1,030 1,010 1,020 349,000
1988/05/20 1,030 1,040 1,010 1,010 691,000
1988/05/19 1,010 1,040 1,010 1,020 977,000
1988/05/18 1,030 1,040 1,020 1,020 830,000
1988/05/17 1,030 1,040 1,020 1,020 638,000
1988/05/16 1,040 1,050 1,030 1,030 566,000
1988/05/13 1,050 1,060 1,030 1,040 770,000
1988/05/12 1,040 1,060 1,040 1,060 817,000
1988/05/11 1,080 1,090 1,040 1,040 3,771,000
1988/05/10 1,060 1,090 1,040 1,080 3,810,000
1988/05/09 1,040 1,050 1,020 1,040 436,000
1988/05/07 1,040 1,050 1,020 1,050 642,000
1988/05/06 1,050 1,070 1,030 1,030 1,328,000
1988/05/02 1,090 1,090 1,050 1,050 1,641,000
1988/04/30 1,080 1,090 1,070 1,080 2,392,000
1988/04/28 1,070 1,090 1,050 1,080 6,833,000
1988/04/27 1,000 1,060 1,000 1,060 3,026,000
1988/04/26 1,010 1,020 1,000 1,000 1,316,000
1988/04/25 1,020 1,030 1,010 1,010 858,000
1988/04/23 1,030 1,030 1,010 1,010 455,000
1988/04/22 1,030 1,040 1,010 1,020 2,866,000
1988/04/21 1,010 1,040 1,000 1,000 4,285,000
1988/04/20 999 1,020 996 1,000 1,721,000
1988/04/19 1,000 1,020 981 989 1,197,000
1988/04/18 995 1,030 985 1,000 3,221,000
1988/04/15 938 990 937 985 1,875,000
1988/04/14 950 950 941 942 436,000
1988/04/13 943 949 941 945 323,000
1988/04/12 946 950 940 943 527,000
1988/04/11 955 955 946 948 242,000
1988/04/08 961 970 940 955 450,000
1988/04/07 970 971 960 961 336,000
1988/04/06 980 980 967 969 633,000
1988/04/05 975 998 975 980 354,000
1988/04/04 970 999 966 980 624,000
1988/04/02 944 962 944 960 214,000
1988/04/01 945 970 935 954 1,313,000
1988/03/31 962 965 942 945 1,429,000
1988/03/30 965 980 955 962 481,000
1988/03/29 970 975 960 972 438,000
1988/03/28 952 995 952 970 521,000
1988/03/26 961 971 955 955 780,000
1988/03/25 980 1,000 970 981 885,000
1988/03/24 1,000 1,010 983 990 625,000
1988/03/23 1,000 1,010 1,000 1,000 524,000
1988/03/22 1,010 1,030 1,000 1,010 437,000
1988/03/18 1,050 1,050 1,010 1,010 894,000
1988/03/17 1,030 1,080 1,020 1,030 1,980,000
1988/03/16 1,000 1,050 1,000 1,020 841,000
1988/03/15 1,010 1,020 1,000 1,010 617,000
1988/03/14 1,030 1,040 1,010 1,020 369,000
1988/03/11 1,040 1,050 1,010 1,020 1,165,000
1988/03/10 1,060 1,060 1,030 1,030 907,000
1988/03/09 1,080 1,090 1,040 1,040 1,698,000
1988/03/08 1,030 1,070 1,030 1,040 1,153,000
1988/03/07 1,070 1,070 1,040 1,040 686,000
1988/03/05 1,070 1,080 1,060 1,060 444,000
1988/03/04 1,060 1,100 1,050 1,070 2,803,000
1988/03/03 1,080 1,090 1,050 1,050 930,000
1988/03/02 1,110 1,120 1,070 1,080 9,905,000
1988/03/01 1,040 1,110 1,040 1,110 10,756,000
1988/02/29 1,040 1,060 1,020 1,030 1,018,000
1988/02/27 1,050 1,060 1,030 1,060 1,104,000
1988/02/26 1,070 1,090 1,060 1,060 6,249,000
1988/02/25 1,070 1,120 1,050 1,050 11,859,000
1988/02/24 990 1,090 988 1,070 12,421,000
1988/02/23 960 985 950 983 1,025,000
1988/02/22 945 960 945 955 532,000
1988/02/19 951 968 945 951 920,000
1988/02/18 954 971 951 951 633,000
1988/02/17 965 980 951 951 1,331,000
1988/02/16 990 990 970 975 621,000
1988/02/15 980 990 961 980 899,000
1988/02/12 934 980 934 970 1,132,000
1988/02/10 953 964 930 933 1,971,000
1988/02/09 965 972 950 959 970,000
1988/02/08 972 980 961 975 512,000
1988/02/06 960 1,000 960 980 597,000
1988/02/05 975 990 956 960 1,067,000
1988/02/04 985 999 971 975 977,000
1988/02/03 1,040 1,050 981 981 3,491,000
1988/02/02 962 1,040 955 1,030 3,583,000
1988/02/01 960 984 950 952 946,000
1988/01/30 950 970 950 956 961,000
1988/01/29 980 990 930 959 3,489,000
1988/01/28 1,040 1,040 980 980 2,598,000
1988/01/27 1,040 1,050 1,020 1,030 2,378,000
1988/01/26 1,030 1,050 1,010 1,020 1,913,000
1988/01/25 1,060 1,070 1,020 1,030 1,489,000
1988/01/23 1,060 1,080 1,050 1,050 987,000
1988/01/22 1,120 1,130 1,060 1,070 4,495,000
1988/01/21 1,080 1,140 1,070 1,100 8,028,000
1988/01/20 1,090 1,140 1,060 1,100 9,427,000
1988/01/19 1,020 1,120 1,010 1,100 7,084,000
1988/01/18 1,080 1,080 1,010 1,040 2,079,000
1988/01/14 1,030 1,070 1,030 1,040 2,504,000
1988/01/13 1,060 1,070 1,000 1,040 4,580,000
1988/01/12 1,110 1,120 1,040 1,060 3,997,000
1988/01/11 1,080 1,130 1,070 1,090 5,502,000
1988/01/08 1,160 1,170 1,090 1,100 8,704,000
1988/01/07 1,180 1,210 1,150 1,150 14,689,000
1988/01/06 1,090 1,200 1,070 1,180 38,270,000
1988/01/05 1,110 1,120 1,050 1,100 14,762,000
1988/01/04 989 1,070 984 1,070 10,868,000

このページの先頭へ