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 |
---|---|---|---|---|---|
1994/12/30 | 631 | 635 | 623 | 630 | 21,000 |
1994/12/29 | 629 | 629 | 615 | 621 | 69,000 |
1994/12/28 | 631 | 638 | 619 | 619 | 158,000 |
1994/12/27 | 626 | 639 | 626 | 630 | 88,000 |
1994/12/26 | 613 | 635 | 613 | 635 | 192,000 |
1994/12/22 | 620 | 624 | 605 | 620 | 278,000 |
1994/12/21 | 610 | 610 | 605 | 610 | 298,000 |
1994/12/20 | 613 | 613 | 600 | 609 | 584,000 |
1994/12/19 | 614 | 615 | 605 | 615 | 99,000 |
1994/12/16 | 605 | 605 | 602 | 604 | 135,000 |
1994/12/15 | 600 | 611 | 600 | 604 | 162,000 |
1994/12/14 | 596 | 605 | 596 | 600 | 150,000 |
1994/12/13 | 605 | 605 | 580 | 595 | 297,000 |
1994/12/12 | 604 | 608 | 603 | 605 | 210,000 |
1994/12/09 | 611 | 613 | 598 | 600 | 636,000 |
1994/12/08 | 615 | 615 | 606 | 611 | 171,000 |
1994/12/07 | 615 | 620 | 610 | 610 | 304,000 |
1994/12/06 | 625 | 626 | 620 | 625 | 80,000 |
1994/12/05 | 620 | 630 | 611 | 630 | 258,000 |
1994/12/02 | 620 | 630 | 606 | 606 | 147,000 |
1994/12/01 | 634 | 634 | 626 | 629 | 270,000 |
1994/11/30 | 645 | 645 | 626 | 635 | 386,000 |
1994/11/29 | 635 | 640 | 635 | 637 | 109,000 |
1994/11/28 | 635 | 641 | 635 | 640 | 104,000 |
1994/11/25 | 643 | 645 | 635 | 635 | 370,000 |
1994/11/24 | 644 | 644 | 635 | 640 | 266,000 |
1994/11/22 | 651 | 651 | 649 | 651 | 284,000 |
1994/11/21 | 659 | 661 | 655 | 655 | 71,000 |
1994/11/18 | 655 | 661 | 655 | 660 | 204,000 |
1994/11/17 | 650 | 661 | 649 | 655 | 252,000 |
1994/11/16 | 660 | 661 | 647 | 659 | 226,000 |
1994/11/15 | 656 | 663 | 656 | 660 | 185,000 |
1994/11/14 | 645 | 647 | 645 | 646 | 55,000 |
1994/11/11 | 663 | 665 | 659 | 665 | 299,000 |
1994/11/10 | 667 | 667 | 659 | 663 | 117,000 |
1994/11/09 | 675 | 680 | 651 | 670 | 261,000 |
1994/11/08 | 678 | 678 | 668 | 675 | 297,000 |
1994/11/07 | 684 | 690 | 668 | 668 | 366,000 |
1994/11/04 | 680 | 685 | 676 | 685 | 257,000 |
1994/11/02 | 677 | 677 | 667 | 676 | 306,000 |
1994/11/01 | 669 | 690 | 660 | 688 | 208,000 |
1994/10/31 | 664 | 670 | 660 | 667 | 214,000 |
1994/10/28 | 660 | 662 | 658 | 659 | 222,000 |
1994/10/27 | 645 | 671 | 645 | 660 | 329,000 |
1994/10/26 | 645 | 655 | 640 | 655 | 300,000 |
1994/10/25 | 642 | 645 | 630 | 645 | 204,000 |
1994/10/24 | 632 | 633 | 630 | 633 | 84,000 |
1994/10/21 | 631 | 631 | 625 | 630 | 203,000 |
1994/10/20 | 640 | 644 | 630 | 632 | 314,000 |
1994/10/19 | 635 | 640 | 632 | 640 | 162,000 |
1994/10/18 | 645 | 650 | 645 | 645 | 190,000 |
1994/10/17 | 640 | 650 | 636 | 650 | 303,000 |
1994/10/14 | 640 | 642 | 639 | 642 | 198,000 |
1994/10/13 | 627 | 648 | 627 | 648 | 342,000 |
1994/10/12 | 615 | 631 | 606 | 631 | 109,000 |
1994/10/11 | 605 | 611 | 605 | 610 | 174,000 |
1994/10/07 | 605 | 607 | 598 | 603 | 183,000 |
1994/10/06 | 609 | 609 | 606 | 606 | 784,000 |
1994/10/05 | 614 | 614 | 605 | 609 | 322,000 |
1994/10/04 | 615 | 617 | 615 | 615 | 79,000 |
1994/10/03 | 621 | 621 | 615 | 615 | 150,000 |
1994/09/30 | 625 | 627 | 616 | 624 | 164,000 |
1994/09/29 | 615 | 621 | 615 | 621 | 272,000 |
1994/09/28 | 620 | 623 | 613 | 613 | 194,000 |
1994/09/27 | 620 | 624 | 611 | 613 | 81,000 |
1994/09/26 | 620 | 627 | 620 | 627 | 256,000 |
1994/09/22 | 625 | 630 | 617 | 620 | 311,000 |
1994/09/21 | 620 | 624 | 617 | 617 | 303,000 |
1994/09/20 | 608 | 624 | 608 | 620 | 282,000 |
1994/09/19 | 601 | 605 | 601 | 605 | 198,000 |
1994/09/16 | 602 | 609 | 601 | 605 | 235,000 |
1994/09/14 | 620 | 625 | 608 | 609 | 409,000 |
1994/09/13 | 629 | 629 | 620 | 626 | 364,000 |
1994/09/12 | 654 | 654 | 625 | 633 | 454,000 |
1994/09/09 | 662 | 665 | 655 | 656 | 563,000 |
1994/09/08 | 660 | 667 | 660 | 661 | 164,000 |
1994/09/07 | 665 | 670 | 660 | 660 | 389,000 |
1994/09/06 | 675 | 675 | 670 | 670 | 334,000 |
1994/09/05 | 685 | 685 | 675 | 675 | 188,000 |
1994/09/02 | 674 | 682 | 674 | 677 | 94,000 |
1994/09/01 | 671 | 675 | 670 | 673 | 127,000 |
1994/08/31 | 678 | 678 | 670 | 671 | 119,000 |
1994/08/30 | 673 | 680 | 671 | 674 | 103,000 |
1994/08/29 | 670 | 683 | 670 | 683 | 324,000 |
1994/08/26 | 675 | 675 | 668 | 672 | 82,000 |
1994/08/25 | 675 | 680 | 670 | 670 | 147,000 |
1994/08/24 | 668 | 675 | 663 | 675 | 284,000 |
1994/08/23 | 672 | 675 | 666 | 675 | 302,000 |
1994/08/22 | 684 | 685 | 676 | 676 | 107,000 |
1994/08/19 | 692 | 698 | 676 | 684 | 505,000 |
1994/08/18 | 691 | 707 | 691 | 706 | 762,000 |
1994/08/17 | 689 | 695 | 689 | 691 | 411,000 |
1994/08/16 | 685 | 691 | 680 | 689 | 335,000 |
1994/08/15 | 683 | 689 | 682 | 685 | 135,000 |
1994/08/12 | 693 | 693 | 682 | 693 | 111,000 |
1994/08/11 | 692 | 694 | 688 | 693 | 285,000 |
1994/08/10 | 689 | 693 | 685 | 691 | 477,000 |
1994/08/09 | 690 | 696 | 686 | 696 | 309,000 |
1994/08/08 | 681 | 690 | 680 | 690 | 105,000 |
1994/08/05 | 690 | 699 | 687 | 690 | 548,000 |
1994/08/04 | 698 | 700 | 676 | 692 | 487,000 |
1994/08/03 | 699 | 705 | 692 | 700 | 986,000 |
1994/08/02 | 666 | 700 | 666 | 699 | 522,000 |
1994/08/01 | 665 | 670 | 665 | 665 | 67,000 |
1994/07/29 | 657 | 668 | 653 | 665 | 253,000 |
1994/07/28 | 653 | 660 | 653 | 654 | 201,000 |
1994/07/27 | 678 | 678 | 653 | 653 | 271,000 |
1994/07/26 | 671 | 680 | 667 | 668 | 266,000 |
1994/07/25 | 676 | 680 | 670 | 670 | 112,000 |
1994/07/22 | 676 | 679 | 673 | 676 | 132,000 |
1994/07/21 | 684 | 684 | 673 | 673 | 262,000 |
1994/07/20 | 676 | 684 | 673 | 678 | 192,000 |
1994/07/19 | 673 | 680 | 672 | 672 | 170,000 |
1994/07/18 | 674 | 680 | 670 | 674 | 160,000 |
1994/07/15 | 682 | 682 | 672 | 674 | 203,000 |
1994/07/14 | 678 | 680 | 670 | 672 | 147,000 |
1994/07/13 | 676 | 680 | 673 | 680 | 214,000 |
1994/07/12 | 670 | 679 | 666 | 666 | 255,000 |
1994/07/11 | 675 | 681 | 675 | 680 | 141,000 |
1994/07/08 | 690 | 693 | 685 | 685 | 460,000 |
1994/07/07 | 695 | 707 | 690 | 693 | 1,140,000 |
1994/07/06 | 685 | 695 | 685 | 689 | 239,000 |
1994/07/05 | 678 | 690 | 676 | 689 | 305,000 |
1994/07/04 | 671 | 680 | 671 | 679 | 153,000 |
1994/07/01 | 683 | 687 | 667 | 671 | 398,000 |
1994/06/30 | 670 | 700 | 670 | 693 | 269,000 |
1994/06/29 | 688 | 693 | 680 | 680 | 447,000 |
1994/06/28 | 688 | 698 | 688 | 698 | 701,000 |
1994/06/27 | 670 | 688 | 670 | 688 | 371,000 |
1994/06/24 | 691 | 693 | 685 | 688 | 801,000 |
1994/06/23 | 683 | 696 | 681 | 694 | 720,000 |
1994/06/22 | 652 | 667 | 651 | 660 | 1,324,000 |
1994/06/21 | 695 | 697 | 679 | 681 | 700,000 |
1994/06/20 | 707 | 707 | 700 | 704 | 790,000 |
1994/06/17 | 699 | 715 | 695 | 708 | 1,727,000 |
1994/06/16 | 688 | 692 | 682 | 689 | 498,000 |
1994/06/15 | 693 | 698 | 685 | 688 | 820,000 |
1994/06/14 | 700 | 702 | 694 | 694 | 801,000 |
1994/06/13 | 700 | 704 | 694 | 703 | 1,103,000 |
1994/06/10 | 690 | 707 | 690 | 699 | 2,640,000 |
1994/06/09 | 679 | 704 | 675 | 689 | 3,203,000 |
1994/06/08 | 675 | 689 | 672 | 672 | 1,626,000 |
1994/06/07 | 659 | 673 | 658 | 672 | 1,340,000 |
1994/06/06 | 656 | 668 | 656 | 659 | 882,000 |
1994/06/03 | 657 | 660 | 656 | 658 | 877,000 |
1994/06/02 | 675 | 690 | 660 | 667 | 2,451,000 |
1994/06/01 | 650 | 678 | 649 | 674 | 3,297,000 |
1994/05/31 | 639 | 652 | 639 | 647 | 2,250,000 |
1994/05/30 | 629 | 645 | 625 | 639 | 2,301,000 |
1994/05/27 | 603 | 625 | 602 | 625 | 1,339,000 |
1994/05/26 | 601 | 601 | 598 | 598 | 359,000 |
1994/05/25 | 593 | 603 | 593 | 603 | 723,000 |
1994/05/24 | 598 | 600 | 590 | 592 | 343,000 |
1994/05/23 | 590 | 600 | 590 | 598 | 195,000 |
1994/05/20 | 586 | 600 | 586 | 593 | 146,000 |
1994/05/19 | 583 | 589 | 579 | 583 | 140,000 |
1994/05/18 | 573 | 578 | 570 | 573 | 299,000 |
1994/05/17 | 585 | 587 | 580 | 583 | 264,000 |
1994/05/16 | 593 | 601 | 590 | 595 | 333,000 |
1994/05/13 | 595 | 603 | 595 | 603 | 339,000 |
1994/05/12 | 588 | 595 | 588 | 595 | 210,000 |
1994/05/11 | 600 | 604 | 591 | 595 | 261,000 |
1994/05/10 | 600 | 605 | 590 | 596 | 79,000 |
1994/05/09 | 594 | 594 | 590 | 592 | 411,000 |
1994/05/06 | 596 | 600 | 588 | 590 | 619,000 |
1994/05/02 | 590 | 590 | 589 | 590 | 55,000 |
1994/04/28 | 600 | 600 | 591 | 599 | 128,000 |
1994/04/27 | 590 | 605 | 590 | 597 | 136,000 |
1994/04/26 | 590 | 600 | 590 | 595 | 328,000 |
1994/04/25 | 611 | 611 | 586 | 595 | 96,000 |
1994/04/22 | 614 | 614 | 600 | 610 | 195,000 |
1994/04/21 | 607 | 613 | 607 | 610 | 395,000 |
1994/04/20 | 610 | 614 | 600 | 609 | 310,000 |
1994/04/19 | 611 | 615 | 605 | 614 | 239,000 |
1994/04/18 | 610 | 618 | 606 | 617 | 613,000 |
1994/04/15 | 600 | 608 | 600 | 603 | 390,000 |
1994/04/14 | 588 | 600 | 588 | 600 | 371,000 |
1994/04/13 | 584 | 599 | 584 | 598 | 377,000 |
1994/04/12 | 589 | 589 | 580 | 580 | 269,000 |
1994/04/11 | 600 | 600 | 580 | 585 | 266,000 |
1994/04/08 | 579 | 599 | 574 | 590 | 720,000 |
1994/04/07 | 578 | 579 | 561 | 578 | 223,000 |
1994/04/06 | 564 | 578 | 564 | 570 | 438,000 |
1994/04/05 | 556 | 565 | 555 | 558 | 323,000 |
1994/04/04 | 562 | 565 | 550 | 558 | 301,000 |
1994/04/01 | 570 | 575 | 566 | 572 | 157,000 |
1994/03/31 | 568 | 577 | 564 | 570 | 217,000 |
1994/03/30 | 568 | 574 | 568 | 570 | 199,000 |
1994/03/29 | 580 | 585 | 578 | 582 | 159,000 |
1994/03/28 | 585 | 590 | 582 | 582 | 177,000 |
1994/03/25 | 580 | 598 | 576 | 597 | 337,000 |
1994/03/24 | 589 | 589 | 572 | 575 | 780,000 |
1994/03/23 | 600 | 600 | 583 | 590 | 379,000 |
1994/03/22 | 601 | 601 | 589 | 595 | 436,000 |
1994/03/18 | 603 | 607 | 596 | 601 | 263,000 |
1994/03/17 | 614 | 615 | 595 | 613 | 629,000 |
1994/03/16 | 600 | 616 | 592 | 614 | 802,000 |
1994/03/15 | 582 | 600 | 582 | 600 | 480,000 |
1994/03/14 | 576 | 599 | 576 | 590 | 398,000 |
1994/03/11 | 590 | 600 | 581 | 586 | 288,000 |
1994/03/10 | 580 | 589 | 580 | 583 | 233,000 |
1994/03/09 | 585 | 590 | 580 | 589 | 267,000 |
1994/03/08 | 578 | 594 | 578 | 585 | 157,000 |
1994/03/07 | 610 | 610 | 588 | 588 | 224,000 |
1994/03/04 | 600 | 607 | 600 | 606 | 462,000 |
1994/03/03 | 610 | 626 | 599 | 600 | 2,075,000 |
1994/03/02 | 586 | 610 | 581 | 605 | 3,112,000 |
1994/03/01 | 585 | 590 | 571 | 576 | 344,000 |
1994/02/28 | 577 | 590 | 577 | 589 | 510,000 |
1994/02/25 | 566 | 587 | 564 | 584 | 1,197,000 |
1994/02/24 | 563 | 579 | 555 | 566 | 1,252,000 |
1994/02/23 | 545 | 550 | 541 | 543 | 341,000 |
1994/02/22 | 550 | 555 | 540 | 541 | 266,000 |
1994/02/21 | 539 | 560 | 526 | 550 | 252,000 |
1994/02/18 | 530 | 535 | 530 | 531 | 160,000 |
1994/02/17 | 531 | 531 | 515 | 520 | 87,000 |
1994/02/16 | 525 | 539 | 525 | 538 | 244,000 |
1994/02/15 | 500 | 519 | 500 | 511 | 254,000 |
1994/02/14 | 540 | 540 | 526 | 534 | 307,000 |
1994/02/10 | 550 | 560 | 546 | 560 | 239,000 |
1994/02/09 | 574 | 574 | 545 | 560 | 217,000 |
1994/02/08 | 580 | 583 | 566 | 575 | 514,000 |
1994/02/07 | 570 | 573 | 565 | 570 | 165,000 |
1994/02/04 | 576 | 580 | 568 | 570 | 221,000 |
1994/02/03 | 595 | 595 | 561 | 567 | 751,000 |
1994/02/02 | 570 | 599 | 561 | 590 | 2,787,000 |
1994/02/01 | 553 | 595 | 542 | 580 | 2,638,000 |
1994/01/31 | 545 | 545 | 531 | 540 | 643,000 |
1994/01/28 | 510 | 515 | 505 | 515 | 88,000 |
1994/01/27 | 534 | 534 | 510 | 520 | 433,000 |
1994/01/26 | 509 | 525 | 501 | 525 | 390,000 |
1994/01/25 | 496 | 502 | 490 | 501 | 334,000 |
1994/01/24 | 487 | 495 | 482 | 486 | 468,000 |
1994/01/21 | 517 | 529 | 515 | 522 | 707,000 |
1994/01/20 | 514 | 536 | 501 | 517 | 1,229,000 |
1994/01/19 | 485 | 515 | 475 | 515 | 994,000 |
1994/01/18 | 490 | 490 | 480 | 480 | 131,000 |
1994/01/17 | 500 | 500 | 482 | 485 | 141,000 |
1994/01/14 | 493 | 503 | 484 | 502 | 245,000 |
1994/01/13 | 503 | 505 | 491 | 492 | 265,000 |
1994/01/12 | 472 | 505 | 472 | 505 | 302,000 |
1994/01/11 | 485 | 485 | 476 | 477 | 229,000 |
1994/01/10 | 480 | 488 | 475 | 475 | 241,000 |
1994/01/07 | 456 | 475 | 456 | 475 | 185,000 |
1994/01/06 | 448 | 463 | 448 | 461 | 202,000 |
1994/01/05 | 434 | 448 | 434 | 448 | 186,000 |
1994/01/04 | 435 | 435 | 431 | 434 | 56,000 |