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 |
|---|---|---|---|---|---|
| 1990/12/28 | 575 | 575 | 565 | 572 | 122,000 |
| 1990/12/27 | 585 | 585 | 575 | 575 | 181,000 |
| 1990/12/26 | 561 | 577 | 561 | 575 | 333,000 |
| 1990/12/25 | 611 | 611 | 570 | 571 | 159,000 |
| 1990/12/21 | 605 | 612 | 601 | 601 | 201,000 |
| 1990/12/20 | 625 | 635 | 618 | 618 | 190,000 |
| 1990/12/19 | 650 | 659 | 645 | 650 | 335,000 |
| 1990/12/18 | 640 | 640 | 625 | 640 | 189,000 |
| 1990/12/17 | 655 | 658 | 641 | 641 | 147,000 |
| 1990/12/14 | 670 | 675 | 665 | 670 | 229,000 |
| 1990/12/13 | 671 | 685 | 671 | 680 | 276,000 |
| 1990/12/12 | 659 | 680 | 659 | 671 | 325,000 |
| 1990/12/11 | 655 | 670 | 655 | 669 | 197,000 |
| 1990/12/10 | 680 | 682 | 666 | 675 | 343,000 |
| 1990/12/07 | 620 | 660 | 620 | 650 | 464,000 |
| 1990/12/06 | 600 | 600 | 581 | 581 | 160,000 |
| 1990/12/05 | 562 | 590 | 562 | 573 | 397,000 |
| 1990/12/04 | 580 | 589 | 560 | 560 | 178,000 |
| 1990/12/03 | 620 | 628 | 610 | 610 | 193,000 |
| 1990/11/30 | 560 | 594 | 552 | 590 | 299,000 |
| 1990/11/29 | 580 | 581 | 555 | 573 | 295,000 |
| 1990/11/28 | 620 | 625 | 600 | 601 | 200,000 |
| 1990/11/27 | 638 | 638 | 623 | 625 | 133,000 |
| 1990/11/26 | 622 | 628 | 620 | 628 | 183,000 |
| 1990/11/22 | 621 | 634 | 621 | 628 | 316,000 |
| 1990/11/21 | 645 | 645 | 620 | 620 | 159,000 |
| 1990/11/20 | 661 | 664 | 653 | 660 | 124,000 |
| 1990/11/19 | 664 | 671 | 660 | 661 | 197,000 |
| 1990/11/16 | 644 | 660 | 644 | 658 | 323,000 |
| 1990/11/15 | 705 | 705 | 679 | 679 | 225,000 |
| 1990/11/14 | 720 | 720 | 705 | 715 | 146,000 |
| 1990/11/13 | 721 | 740 | 716 | 730 | 215,000 |
| 1990/11/09 | 695 | 700 | 680 | 695 | 252,000 |
| 1990/11/08 | 735 | 745 | 716 | 725 | 215,000 |
| 1990/11/07 | 760 | 760 | 750 | 755 | 193,000 |
| 1990/11/06 | 780 | 788 | 761 | 762 | 140,000 |
| 1990/11/05 | 792 | 800 | 783 | 790 | 174,000 |
| 1990/11/02 | 785 | 790 | 765 | 782 | 189,000 |
| 1990/11/01 | 805 | 805 | 780 | 790 | 460,000 |
| 1990/10/31 | 860 | 860 | 817 | 825 | 1,304,000 |
| 1990/10/30 | 840 | 860 | 821 | 830 | 2,079,000 |
| 1990/10/29 | 781 | 809 | 775 | 809 | 753,000 |
| 1990/10/26 | 810 | 810 | 790 | 801 | 279,000 |
| 1990/10/25 | 785 | 810 | 784 | 810 | 409,000 |
| 1990/10/24 | 790 | 790 | 780 | 784 | 183,000 |
| 1990/10/23 | 800 | 800 | 785 | 790 | 383,000 |
| 1990/10/22 | 760 | 800 | 760 | 779 | 324,000 |
| 1990/10/19 | 750 | 787 | 730 | 730 | 441,000 |
| 1990/10/18 | 734 | 734 | 711 | 730 | 198,000 |
| 1990/10/17 | 736 | 736 | 715 | 729 | 95,000 |
| 1990/10/16 | 718 | 735 | 707 | 729 | 142,000 |
| 1990/10/15 | 700 | 717 | 700 | 705 | 65,000 |
| 1990/10/12 | 700 | 710 | 680 | 698 | 94,000 |
| 1990/10/11 | 675 | 720 | 675 | 720 | 271,000 |
| 1990/10/09 | 730 | 745 | 705 | 710 | 258,000 |
| 1990/10/08 | 745 | 745 | 725 | 725 | 222,000 |
| 1990/10/05 | 680 | 730 | 680 | 730 | 146,000 |
| 1990/10/04 | 680 | 690 | 671 | 680 | 87,000 |
| 1990/10/03 | 700 | 709 | 680 | 700 | 283,000 |
| 1990/10/02 | 646 | 665 | 646 | 665 | 295,000 |
| 1990/10/01 | 620 | 639 | 560 | 596 | 542,000 |
| 1990/09/28 | 670 | 685 | 620 | 620 | 508,000 |
| 1990/09/27 | 685 | 711 | 665 | 690 | 507,000 |
| 1990/09/26 | 755 | 755 | 700 | 700 | 275,000 |
| 1990/09/25 | 732 | 749 | 732 | 742 | 169,000 |
| 1990/09/21 | 755 | 760 | 750 | 755 | 278,000 |
| 1990/09/20 | 780 | 785 | 760 | 760 | 183,000 |
| 1990/09/19 | 790 | 800 | 780 | 788 | 134,000 |
| 1990/09/18 | 812 | 812 | 770 | 800 | 370,000 |
| 1990/09/17 | 830 | 840 | 820 | 822 | 138,000 |
| 1990/09/14 | 871 | 871 | 836 | 850 | 519,000 |
| 1990/09/13 | 895 | 905 | 872 | 880 | 1,168,000 |
| 1990/09/12 | 870 | 939 | 860 | 885 | 4,207,000 |
| 1990/09/11 | 850 | 850 | 850 | 850 | 1,046,000 |
| 1990/09/10 | 736 | 770 | 736 | 750 | 376,000 |
| 1990/09/07 | 720 | 730 | 700 | 716 | 380,000 |
| 1990/09/06 | 721 | 723 | 713 | 714 | 143,000 |
| 1990/09/05 | 750 | 760 | 712 | 713 | 257,000 |
| 1990/09/04 | 760 | 780 | 756 | 756 | 408,000 |
| 1990/09/03 | 777 | 790 | 770 | 770 | 405,000 |
| 1990/08/31 | 770 | 775 | 759 | 767 | 567,000 |
| 1990/08/30 | 760 | 785 | 742 | 780 | 703,000 |
| 1990/08/29 | 750 | 760 | 750 | 752 | 360,000 |
| 1990/08/28 | 753 | 761 | 736 | 740 | 493,000 |
| 1990/08/27 | 710 | 740 | 710 | 733 | 223,000 |
| 1990/08/24 | 725 | 760 | 685 | 705 | 622,000 |
| 1990/08/23 | 783 | 785 | 740 | 740 | 522,000 |
| 1990/08/22 | 790 | 800 | 780 | 795 | 331,000 |
| 1990/08/21 | 835 | 840 | 830 | 830 | 322,000 |
| 1990/08/20 | 860 | 868 | 831 | 831 | 284,000 |
| 1990/08/17 | 848 | 890 | 828 | 880 | 337,000 |
| 1990/08/16 | 860 | 869 | 850 | 852 | 190,000 |
| 1990/08/15 | 812 | 870 | 811 | 870 | 243,000 |
| 1990/08/14 | 751 | 811 | 751 | 800 | 451,000 |
| 1990/08/13 | 800 | 810 | 750 | 761 | 222,000 |
| 1990/08/10 | 825 | 835 | 820 | 830 | 201,000 |
| 1990/08/09 | 841 | 850 | 830 | 830 | 390,000 |
| 1990/08/08 | 821 | 849 | 820 | 831 | 759,000 |
| 1990/08/07 | 795 | 855 | 795 | 820 | 628,000 |
| 1990/08/06 | 920 | 920 | 825 | 855 | 407,000 |
| 1990/08/03 | 950 | 950 | 900 | 910 | 481,000 |
| 1990/08/02 | 980 | 985 | 950 | 954 | 479,000 |
| 1990/08/01 | 1,000 | 1,000 | 980 | 985 | 274,000 |
| 1990/07/31 | 995 | 1,000 | 990 | 990 | 213,000 |
| 1990/07/30 | 980 | 990 | 975 | 985 | 143,000 |
| 1990/07/27 | 975 | 990 | 970 | 980 | 407,000 |
| 1990/07/26 | 1,010 | 1,010 | 990 | 995 | 275,000 |
| 1990/07/25 | 1,010 | 1,010 | 1,000 | 1,010 | 427,000 |
| 1990/07/24 | 1,000 | 1,030 | 1,000 | 1,020 | 548,000 |
| 1990/07/23 | 1,040 | 1,050 | 1,030 | 1,030 | 385,000 |
| 1990/07/20 | 1,060 | 1,080 | 1,050 | 1,060 | 900,000 |
| 1990/07/19 | 1,100 | 1,120 | 1,070 | 1,100 | 1,945,000 |
| 1990/07/18 | 1,010 | 1,090 | 1,010 | 1,080 | 1,881,000 |
| 1990/07/17 | 992 | 1,020 | 992 | 1,020 | 494,000 |
| 1990/07/16 | 975 | 995 | 975 | 994 | 266,000 |
| 1990/07/13 | 979 | 989 | 975 | 985 | 234,000 |
| 1990/07/12 | 970 | 990 | 970 | 989 | 450,000 |
| 1990/07/11 | 980 | 985 | 970 | 976 | 554,000 |
| 1990/07/10 | 990 | 995 | 985 | 985 | 304,000 |
| 1990/07/09 | 1,000 | 1,000 | 995 | 995 | 123,000 |
| 1990/07/06 | 1,000 | 1,000 | 997 | 1,000 | 170,000 |
| 1990/07/05 | 1,000 | 1,010 | 990 | 1,010 | 441,000 |
| 1990/07/04 | 999 | 1,010 | 996 | 1,000 | 409,000 |
| 1990/07/03 | 988 | 1,000 | 988 | 996 | 176,000 |
| 1990/07/02 | 986 | 995 | 986 | 995 | 119,000 |
| 1990/06/29 | 1,020 | 1,020 | 982 | 996 | 374,000 |
| 1990/06/28 | 1,000 | 1,000 | 980 | 990 | 327,000 |
| 1990/06/27 | 975 | 990 | 975 | 990 | 645,000 |
| 1990/06/26 | 975 | 975 | 965 | 975 | 259,000 |
| 1990/06/25 | 970 | 979 | 965 | 965 | 297,000 |
| 1990/06/22 | 985 | 990 | 980 | 980 | 361,000 |
| 1990/06/21 | 1,000 | 1,010 | 979 | 981 | 493,000 |
| 1990/06/20 | 1,020 | 1,020 | 1,000 | 1,000 | 302,000 |
| 1990/06/19 | 1,040 | 1,040 | 1,000 | 1,020 | 460,000 |
| 1990/06/18 | 1,040 | 1,040 | 1,020 | 1,020 | 276,000 |
| 1990/06/15 | 1,060 | 1,060 | 1,030 | 1,040 | 513,000 |
| 1990/06/14 | 1,060 | 1,070 | 1,040 | 1,040 | 384,000 |
| 1990/06/13 | 1,050 | 1,050 | 1,040 | 1,050 | 122,000 |
| 1990/06/12 | 1,030 | 1,040 | 1,000 | 1,040 | 608,000 |
| 1990/06/11 | 1,030 | 1,040 | 1,020 | 1,030 | 153,000 |
| 1990/06/08 | 1,060 | 1,070 | 1,020 | 1,030 | 498,000 |
| 1990/06/07 | 1,070 | 1,070 | 1,040 | 1,060 | 375,000 |
| 1990/06/06 | 1,050 | 1,070 | 1,040 | 1,070 | 300,000 |
| 1990/06/05 | 1,040 | 1,050 | 1,040 | 1,040 | 343,000 |
| 1990/06/04 | 1,050 | 1,050 | 1,040 | 1,040 | 133,000 |
| 1990/06/01 | 1,050 | 1,060 | 1,040 | 1,040 | 261,000 |
| 1990/05/31 | 1,060 | 1,060 | 1,040 | 1,050 | 332,000 |
| 1990/05/30 | 1,040 | 1,050 | 1,020 | 1,020 | 664,000 |
| 1990/05/29 | 1,070 | 1,080 | 1,040 | 1,050 | 599,000 |
| 1990/05/28 | 1,040 | 1,070 | 1,040 | 1,060 | 277,000 |
| 1990/05/25 | 1,050 | 1,050 | 1,030 | 1,040 | 452,000 |
| 1990/05/24 | 1,070 | 1,070 | 1,050 | 1,060 | 200,000 |
| 1990/05/23 | 1,090 | 1,090 | 1,070 | 1,070 | 281,000 |
| 1990/05/22 | 1,070 | 1,080 | 1,070 | 1,080 | 188,000 |
| 1990/05/21 | 1,070 | 1,090 | 1,070 | 1,070 | 349,000 |
| 1990/05/18 | 1,100 | 1,110 | 1,070 | 1,070 | 477,000 |
| 1990/05/17 | 1,110 | 1,110 | 1,090 | 1,090 | 291,000 |
| 1990/05/16 | 1,080 | 1,120 | 1,060 | 1,110 | 1,362,000 |
| 1990/05/15 | 1,060 | 1,080 | 1,060 | 1,060 | 928,000 |
| 1990/05/14 | 1,050 | 1,060 | 1,040 | 1,050 | 596,000 |
| 1990/05/11 | 1,030 | 1,040 | 1,010 | 1,040 | 412,000 |
| 1990/05/10 | 1,050 | 1,060 | 1,020 | 1,030 | 807,000 |
| 1990/05/09 | 1,030 | 1,060 | 1,030 | 1,030 | 754,000 |
| 1990/05/08 | 998 | 1,030 | 996 | 1,030 | 721,000 |
| 1990/05/07 | 986 | 1,000 | 986 | 991 | 306,000 |
| 1990/05/02 | 983 | 990 | 973 | 985 | 178,000 |
| 1990/05/01 | 985 | 985 | 967 | 967 | 216,000 |
| 1990/04/27 | 998 | 999 | 986 | 986 | 365,000 |
| 1990/04/26 | 1,010 | 1,010 | 980 | 995 | 388,000 |
| 1990/04/25 | 985 | 1,010 | 985 | 995 | 482,000 |
| 1990/04/24 | 985 | 986 | 980 | 985 | 321,000 |
| 1990/04/23 | 988 | 989 | 970 | 986 | 275,000 |
| 1990/04/20 | 1,000 | 1,010 | 960 | 989 | 730,000 |
| 1990/04/19 | 964 | 999 | 960 | 999 | 877,000 |
| 1990/04/18 | 960 | 960 | 940 | 941 | 366,000 |
| 1990/04/17 | 964 | 964 | 935 | 936 | 379,000 |
| 1990/04/16 | 960 | 960 | 942 | 945 | 391,000 |
| 1990/04/13 | 961 | 970 | 942 | 965 | 541,000 |
| 1990/04/12 | 970 | 970 | 940 | 941 | 756,000 |
| 1990/04/11 | 955 | 970 | 945 | 955 | 1,089,000 |
| 1990/04/10 | 901 | 970 | 890 | 925 | 1,840,000 |
| 1990/04/09 | 891 | 891 | 891 | 891 | 492,000 |
| 1990/04/06 | 791 | 791 | 791 | 791 | 225,000 |
| 1990/04/05 | 781 | 781 | 681 | 681 | 1,129,000 |
| 1990/04/04 | 785 | 809 | 781 | 781 | 1,122,000 |
| 1990/04/03 | 865 | 880 | 775 | 785 | 912,000 |
| 1990/04/02 | 890 | 898 | 870 | 885 | 315,000 |
| 1990/03/30 | 986 | 996 | 940 | 950 | 653,000 |
| 1990/03/29 | 1,000 | 1,020 | 990 | 1,000 | 1,074,000 |
| 1990/03/28 | 1,110 | 1,110 | 1,080 | 1,080 | 291,000 |
| 1990/03/27 | 1,110 | 1,110 | 1,070 | 1,100 | 597,000 |
| 1990/03/26 | 1,070 | 1,090 | 1,040 | 1,070 | 643,000 |
| 1990/03/23 | 1,080 | 1,100 | 1,060 | 1,070 | 499,000 |
| 1990/03/22 | 1,090 | 1,090 | 1,000 | 1,050 | 736,000 |
| 1990/03/20 | 1,100 | 1,140 | 1,100 | 1,130 | 482,000 |
| 1990/03/19 | 1,160 | 1,160 | 1,110 | 1,110 | 260,000 |
| 1990/03/16 | 1,170 | 1,190 | 1,170 | 1,180 | 239,000 |
| 1990/03/15 | 1,140 | 1,190 | 1,140 | 1,170 | 309,000 |
| 1990/03/14 | 1,130 | 1,160 | 1,130 | 1,130 | 418,000 |
| 1990/03/13 | 1,160 | 1,190 | 1,150 | 1,150 | 380,000 |
| 1990/03/12 | 1,190 | 1,190 | 1,160 | 1,160 | 212,000 |
| 1990/03/09 | 1,210 | 1,230 | 1,200 | 1,210 | 645,000 |
| 1990/03/08 | 1,200 | 1,230 | 1,200 | 1,210 | 474,000 |
| 1990/03/07 | 1,230 | 1,240 | 1,200 | 1,230 | 301,000 |
| 1990/03/06 | 1,240 | 1,250 | 1,230 | 1,240 | 217,000 |
| 1990/03/05 | 1,250 | 1,250 | 1,230 | 1,230 | 201,000 |
| 1990/03/02 | 1,230 | 1,240 | 1,230 | 1,240 | 387,000 |
| 1990/03/01 | 1,260 | 1,270 | 1,250 | 1,250 | 511,000 |
| 1990/02/28 | 1,240 | 1,270 | 1,240 | 1,270 | 631,000 |
| 1990/02/27 | 1,200 | 1,210 | 1,160 | 1,200 | 931,000 |
| 1990/02/26 | 1,230 | 1,230 | 1,100 | 1,140 | 454,000 |
| 1990/02/23 | 1,280 | 1,280 | 1,230 | 1,230 | 605,000 |
| 1990/02/22 | 1,300 | 1,320 | 1,280 | 1,290 | 583,000 |
| 1990/02/21 | 1,320 | 1,330 | 1,280 | 1,300 | 592,000 |
| 1990/02/20 | 1,340 | 1,350 | 1,330 | 1,340 | 278,000 |
| 1990/02/19 | 1,380 | 1,380 | 1,340 | 1,340 | 598,000 |
| 1990/02/16 | 1,360 | 1,380 | 1,360 | 1,370 | 482,000 |
| 1990/02/15 | 1,350 | 1,370 | 1,350 | 1,360 | 447,000 |
| 1990/02/14 | 1,340 | 1,370 | 1,340 | 1,360 | 435,000 |
| 1990/02/13 | 1,350 | 1,360 | 1,330 | 1,340 | 774,000 |
| 1990/02/09 | 1,380 | 1,390 | 1,340 | 1,360 | 1,428,000 |
| 1990/02/08 | 1,440 | 1,450 | 1,370 | 1,380 | 3,187,000 |
| 1990/02/07 | 1,460 | 1,470 | 1,430 | 1,430 | 653,000 |
| 1990/02/06 | 1,480 | 1,480 | 1,460 | 1,460 | 620,000 |
| 1990/02/05 | 1,460 | 1,490 | 1,450 | 1,470 | 1,509,000 |
| 1990/02/02 | 1,450 | 1,460 | 1,450 | 1,450 | 993,000 |
| 1990/02/01 | 1,440 | 1,460 | 1,440 | 1,450 | 836,000 |
| 1990/01/31 | 1,440 | 1,450 | 1,430 | 1,440 | 693,000 |
| 1990/01/30 | 1,440 | 1,460 | 1,430 | 1,450 | 1,065,000 |
| 1990/01/29 | 1,430 | 1,460 | 1,430 | 1,430 | 588,000 |
| 1990/01/26 | 1,440 | 1,440 | 1,410 | 1,430 | 1,209,000 |
| 1990/01/25 | 1,440 | 1,460 | 1,430 | 1,440 | 2,132,000 |
| 1990/01/24 | 1,490 | 1,510 | 1,420 | 1,420 | 6,838,000 |
| 1990/01/23 | 1,420 | 1,480 | 1,410 | 1,460 | 4,996,000 |
| 1990/01/22 | 1,410 | 1,430 | 1,410 | 1,430 | 683,000 |
| 1990/01/19 | 1,400 | 1,430 | 1,390 | 1,410 | 647,000 |
| 1990/01/18 | 1,430 | 1,450 | 1,390 | 1,410 | 1,823,000 |
| 1990/01/17 | 1,410 | 1,430 | 1,400 | 1,430 | 1,550,000 |
| 1990/01/16 | 1,420 | 1,430 | 1,360 | 1,380 | 2,162,000 |
| 1990/01/12 | 1,470 | 1,480 | 1,430 | 1,440 | 4,001,000 |
| 1990/01/11 | 1,430 | 1,480 | 1,430 | 1,480 | 11,420,000 |
| 1990/01/10 | 1,430 | 1,430 | 1,400 | 1,410 | 1,201,000 |
| 1990/01/09 | 1,430 | 1,440 | 1,390 | 1,410 | 1,499,000 |
| 1990/01/08 | 1,420 | 1,420 | 1,400 | 1,410 | 855,000 |
| 1990/01/05 | 1,410 | 1,450 | 1,390 | 1,410 | 4,893,000 |
| 1990/01/04 | 1,390 | 1,410 | 1,380 | 1,410 | 574,000 |