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
2002/12/30 1,185 1,192 1,173 1,192 112,000
2002/12/27 1,175 1,190 1,170 1,185 480,000
2002/12/26 1,131 1,170 1,131 1,161 336,000
2002/12/25 1,127 1,144 1,121 1,127 556,000
2002/12/24 1,125 1,165 1,117 1,162 973,000
2002/12/20 1,111 1,133 1,102 1,110 1,426,000
2002/12/19 1,142 1,151 1,120 1,151 1,433,000
2002/12/18 1,176 1,188 1,154 1,176 1,055,000
2002/12/17 1,230 1,230 1,193 1,196 522,000
2002/12/16 1,230 1,231 1,215 1,231 722,000
2002/12/13 1,228 1,234 1,193 1,230 2,083,000
2002/12/12 1,187 1,238 1,177 1,217 2,273,000
2002/12/11 1,172 1,202 1,168 1,179 980,000
2002/12/10 1,154 1,184 1,154 1,171 628,000
2002/12/09 1,200 1,200 1,169 1,173 851,000
2002/12/06 1,167 1,200 1,157 1,180 995,000
2002/12/05 1,152 1,194 1,152 1,187 1,140,000
2002/12/04 1,176 1,196 1,163 1,169 698,000
2002/12/03 1,195 1,217 1,191 1,216 1,029,000
2002/12/02 1,201 1,206 1,181 1,181 744,000
2002/11/29 1,190 1,233 1,190 1,205 1,153,000
2002/11/28 1,190 1,220 1,185 1,206 938,000
2002/11/27 1,150 1,182 1,150 1,171 713,000
2002/11/26 1,212 1,225 1,161 1,170 1,084,000
2002/11/25 1,179 1,234 1,175 1,232 1,364,000
2002/11/22 1,185 1,190 1,151 1,171 1,313,000
2002/11/21 1,172 1,200 1,164 1,194 1,266,000
2002/11/20 1,165 1,185 1,165 1,172 986,000
2002/11/19 1,169 1,192 1,162 1,175 1,246,000
2002/11/18 1,173 1,184 1,158 1,173 1,491,000
2002/11/15 1,137 1,176 1,134 1,153 1,723,000
2002/11/14 1,100 1,149 1,096 1,129 1,891,000
2002/11/13 1,065 1,080 1,038 1,051 907,000
2002/11/12 1,072 1,092 1,070 1,074 656,000
2002/11/11 1,120 1,120 1,080 1,085 989,000
2002/11/08 1,111 1,130 1,105 1,130 875,000
2002/11/07 1,100 1,116 1,093 1,110 1,436,000
2002/11/06 1,115 1,127 1,088 1,107 3,752,000
2002/11/05 1,040 1,210 1,040 1,175 2,865,000
2002/11/01 1,029 1,037 1,015 1,033 917,000
2002/10/31 1,000 1,020 996 1,012 927,000
2002/10/30 1,000 1,010 995 1,000 941,000
2002/10/29 1,005 1,028 1,003 1,010 616,000
2002/10/28 1,014 1,014 989 1,014 458,000
2002/10/25 985 1,028 985 1,014 801,000
2002/10/24 980 993 979 984 557,000
2002/10/23 969 989 952 985 1,021,000
2002/10/22 1,010 1,010 958 961 1,016,000
2002/10/21 1,030 1,042 1,012 1,030 990,000
2002/10/18 1,000 1,042 1,000 1,030 2,461,000
2002/10/17 981 1,001 981 991 605,000
2002/10/16 996 1,015 993 1,001 1,648,000
2002/10/15 960 987 960 976 1,476,000
2002/10/11 922 949 921 938 344,000
2002/10/10 920 920 900 902 734,000
2002/10/09 945 945 921 922 835,000
2002/10/08 958 959 941 945 755,000
2002/10/07 971 983 956 957 1,814,000
2002/10/04 952 962 948 951 811,000
2002/10/03 940 960 940 951 1,112,000
2002/10/02 945 955 927 934 932,000
2002/10/01 950 950 935 941 516,000
2002/09/30 947 948 933 940 333,000
2002/09/27 939 960 937 957 473,000
2002/09/26 928 940 908 921 1,019,000
2002/09/25 941 941 908 908 666,000
2002/09/24 928 935 906 933 1,125,000
2002/09/20 952 964 934 938 878,000
2002/09/19 995 1,005 948 954 1,650,000
2002/09/18 959 962 942 955 876,000
2002/09/17 990 1,000 964 969 1,097,000
2002/09/13 963 978 952 978 964,000
2002/09/12 969 995 956 983 1,136,000
2002/09/11 973 995 969 981 1,573,000
2002/09/10 953 971 950 952 2,285,000
2002/09/09 900 910 891 903 471,000
2002/09/06 877 877 860 871 511,000
2002/09/05 906 910 891 891 737,000
2002/09/04 855 878 855 868 662,000
2002/09/03 906 911 864 865 798,000
2002/09/02 923 929 909 925 294,000
2002/08/30 900 944 900 931 976,000
2002/08/29 915 918 895 904 966,000
2002/08/28 910 932 910 916 432,000
2002/08/27 931 933 910 910 451,000
2002/08/26 900 950 900 943 843,000
2002/08/23 894 921 887 907 889,000
2002/08/22 850 879 848 875 864,000
2002/08/21 869 869 850 850 364,000
2002/08/20 858 876 845 852 761,000
2002/08/19 855 855 840 848 413,000
2002/08/16 860 897 860 879 1,092,000
2002/08/15 850 864 850 857 478,000
2002/08/14 825 840 812 840 646,000
2002/08/13 827 838 827 828 491,000
2002/08/12 883 883 848 848 378,000
2002/08/09 878 878 864 873 657,000
2002/08/08 873 883 840 848 504,000
2002/08/07 867 888 861 888 600,000
2002/08/06 857 858 780 827 1,222,000
2002/08/05 893 893 855 856 675,000
2002/08/02 899 909 884 906 447,000
2002/08/01 920 923 908 913 877,000
2002/07/31 900 917 895 900 1,292,000
2002/07/30 881 895 867 894 1,070,000
2002/07/29 857 871 853 861 836,000
2002/07/26 889 889 863 867 965,000
2002/07/25 895 899 876 880 1,922,000
2002/07/24 884 884 847 853 1,304,000
2002/07/23 891 898 885 888 870,000
2002/07/22 902 904 895 897 767,000
2002/07/19 935 945 925 926 237,000
2002/07/18 940 970 933 951 669,000
2002/07/17 928 945 914 941 1,191,000
2002/07/16 963 963 938 938 409,000
2002/07/15 995 995 950 953 401,000
2002/07/12 999 1,005 993 1,000 522,000
2002/07/11 999 1,001 987 993 646,000
2002/07/10 1,005 1,009 995 995 353,000
2002/07/09 1,000 1,011 998 1,009 539,000
2002/07/08 995 1,005 995 995 431,000
2002/07/05 980 1,001 980 987 844,000
2002/07/04 1,011 1,016 994 1,000 388,000
2002/07/03 1,002 1,030 1,001 1,018 501,000
2002/07/02 1,023 1,025 1,014 1,022 695,000
2002/07/01 1,033 1,033 1,021 1,028 847,000
2002/06/28 1,015 1,030 1,010 1,013 716,000
2002/06/27 1,008 1,013 987 1,006 605,000
2002/06/26 983 998 959 998 636,000
2002/06/25 999 1,015 974 985 597,000
2002/06/24 959 1,006 957 1,002 898,000
2002/06/21 960 984 954 979 1,194,000
2002/06/20 936 963 925 960 500,000
2002/06/19 962 986 936 937 712,000
2002/06/18 945 970 942 962 723,000
2002/06/17 916 943 916 933 622,000
2002/06/14 936 954 918 933 2,035,000
2002/06/13 955 960 930 946 1,518,000
2002/06/12 986 986 971 980 513,000
2002/06/11 1,005 1,012 995 996 337,000
2002/06/10 1,007 1,018 993 995 462,000
2002/06/07 1,004 1,022 1,004 1,018 820,000
2002/06/06 1,064 1,074 1,048 1,073 639,000
2002/06/05 1,030 1,065 1,030 1,065 570,000
2002/06/04 1,040 1,048 1,016 1,030 592,000
2002/06/03 1,060 1,065 1,043 1,047 654,000
2002/05/31 1,026 1,100 1,020 1,100 1,378,000
2002/05/30 1,050 1,051 1,031 1,031 343,000
2002/05/29 1,065 1,071 1,055 1,055 408,000
2002/05/28 1,071 1,090 1,071 1,085 346,000
2002/05/27 1,100 1,135 1,090 1,091 1,092,000
2002/05/24 1,089 1,100 1,073 1,100 924,000
2002/05/23 1,079 1,085 1,061 1,069 939,000
2002/05/22 1,068 1,085 1,055 1,061 949,000
2002/05/21 1,047 1,061 1,038 1,055 431,000
2002/05/20 1,056 1,065 1,038 1,040 813,000
2002/05/17 1,060 1,089 1,055 1,076 1,185,000
2002/05/16 1,030 1,074 1,030 1,060 1,341,000
2002/05/15 1,020 1,030 1,010 1,010 673,000
2002/05/14 1,011 1,020 1,000 1,000 422,000
2002/05/13 1,007 1,007 992 996 456,000
2002/05/10 1,010 1,020 995 1,007 1,093,000
2002/05/09 1,050 1,065 1,031 1,048 744,000
2002/05/08 1,005 1,043 1,005 1,035 572,000
2002/05/07 994 1,015 980 1,005 625,000
2002/05/02 1,019 1,020 988 997 1,024,000
2002/05/01 1,010 1,039 1,008 1,039 806,000
2002/04/30 1,015 1,016 1,001 1,009 267,000
2002/04/26 1,025 1,040 1,014 1,015 852,000
2002/04/25 1,036 1,080 1,030 1,040 1,382,000
2002/04/24 1,032 1,120 1,022 1,076 2,881,000
2002/04/23 999 1,058 992 1,051 3,301,000
2002/04/22 953 987 943 972 608,000
2002/04/19 970 971 945 951 1,115,000
2002/04/18 965 1,002 962 998 2,832,000
2002/04/17 927 953 922 949 1,643,000
2002/04/16 879 900 869 897 440,000
2002/04/15 875 877 856 877 291,000
2002/04/12 879 879 861 870 276,000
2002/04/11 882 883 875 875 265,000
2002/04/10 883 896 878 892 304,000
2002/04/09 897 900 876 880 398,000
2002/04/08 910 910 893 897 439,000
2002/04/05 937 937 903 903 421,000
2002/04/04 939 950 929 947 603,000
2002/04/03 888 930 888 919 260,000
2002/04/02 893 910 886 902 160,000
2002/04/01 924 924 892 903 214,000
2002/03/29 901 915 891 894 252,000
2002/03/28 929 929 910 911 242,000
2002/03/27 900 950 899 950 418,000
2002/03/26 885 905 875 883 616,000
2002/03/25 920 920 885 885 568,000
2002/03/22 936 936 902 910 890,000
2002/03/20 929 938 911 938 498,000
2002/03/19 914 940 912 937 771,000
2002/03/18 920 940 910 924 2,233,000
2002/03/15 878 886 867 880 1,477,000
2002/03/14 870 875 857 868 840,000
2002/03/13 867 875 865 865 1,601,000
2002/03/12 870 879 856 857 1,425,000
2002/03/11 885 897 870 880 1,215,000
2002/03/08 902 902 885 885 1,332,000
2002/03/07 897 899 889 895 409,000
2002/03/06 911 914 888 897 808,000
2002/03/05 936 939 904 909 1,232,000
2002/03/04 939 946 925 939 1,311,000
2002/03/01 939 939 918 938 507,000
2002/02/28 950 955 934 941 911,000
2002/02/27 950 960 950 960 500,000
2002/02/26 944 953 941 948 440,000
2002/02/25 935 963 929 954 878,000
2002/02/22 918 925 899 925 485,000
2002/02/21 890 919 890 914 330,000
2002/02/20 870 903 869 874 481,000
2002/02/19 925 925 868 869 356,000
2002/02/18 929 930 917 930 283,000
2002/02/15 917 936 911 920 420,000
2002/02/14 908 925 900 920 577,000
2002/02/13 899 907 885 886 372,000
2002/02/12 907 913 896 909 878,000
2002/02/08 860 880 855 877 375,000
2002/02/07 850 864 848 857 199,000
2002/02/06 836 850 833 850 622,000
2002/02/05 879 881 837 837 530,000
2002/02/04 875 890 870 883 208,000
2002/02/01 890 895 865 885 378,000
2002/01/31 898 910 881 900 629,000
2002/01/30 875 897 866 897 427,000
2002/01/29 881 895 873 875 356,000
2002/01/28 891 904 881 903 725,000
2002/01/25 841 852 841 851 356,000
2002/01/24 840 851 832 840 165,000
2002/01/23 842 858 831 847 344,000
2002/01/22 883 885 863 872 341,000
2002/01/21 850 878 850 873 346,000
2002/01/18 840 864 838 864 586,000
2002/01/17 816 836 816 828 439,000
2002/01/16 834 835 815 816 366,000
2002/01/15 872 874 833 834 297,000
2002/01/11 902 908 878 878 354,000
2002/01/10 895 895 880 882 235,000
2002/01/09 881 899 871 873 369,000
2002/01/08 923 924 897 909 545,000
2002/01/07 910 949 900 943 648,000
2002/01/04 909 909 898 906 381,000

このページの先頭へ