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 |
|---|---|---|---|---|---|
| 1996/12/30 | 767 | 770 | 760 | 760 | 125,000 |
| 1996/12/27 | 761 | 778 | 761 | 771 | 401,000 |
| 1996/12/26 | 746 | 765 | 744 | 765 | 342,000 |
| 1996/12/25 | 730 | 751 | 728 | 750 | 712,000 |
| 1996/12/24 | 715 | 730 | 715 | 730 | 186,000 |
| 1996/12/20 | 720 | 731 | 716 | 721 | 466,000 |
| 1996/12/19 | 747 | 755 | 710 | 710 | 362,000 |
| 1996/12/18 | 758 | 765 | 757 | 765 | 451,000 |
| 1996/12/17 | 755 | 759 | 750 | 755 | 326,000 |
| 1996/12/16 | 755 | 760 | 755 | 757 | 242,000 |
| 1996/12/13 | 760 | 760 | 748 | 751 | 686,000 |
| 1996/12/12 | 758 | 765 | 758 | 758 | 193,000 |
| 1996/12/11 | 765 | 770 | 761 | 770 | 1,225,000 |
| 1996/12/10 | 760 | 770 | 759 | 765 | 506,000 |
| 1996/12/09 | 758 | 758 | 751 | 758 | 311,000 |
| 1996/12/06 | 750 | 757 | 740 | 748 | 298,000 |
| 1996/12/05 | 740 | 750 | 740 | 748 | 104,000 |
| 1996/12/04 | 745 | 750 | 739 | 740 | 412,000 |
| 1996/12/03 | 743 | 751 | 743 | 750 | 235,000 |
| 1996/12/02 | 757 | 757 | 743 | 743 | 141,000 |
| 1996/11/29 | 752 | 760 | 746 | 758 | 251,000 |
| 1996/11/28 | 757 | 759 | 750 | 752 | 118,000 |
| 1996/11/27 | 750 | 768 | 750 | 767 | 188,000 |
| 1996/11/26 | 750 | 753 | 747 | 750 | 221,000 |
| 1996/11/25 | 750 | 750 | 745 | 745 | 320,000 |
| 1996/11/22 | 746 | 750 | 744 | 750 | 174,000 |
| 1996/11/21 | 753 | 754 | 750 | 752 | 193,000 |
| 1996/11/20 | 750 | 754 | 747 | 754 | 190,000 |
| 1996/11/19 | 754 | 754 | 740 | 748 | 276,000 |
| 1996/11/18 | 759 | 760 | 749 | 756 | 68,000 |
| 1996/11/15 | 758 | 760 | 755 | 760 | 77,000 |
| 1996/11/14 | 755 | 758 | 750 | 758 | 78,000 |
| 1996/11/13 | 760 | 760 | 755 | 755 | 128,000 |
| 1996/11/12 | 755 | 761 | 753 | 760 | 223,000 |
| 1996/11/11 | 752 | 752 | 745 | 745 | 69,000 |
| 1996/11/08 | 741 | 748 | 732 | 748 | 290,000 |
| 1996/11/07 | 741 | 747 | 741 | 746 | 465,000 |
| 1996/11/06 | 738 | 742 | 731 | 742 | 98,000 |
| 1996/11/05 | 720 | 731 | 720 | 728 | 190,000 |
| 1996/11/01 | 745 | 750 | 733 | 740 | 213,000 |
| 1996/10/31 | 755 | 755 | 753 | 753 | 42,000 |
| 1996/10/30 | 763 | 763 | 756 | 761 | 101,000 |
| 1996/10/29 | 758 | 763 | 752 | 763 | 274,000 |
| 1996/10/28 | 752 | 752 | 745 | 751 | 115,000 |
| 1996/10/25 | 748 | 754 | 740 | 745 | 616,000 |
| 1996/10/24 | 780 | 780 | 760 | 768 | 1,385,000 |
| 1996/10/23 | 787 | 787 | 780 | 785 | 195,000 |
| 1996/10/22 | 790 | 790 | 782 | 782 | 139,000 |
| 1996/10/21 | 787 | 795 | 787 | 790 | 474,000 |
| 1996/10/18 | 795 | 795 | 783 | 795 | 542,000 |
| 1996/10/17 | 789 | 789 | 785 | 789 | 94,000 |
| 1996/10/16 | 790 | 790 | 783 | 785 | 155,000 |
| 1996/10/15 | 783 | 787 | 778 | 784 | 164,000 |
| 1996/10/14 | 772 | 779 | 770 | 773 | 96,000 |
| 1996/10/11 | 771 | 787 | 770 | 779 | 324,000 |
| 1996/10/09 | 771 | 776 | 770 | 776 | 98,000 |
| 1996/10/08 | 777 | 777 | 770 | 772 | 309,000 |
| 1996/10/07 | 780 | 785 | 777 | 782 | 255,000 |
| 1996/10/04 | 783 | 787 | 780 | 785 | 443,000 |
| 1996/10/03 | 799 | 800 | 786 | 788 | 131,000 |
| 1996/10/02 | 800 | 802 | 797 | 802 | 353,000 |
| 1996/10/01 | 798 | 807 | 791 | 800 | 657,000 |
| 1996/09/30 | 785 | 798 | 785 | 798 | 220,000 |
| 1996/09/27 | 787 | 790 | 782 | 790 | 340,000 |
| 1996/09/26 | 780 | 792 | 780 | 785 | 363,000 |
| 1996/09/25 | 772 | 780 | 764 | 775 | 337,000 |
| 1996/09/24 | 770 | 771 | 762 | 770 | 280,000 |
| 1996/09/20 | 768 | 772 | 768 | 770 | 232,000 |
| 1996/09/19 | 767 | 775 | 765 | 770 | 618,000 |
| 1996/09/18 | 777 | 780 | 775 | 775 | 295,000 |
| 1996/09/17 | 779 | 784 | 774 | 782 | 719,000 |
| 1996/09/13 | 751 | 770 | 751 | 769 | 904,000 |
| 1996/09/12 | 760 | 761 | 753 | 761 | 259,000 |
| 1996/09/11 | 756 | 762 | 750 | 760 | 646,000 |
| 1996/09/10 | 755 | 760 | 750 | 756 | 227,000 |
| 1996/09/09 | 750 | 755 | 750 | 750 | 376,000 |
| 1996/09/06 | 744 | 752 | 735 | 752 | 171,000 |
| 1996/09/05 | 733 | 754 | 733 | 754 | 87,000 |
| 1996/09/04 | 740 | 748 | 740 | 743 | 121,000 |
| 1996/09/03 | 738 | 755 | 732 | 750 | 176,000 |
| 1996/09/02 | 731 | 739 | 730 | 739 | 168,000 |
| 1996/08/30 | 746 | 751 | 741 | 741 | 322,000 |
| 1996/08/29 | 750 | 755 | 741 | 755 | 257,000 |
| 1996/08/28 | 750 | 760 | 750 | 753 | 155,000 |
| 1996/08/27 | 756 | 760 | 751 | 760 | 192,000 |
| 1996/08/26 | 761 | 766 | 756 | 756 | 178,000 |
| 1996/08/23 | 761 | 763 | 752 | 759 | 655,000 |
| 1996/08/22 | 764 | 767 | 750 | 750 | 321,000 |
| 1996/08/21 | 759 | 765 | 759 | 763 | 330,000 |
| 1996/08/20 | 737 | 750 | 732 | 750 | 314,000 |
| 1996/08/19 | 733 | 746 | 733 | 737 | 338,000 |
| 1996/08/16 | 740 | 740 | 731 | 734 | 108,000 |
| 1996/08/15 | 731 | 736 | 730 | 733 | 217,000 |
| 1996/08/14 | 720 | 730 | 717 | 730 | 1,099,000 |
| 1996/08/13 | 717 | 725 | 717 | 723 | 339,000 |
| 1996/08/12 | 719 | 720 | 716 | 717 | 118,000 |
| 1996/08/09 | 725 | 732 | 721 | 724 | 531,000 |
| 1996/08/08 | 740 | 745 | 725 | 727 | 902,000 |
| 1996/08/07 | 745 | 745 | 734 | 740 | 76,000 |
| 1996/08/06 | 731 | 748 | 731 | 745 | 111,000 |
| 1996/08/05 | 745 | 750 | 732 | 750 | 313,000 |
| 1996/08/02 | 750 | 757 | 741 | 749 | 170,000 |
| 1996/08/01 | 730 | 750 | 730 | 749 | 115,000 |
| 1996/07/31 | 745 | 746 | 735 | 740 | 249,000 |
| 1996/07/30 | 746 | 746 | 739 | 745 | 160,000 |
| 1996/07/29 | 753 | 759 | 751 | 751 | 335,000 |
| 1996/07/26 | 735 | 750 | 732 | 750 | 271,000 |
| 1996/07/25 | 721 | 738 | 716 | 730 | 925,000 |
| 1996/07/24 | 720 | 720 | 711 | 712 | 134,000 |
| 1996/07/23 | 711 | 720 | 711 | 720 | 247,000 |
| 1996/07/22 | 734 | 737 | 703 | 715 | 601,000 |
| 1996/07/19 | 740 | 740 | 730 | 730 | 374,000 |
| 1996/07/18 | 742 | 744 | 737 | 737 | 503,000 |
| 1996/07/17 | 756 | 760 | 727 | 735 | 619,000 |
| 1996/07/16 | 760 | 772 | 751 | 755 | 741,000 |
| 1996/07/15 | 780 | 788 | 777 | 780 | 266,000 |
| 1996/07/12 | 781 | 794 | 776 | 790 | 937,000 |
| 1996/07/11 | 777 | 781 | 771 | 781 | 530,000 |
| 1996/07/10 | 777 | 777 | 767 | 767 | 354,000 |
| 1996/07/09 | 772 | 777 | 767 | 777 | 349,000 |
| 1996/07/08 | 772 | 772 | 759 | 772 | 355,000 |
| 1996/07/05 | 771 | 779 | 771 | 772 | 244,000 |
| 1996/07/04 | 779 | 779 | 770 | 777 | 372,000 |
| 1996/07/03 | 778 | 784 | 773 | 779 | 524,000 |
| 1996/07/02 | 788 | 788 | 779 | 780 | 582,000 |
| 1996/07/01 | 795 | 795 | 786 | 790 | 463,000 |
| 1996/06/28 | 787 | 794 | 785 | 789 | 1,048,000 |
| 1996/06/27 | 779 | 785 | 775 | 778 | 794,000 |
| 1996/06/26 | 770 | 778 | 770 | 775 | 527,000 |
| 1996/06/25 | 767 | 777 | 767 | 772 | 507,000 |
| 1996/06/24 | 765 | 777 | 765 | 777 | 493,000 |
| 1996/06/21 | 770 | 772 | 766 | 767 | 389,000 |
| 1996/06/20 | 760 | 769 | 759 | 765 | 492,000 |
| 1996/06/19 | 775 | 776 | 765 | 765 | 410,000 |
| 1996/06/18 | 779 | 784 | 770 | 776 | 1,031,000 |
| 1996/06/17 | 770 | 777 | 770 | 776 | 691,000 |
| 1996/06/14 | 755 | 765 | 755 | 765 | 977,000 |
| 1996/06/13 | 743 | 753 | 737 | 753 | 377,000 |
| 1996/06/12 | 735 | 745 | 734 | 735 | 695,000 |
| 1996/06/11 | 741 | 741 | 731 | 735 | 875,000 |
| 1996/06/10 | 750 | 750 | 748 | 750 | 147,000 |
| 1996/06/07 | 757 | 757 | 747 | 750 | 369,000 |
| 1996/06/06 | 758 | 763 | 750 | 760 | 421,000 |
| 1996/06/05 | 759 | 763 | 755 | 763 | 286,000 |
| 1996/06/04 | 736 | 760 | 736 | 760 | 284,000 |
| 1996/06/03 | 756 | 759 | 736 | 736 | 321,000 |
| 1996/05/31 | 762 | 766 | 754 | 756 | 715,000 |
| 1996/05/30 | 750 | 770 | 750 | 767 | 1,487,000 |
| 1996/05/29 | 765 | 766 | 750 | 754 | 1,191,000 |
| 1996/05/28 | 737 | 766 | 735 | 764 | 3,108,000 |
| 1996/05/27 | 708 | 711 | 705 | 707 | 138,000 |
| 1996/05/24 | 706 | 715 | 700 | 710 | 160,000 |
| 1996/05/23 | 714 | 714 | 708 | 710 | 111,000 |
| 1996/05/22 | 720 | 720 | 713 | 719 | 261,000 |
| 1996/05/21 | 710 | 721 | 708 | 721 | 441,000 |
| 1996/05/20 | 708 | 722 | 708 | 710 | 166,000 |
| 1996/05/17 | 738 | 742 | 708 | 715 | 251,000 |
| 1996/05/16 | 727 | 738 | 720 | 738 | 321,000 |
| 1996/05/15 | 712 | 729 | 712 | 727 | 187,000 |
| 1996/05/14 | 714 | 715 | 708 | 710 | 86,000 |
| 1996/05/13 | 716 | 716 | 706 | 707 | 123,000 |
| 1996/05/10 | 710 | 719 | 702 | 706 | 1,020,000 |
| 1996/05/09 | 716 | 722 | 713 | 713 | 414,000 |
| 1996/05/08 | 725 | 725 | 715 | 715 | 145,000 |
| 1996/05/07 | 726 | 728 | 723 | 725 | 191,000 |
| 1996/05/02 | 745 | 745 | 725 | 726 | 216,000 |
| 1996/05/01 | 750 | 752 | 740 | 745 | 221,000 |
| 1996/04/30 | 751 | 756 | 737 | 737 | 105,000 |
| 1996/04/26 | 740 | 759 | 740 | 759 | 548,000 |
| 1996/04/25 | 740 | 740 | 732 | 736 | 419,000 |
| 1996/04/24 | 728 | 735 | 720 | 730 | 445,000 |
| 1996/04/23 | 741 | 744 | 730 | 738 | 129,000 |
| 1996/04/22 | 735 | 745 | 735 | 740 | 251,000 |
| 1996/04/19 | 744 | 751 | 735 | 751 | 624,000 |
| 1996/04/18 | 740 | 747 | 732 | 745 | 242,000 |
| 1996/04/17 | 752 | 757 | 748 | 748 | 557,000 |
| 1996/04/16 | 747 | 759 | 741 | 752 | 900,000 |
| 1996/04/15 | 742 | 745 | 740 | 745 | 575,000 |
| 1996/04/12 | 730 | 743 | 730 | 741 | 1,536,000 |
| 1996/04/11 | 724 | 730 | 709 | 730 | 248,000 |
| 1996/04/10 | 720 | 729 | 716 | 726 | 323,000 |
| 1996/04/09 | 714 | 715 | 709 | 715 | 214,000 |
| 1996/04/08 | 717 | 717 | 704 | 704 | 160,000 |
| 1996/04/05 | 725 | 725 | 715 | 719 | 282,000 |
| 1996/04/04 | 729 | 729 | 723 | 729 | 203,000 |
| 1996/04/03 | 732 | 732 | 728 | 730 | 620,000 |
| 1996/04/02 | 732 | 734 | 726 | 732 | 1,053,000 |
| 1996/04/01 | 717 | 739 | 715 | 733 | 1,319,000 |
| 1996/03/29 | 710 | 716 | 705 | 712 | 429,000 |
| 1996/03/28 | 708 | 710 | 701 | 709 | 545,000 |
| 1996/03/27 | 699 | 704 | 690 | 701 | 511,000 |
| 1996/03/26 | 685 | 700 | 682 | 690 | 93,000 |
| 1996/03/25 | 684 | 686 | 680 | 685 | 215,000 |
| 1996/03/22 | 690 | 690 | 683 | 683 | 85,000 |
| 1996/03/21 | 683 | 690 | 680 | 690 | 436,000 |
| 1996/03/19 | 681 | 685 | 678 | 683 | 160,000 |
| 1996/03/18 | 672 | 680 | 672 | 680 | 81,000 |
| 1996/03/15 | 671 | 685 | 670 | 682 | 238,000 |
| 1996/03/14 | 671 | 673 | 668 | 673 | 147,000 |
| 1996/03/13 | 672 | 675 | 660 | 671 | 527,000 |
| 1996/03/12 | 675 | 675 | 667 | 670 | 174,000 |
| 1996/03/11 | 676 | 676 | 668 | 668 | 483,000 |
| 1996/03/08 | 675 | 681 | 675 | 680 | 454,000 |
| 1996/03/07 | 687 | 687 | 677 | 678 | 309,000 |
| 1996/03/06 | 687 | 690 | 671 | 685 | 432,000 |
| 1996/03/05 | 690 | 696 | 687 | 687 | 277,000 |
| 1996/03/04 | 697 | 698 | 690 | 690 | 180,000 |
| 1996/03/01 | 695 | 698 | 690 | 696 | 329,000 |
| 1996/02/29 | 688 | 698 | 687 | 695 | 222,000 |
| 1996/02/28 | 688 | 698 | 687 | 687 | 222,000 |
| 1996/02/27 | 675 | 690 | 674 | 686 | 684,000 |
| 1996/02/26 | 676 | 680 | 675 | 680 | 466,000 |
| 1996/02/23 | 689 | 690 | 670 | 675 | 830,000 |
| 1996/02/22 | 688 | 688 | 675 | 679 | 540,000 |
| 1996/02/21 | 704 | 704 | 685 | 685 | 471,000 |
| 1996/02/20 | 696 | 704 | 692 | 700 | 534,000 |
| 1996/02/19 | 699 | 702 | 697 | 700 | 122,000 |
| 1996/02/16 | 697 | 705 | 687 | 705 | 460,000 |
| 1996/02/15 | 706 | 709 | 699 | 704 | 891,000 |
| 1996/02/14 | 706 | 710 | 703 | 707 | 566,000 |
| 1996/02/13 | 705 | 706 | 698 | 705 | 476,000 |
| 1996/02/09 | 710 | 715 | 702 | 715 | 360,000 |
| 1996/02/08 | 711 | 725 | 703 | 712 | 1,904,000 |
| 1996/02/07 | 683 | 706 | 680 | 706 | 1,542,000 |
| 1996/02/06 | 660 | 673 | 660 | 673 | 144,000 |
| 1996/02/05 | 673 | 680 | 664 | 668 | 161,000 |
| 1996/02/02 | 694 | 695 | 682 | 688 | 699,000 |
| 1996/02/01 | 680 | 696 | 665 | 686 | 1,398,000 |
| 1996/01/31 | 665 | 680 | 660 | 675 | 1,378,000 |
| 1996/01/30 | 651 | 665 | 650 | 659 | 346,000 |
| 1996/01/29 | 646 | 655 | 646 | 655 | 128,000 |
| 1996/01/26 | 642 | 655 | 641 | 648 | 374,000 |
| 1996/01/25 | 653 | 653 | 640 | 640 | 271,000 |
| 1996/01/24 | 645 | 645 | 640 | 640 | 171,000 |
| 1996/01/23 | 636 | 648 | 635 | 643 | 165,000 |
| 1996/01/22 | 649 | 649 | 636 | 637 | 53,000 |
| 1996/01/19 | 650 | 650 | 640 | 646 | 157,000 |
| 1996/01/18 | 644 | 653 | 642 | 653 | 474,000 |
| 1996/01/17 | 642 | 657 | 642 | 645 | 435,000 |
| 1996/01/16 | 657 | 657 | 642 | 642 | 134,000 |
| 1996/01/12 | 661 | 664 | 652 | 652 | 202,000 |
| 1996/01/11 | 667 | 669 | 659 | 660 | 418,000 |
| 1996/01/10 | 660 | 670 | 658 | 670 | 1,326,000 |
| 1996/01/09 | 641 | 660 | 637 | 658 | 785,000 |
| 1996/01/08 | 640 | 640 | 635 | 636 | 179,000 |
| 1996/01/05 | 636 | 640 | 629 | 640 | 157,000 |
| 1996/01/04 | 638 | 640 | 635 | 639 | 169,000 |