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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,385 | 4,395 | 4,345 | 4,375 | 278,500 |
| 2021/12/29 | 4,435 | 4,455 | 4,370 | 4,380 | 338,100 |
| 2021/12/28 | 4,480 | 4,505 | 4,420 | 4,445 | 502,700 |
| 2021/12/27 | 4,430 | 4,450 | 4,375 | 4,410 | 319,300 |
| 2021/12/24 | 4,405 | 4,460 | 4,400 | 4,420 | 370,900 |
| 2021/12/23 | 4,350 | 4,405 | 4,335 | 4,400 | 445,800 |
| 2021/12/22 | 4,320 | 4,350 | 4,230 | 4,310 | 494,700 |
| 2021/12/21 | 4,285 | 4,345 | 4,240 | 4,305 | 718,400 |
| 2021/12/20 | 4,285 | 4,325 | 4,235 | 4,255 | 471,900 |
| 2021/12/17 | 4,450 | 4,475 | 4,330 | 4,355 | 794,600 |
| 2021/12/16 | 4,470 | 4,500 | 4,430 | 4,455 | 461,600 |
| 2021/12/15 | 4,400 | 4,490 | 4,400 | 4,405 | 560,900 |
| 2021/12/14 | 4,370 | 4,530 | 4,370 | 4,425 | 1,298,800 |
| 2021/12/13 | 4,375 | 4,395 | 4,320 | 4,320 | 539,900 |
| 2021/12/10 | 4,435 | 4,435 | 4,320 | 4,320 | 754,200 |
| 2021/12/09 | 4,315 | 4,465 | 4,310 | 4,435 | 1,003,300 |
| 2021/12/08 | 4,320 | 4,360 | 4,285 | 4,340 | 642,400 |
| 2021/12/07 | 4,120 | 4,250 | 4,105 | 4,235 | 437,000 |
| 2021/12/06 | 4,120 | 4,125 | 4,060 | 4,095 | 434,500 |
| 2021/12/03 | 4,105 | 4,115 | 4,035 | 4,090 | 772,900 |
| 2021/12/02 | 4,185 | 4,250 | 4,100 | 4,110 | 737,100 |
| 2021/12/01 | 4,220 | 4,225 | 4,120 | 4,195 | 828,000 |
| 2021/11/30 | 4,275 | 4,330 | 4,205 | 4,240 | 1,721,900 |
| 2021/11/29 | 4,110 | 4,220 | 4,080 | 4,180 | 721,400 |
| 2021/11/26 | 4,240 | 4,255 | 4,145 | 4,165 | 544,300 |
| 2021/11/25 | 4,215 | 4,270 | 4,200 | 4,260 | 463,700 |
| 2021/11/24 | 4,280 | 4,290 | 4,165 | 4,185 | 539,500 |
| 2021/11/22 | 4,305 | 4,375 | 4,300 | 4,320 | 383,900 |
| 2021/11/19 | 4,255 | 4,360 | 4,240 | 4,340 | 758,200 |
| 2021/11/18 | 4,375 | 4,375 | 4,265 | 4,305 | 475,000 |
| 2021/11/17 | 4,380 | 4,395 | 4,365 | 4,380 | 634,100 |
| 2021/11/16 | 4,395 | 4,410 | 4,350 | 4,355 | 644,500 |
| 2021/11/15 | 4,370 | 4,415 | 4,335 | 4,350 | 717,700 |
| 2021/11/12 | 4,200 | 4,300 | 4,190 | 4,300 | 976,900 |
| 2021/11/11 | 4,060 | 4,195 | 4,020 | 4,170 | 854,400 |
| 2021/11/10 | 4,140 | 4,165 | 4,080 | 4,090 | 664,900 |
| 2021/11/09 | 4,130 | 4,220 | 4,030 | 4,100 | 1,052,300 |
| 2021/11/08 | 4,285 | 4,300 | 4,155 | 4,200 | 917,000 |
| 2021/11/05 | 4,360 | 4,370 | 4,255 | 4,305 | 581,100 |
| 2021/11/04 | 4,245 | 4,345 | 4,230 | 4,345 | 1,058,600 |
| 2021/11/02 | 4,195 | 4,240 | 4,150 | 4,175 | 913,800 |
| 2021/11/01 | 4,200 | 4,230 | 4,175 | 4,230 | 667,700 |
| 2021/10/29 | 4,110 | 4,145 | 4,050 | 4,110 | 773,000 |
| 2021/10/28 | 4,055 | 4,135 | 4,035 | 4,115 | 2,177,500 |
| 2021/10/27 | 3,985 | 4,065 | 3,965 | 4,065 | 994,900 |
| 2021/10/26 | 4,000 | 4,005 | 3,900 | 3,945 | 499,600 |
| 2021/10/25 | 3,900 | 3,965 | 3,875 | 3,965 | 579,200 |
| 2021/10/22 | 3,855 | 3,960 | 3,830 | 3,925 | 601,400 |
| 2021/10/21 | 3,905 | 3,945 | 3,880 | 3,915 | 610,700 |
| 2021/10/20 | 4,035 | 4,070 | 3,940 | 3,945 | 698,800 |
| 2021/10/19 | 3,955 | 4,030 | 3,935 | 4,025 | 457,700 |
| 2021/10/18 | 3,975 | 3,975 | 3,895 | 3,955 | 768,700 |
| 2021/10/15 | 3,895 | 3,980 | 3,885 | 3,975 | 1,290,200 |
| 2021/10/14 | 3,780 | 3,835 | 3,770 | 3,830 | 938,500 |
| 2021/10/13 | 3,800 | 3,825 | 3,760 | 3,770 | 869,300 |
| 2021/10/12 | 3,830 | 3,850 | 3,815 | 3,830 | 543,700 |
| 2021/10/11 | 3,765 | 3,850 | 3,730 | 3,835 | 587,500 |
| 2021/10/08 | 3,790 | 3,825 | 3,755 | 3,810 | 1,002,600 |
| 2021/10/07 | 3,765 | 3,805 | 3,715 | 3,725 | 613,700 |
| 2021/10/06 | 3,780 | 3,875 | 3,750 | 3,770 | 890,400 |
| 2021/10/05 | 3,855 | 3,870 | 3,680 | 3,760 | 1,133,100 |
| 2021/10/04 | 4,015 | 4,025 | 3,860 | 3,895 | 811,300 |
| 2021/10/01 | 4,005 | 4,055 | 3,960 | 4,000 | 801,100 |
| 2021/09/30 | 4,005 | 4,075 | 3,975 | 4,055 | 1,228,900 |
| 2021/09/29 | 3,975 | 4,040 | 3,930 | 3,980 | 1,147,200 |
| 2021/09/28 | 4,110 | 4,125 | 4,010 | 4,065 | 1,152,500 |
| 2021/09/27 | 4,265 | 4,275 | 4,165 | 4,170 | 713,700 |
| 2021/09/24 | 4,310 | 4,330 | 4,260 | 4,295 | 904,000 |
| 2021/09/22 | 4,280 | 4,280 | 4,205 | 4,250 | 843,500 |
| 2021/09/21 | 4,315 | 4,380 | 4,270 | 4,335 | 1,036,500 |
| 2021/09/17 | 4,340 | 4,425 | 4,315 | 4,355 | 1,694,500 |
| 2021/09/16 | 4,235 | 4,280 | 4,200 | 4,270 | 793,700 |
| 2021/09/15 | 4,210 | 4,215 | 4,170 | 4,215 | 791,900 |
| 2021/09/14 | 4,255 | 4,305 | 4,250 | 4,280 | 1,053,800 |
| 2021/09/13 | 4,150 | 4,215 | 4,130 | 4,215 | 687,300 |
| 2021/09/10 | 4,085 | 4,175 | 4,055 | 4,175 | 831,900 |
| 2021/09/09 | 4,050 | 4,140 | 4,040 | 4,090 | 593,600 |
| 2021/09/08 | 4,020 | 4,080 | 4,015 | 4,065 | 615,400 |
| 2021/09/07 | 4,035 | 4,065 | 3,965 | 4,035 | 736,700 |
| 2021/09/06 | 4,040 | 4,045 | 3,940 | 3,990 | 558,300 |
| 2021/09/03 | 3,895 | 4,000 | 3,865 | 3,990 | 978,700 |
| 2021/09/02 | 3,785 | 3,895 | 3,785 | 3,890 | 892,000 |
| 2021/09/01 | 3,835 | 3,855 | 3,790 | 3,790 | 743,300 |
| 2021/08/31 | 3,775 | 3,840 | 3,745 | 3,815 | 1,166,600 |
| 2021/08/30 | 3,685 | 3,725 | 3,665 | 3,705 | 1,719,700 |
| 2021/08/27 | 3,650 | 3,655 | 3,605 | 3,645 | 833,700 |
| 2021/08/26 | 3,705 | 3,725 | 3,660 | 3,700 | 544,500 |
| 2021/08/25 | 3,695 | 3,725 | 3,665 | 3,710 | 515,000 |
| 2021/08/24 | 3,640 | 3,740 | 3,625 | 3,705 | 765,300 |
| 2021/08/23 | 3,575 | 3,630 | 3,565 | 3,620 | 485,300 |
| 2021/08/20 | 3,540 | 3,560 | 3,510 | 3,520 | 585,000 |
| 2021/08/19 | 3,575 | 3,605 | 3,560 | 3,580 | 499,500 |
| 2021/08/18 | 3,600 | 3,635 | 3,575 | 3,605 | 439,600 |
| 2021/08/17 | 3,610 | 3,640 | 3,605 | 3,615 | 672,700 |
| 2021/08/16 | 3,580 | 3,600 | 3,525 | 3,535 | 604,100 |
| 2021/08/13 | 3,545 | 3,595 | 3,525 | 3,590 | 519,300 |
| 2021/08/12 | 3,585 | 3,650 | 3,540 | 3,565 | 855,300 |
| 2021/08/11 | 3,625 | 3,630 | 3,535 | 3,535 | 787,200 |
| 2021/08/10 | 3,625 | 3,640 | 3,585 | 3,610 | 775,200 |
| 2021/08/06 | 3,640 | 3,650 | 3,590 | 3,625 | 731,500 |
| 2021/08/05 | 3,600 | 3,640 | 3,565 | 3,630 | 739,800 |
| 2021/08/04 | 3,595 | 3,630 | 3,545 | 3,575 | 1,069,300 |
| 2021/08/03 | 3,555 | 3,685 | 3,540 | 3,610 | 1,135,400 |
| 2021/08/02 | 3,675 | 3,785 | 3,655 | 3,765 | 1,008,600 |
| 2021/07/30 | 3,635 | 3,670 | 3,625 | 3,655 | 721,800 |
| 2021/07/29 | 3,680 | 3,695 | 3,610 | 3,670 | 754,700 |
| 2021/07/28 | 3,600 | 3,625 | 3,570 | 3,610 | 639,900 |
| 2021/07/27 | 3,580 | 3,650 | 3,570 | 3,645 | 764,200 |
| 2021/07/26 | 3,550 | 3,575 | 3,510 | 3,570 | 654,200 |
| 2021/07/21 | 3,505 | 3,505 | 3,455 | 3,490 | 660,500 |
| 2021/07/20 | 3,400 | 3,425 | 3,375 | 3,385 | 718,400 |
| 2021/07/19 | 3,495 | 3,495 | 3,430 | 3,450 | 678,500 |
| 2021/07/16 | 3,540 | 3,565 | 3,495 | 3,500 | 828,600 |
| 2021/07/15 | 3,585 | 3,590 | 3,560 | 3,575 | 530,100 |
| 2021/07/14 | 3,575 | 3,600 | 3,480 | 3,590 | 1,039,600 |
| 2021/07/13 | 3,580 | 3,585 | 3,525 | 3,585 | 689,100 |
| 2021/07/12 | 3,550 | 3,590 | 3,530 | 3,565 | 868,900 |
| 2021/07/09 | 3,420 | 3,490 | 3,390 | 3,485 | 1,174,500 |
| 2021/07/08 | 3,410 | 3,445 | 3,400 | 3,425 | 787,300 |
| 2021/07/07 | 3,400 | 3,420 | 3,340 | 3,400 | 984,500 |
| 2021/07/06 | 3,390 | 3,430 | 3,355 | 3,430 | 574,100 |
| 2021/07/05 | 3,340 | 3,375 | 3,320 | 3,375 | 495,400 |
| 2021/07/02 | 3,345 | 3,355 | 3,290 | 3,325 | 400,000 |
| 2021/07/01 | 3,370 | 3,380 | 3,325 | 3,345 | 534,600 |
| 2021/06/30 | 3,385 | 3,400 | 3,330 | 3,360 | 881,300 |
| 2021/06/29 | 3,320 | 3,375 | 3,320 | 3,345 | 700,200 |
| 2021/06/28 | 3,350 | 3,360 | 3,325 | 3,340 | 341,400 |
| 2021/06/25 | 3,315 | 3,365 | 3,310 | 3,345 | 519,900 |
| 2021/06/24 | 3,285 | 3,295 | 3,245 | 3,285 | 735,200 |
| 2021/06/23 | 3,370 | 3,375 | 3,300 | 3,320 | 522,000 |
| 2021/06/22 | 3,305 | 3,350 | 3,265 | 3,350 | 739,100 |
| 2021/06/21 | 3,275 | 3,285 | 3,220 | 3,235 | 907,700 |
| 2021/06/18 | 3,230 | 3,260 | 3,205 | 3,245 | 1,450,800 |
| 2021/06/17 | 3,270 | 3,270 | 3,225 | 3,250 | 611,700 |
| 2021/06/16 | 3,225 | 3,260 | 3,210 | 3,245 | 741,400 |
| 2021/06/15 | 3,260 | 3,295 | 3,250 | 3,280 | 466,000 |
| 2021/06/14 | 3,200 | 3,240 | 3,180 | 3,230 | 413,000 |
| 2021/06/11 | 3,165 | 3,170 | 3,135 | 3,170 | 505,900 |
| 2021/06/10 | 3,135 | 3,200 | 3,135 | 3,195 | 506,400 |
| 2021/06/09 | 3,150 | 3,160 | 3,105 | 3,130 | 672,100 |
| 2021/06/08 | 3,210 | 3,235 | 3,180 | 3,185 | 555,500 |
| 2021/06/07 | 3,315 | 3,325 | 3,235 | 3,255 | 791,100 |
| 2021/06/04 | 3,265 | 3,310 | 3,250 | 3,300 | 309,100 |
| 2021/06/03 | 3,290 | 3,330 | 3,275 | 3,285 | 474,500 |
| 2021/06/02 | 3,300 | 3,345 | 3,270 | 3,305 | 515,700 |
| 2021/06/01 | 3,295 | 3,300 | 3,245 | 3,260 | 402,700 |
| 2021/05/31 | 3,335 | 3,340 | 3,210 | 3,225 | 655,800 |
| 2021/05/28 | 3,280 | 3,365 | 3,280 | 3,360 | 573,800 |
| 2021/05/27 | 3,255 | 3,310 | 3,230 | 3,240 | 2,431,900 |
| 2021/05/26 | 3,265 | 3,270 | 3,235 | 3,255 | 567,200 |
| 2021/05/25 | 3,245 | 3,265 | 3,215 | 3,265 | 740,100 |
| 2021/05/24 | 3,270 | 3,315 | 3,235 | 3,250 | 644,300 |
| 2021/05/21 | 3,185 | 3,290 | 3,180 | 3,285 | 959,500 |
| 2021/05/20 | 3,180 | 3,275 | 3,175 | 3,230 | 536,300 |
| 2021/05/19 | 3,235 | 3,255 | 3,155 | 3,240 | 1,535,000 |
| 2021/05/18 | 3,265 | 3,300 | 3,240 | 3,280 | 1,058,400 |
| 2021/05/17 | 3,325 | 3,340 | 3,275 | 3,285 | 564,100 |
| 2021/05/14 | 3,345 | 3,355 | 3,305 | 3,310 | 837,800 |
| 2021/05/13 | 3,250 | 3,345 | 3,195 | 3,330 | 1,351,600 |
| 2021/05/12 | 3,290 | 3,340 | 3,080 | 3,190 | 2,301,300 |
| 2021/05/11 | 3,320 | 3,335 | 3,295 | 3,335 | 574,000 |
| 2021/05/10 | 3,375 | 3,375 | 3,310 | 3,365 | 632,700 |
| 2021/05/07 | 3,450 | 3,455 | 3,350 | 3,365 | 545,200 |
| 2021/05/06 | 3,375 | 3,465 | 3,370 | 3,420 | 892,500 |
| 2021/04/30 | 3,410 | 3,415 | 3,335 | 3,365 | 665,800 |
| 2021/04/28 | 3,430 | 3,470 | 3,400 | 3,400 | 608,600 |
| 2021/04/27 | 3,500 | 3,500 | 3,330 | 3,425 | 1,664,100 |
| 2021/04/26 | 3,435 | 3,460 | 3,405 | 3,430 | 621,500 |
| 2021/04/23 | 3,440 | 3,480 | 3,425 | 3,440 | 586,500 |
| 2021/04/22 | 3,385 | 3,485 | 3,380 | 3,485 | 613,900 |
| 2021/04/21 | 3,370 | 3,375 | 3,315 | 3,325 | 682,000 |
| 2021/04/20 | 3,445 | 3,470 | 3,405 | 3,455 | 469,800 |
| 2021/04/19 | 3,490 | 3,515 | 3,470 | 3,500 | 538,200 |
| 2021/04/16 | 3,540 | 3,560 | 3,475 | 3,475 | 527,400 |
| 2021/04/15 | 3,495 | 3,535 | 3,490 | 3,520 | 406,000 |
| 2021/04/14 | 3,495 | 3,500 | 3,460 | 3,485 | 419,100 |
| 2021/04/13 | 3,470 | 3,530 | 3,455 | 3,510 | 538,600 |
| 2021/04/12 | 3,520 | 3,520 | 3,445 | 3,455 | 614,100 |
| 2021/04/09 | 3,540 | 3,595 | 3,530 | 3,530 | 799,000 |
| 2021/04/08 | 3,535 | 3,550 | 3,505 | 3,530 | 1,035,400 |
| 2021/04/07 | 3,500 | 3,535 | 3,460 | 3,535 | 874,000 |
| 2021/04/06 | 3,515 | 3,535 | 3,435 | 3,450 | 508,000 |
| 2021/04/05 | 3,540 | 3,545 | 3,485 | 3,505 | 457,800 |
| 2021/04/02 | 3,515 | 3,595 | 3,505 | 3,515 | 728,800 |
| 2021/04/01 | 3,365 | 3,480 | 3,365 | 3,460 | 951,700 |
| 2021/03/31 | 3,340 | 3,410 | 3,320 | 3,340 | 879,000 |
| 2021/03/30 | 3,430 | 3,435 | 3,310 | 3,370 | 836,700 |
| 2021/03/29 | 3,425 | 3,495 | 3,410 | 3,445 | 945,100 |
| 2021/03/26 | 3,505 | 3,600 | 3,355 | 3,375 | 1,580,300 |
| 2021/03/25 | 3,435 | 3,510 | 3,435 | 3,485 | 688,300 |
| 2021/03/24 | 3,380 | 3,430 | 3,365 | 3,400 | 594,300 |
| 2021/03/23 | 3,470 | 3,525 | 3,425 | 3,430 | 675,300 |
| 2021/03/22 | 3,405 | 3,455 | 3,355 | 3,450 | 904,900 |
| 2021/03/19 | 3,525 | 3,530 | 3,450 | 3,465 | 1,098,100 |
| 2021/03/18 | 3,550 | 3,575 | 3,525 | 3,545 | 812,000 |
| 2021/03/17 | 3,515 | 3,540 | 3,490 | 3,520 | 526,000 |
| 2021/03/16 | 3,530 | 3,540 | 3,495 | 3,520 | 597,400 |
| 2021/03/15 | 3,500 | 3,535 | 3,470 | 3,530 | 561,000 |
| 2021/03/12 | 3,440 | 3,500 | 3,430 | 3,495 | 814,900 |
| 2021/03/11 | 3,350 | 3,420 | 3,335 | 3,415 | 570,400 |
| 2021/03/10 | 3,370 | 3,400 | 3,300 | 3,335 | 713,100 |
| 2021/03/09 | 3,350 | 3,400 | 3,295 | 3,335 | 755,600 |
| 2021/03/08 | 3,410 | 3,415 | 3,310 | 3,340 | 590,700 |
| 2021/03/05 | 3,335 | 3,355 | 3,290 | 3,355 | 755,000 |
| 2021/03/04 | 3,275 | 3,335 | 3,260 | 3,330 | 640,000 |
| 2021/03/03 | 3,325 | 3,365 | 3,295 | 3,345 | 724,600 |
| 2021/03/02 | 3,325 | 3,420 | 3,325 | 3,395 | 1,267,300 |
| 2021/03/01 | 3,230 | 3,290 | 3,200 | 3,280 | 816,400 |
| 2021/02/26 | 3,175 | 3,210 | 3,160 | 3,175 | 1,130,600 |
| 2021/02/25 | 3,225 | 3,280 | 3,210 | 3,260 | 861,000 |
| 2021/02/24 | 3,330 | 3,370 | 3,145 | 3,160 | 1,373,500 |
| 2021/02/22 | 3,385 | 3,420 | 3,375 | 3,390 | 504,200 |
| 2021/02/19 | 3,375 | 3,405 | 3,355 | 3,380 | 472,900 |
| 2021/02/18 | 3,400 | 3,430 | 3,370 | 3,420 | 904,100 |
| 2021/02/17 | 3,385 | 3,425 | 3,350 | 3,425 | 969,100 |
| 2021/02/16 | 3,310 | 3,360 | 3,255 | 3,335 | 891,900 |
| 2021/02/15 | 3,280 | 3,300 | 3,250 | 3,295 | 377,200 |
| 2021/02/12 | 3,240 | 3,265 | 3,220 | 3,250 | 366,500 |
| 2021/02/10 | 3,270 | 3,275 | 3,205 | 3,215 | 430,500 |
| 2021/02/09 | 3,150 | 3,295 | 3,140 | 3,285 | 950,300 |
| 2021/02/08 | 3,160 | 3,170 | 3,070 | 3,120 | 998,700 |
| 2021/02/05 | 3,195 | 3,210 | 3,160 | 3,165 | 648,500 |
| 2021/02/04 | 3,180 | 3,185 | 3,135 | 3,170 | 483,000 |
| 2021/02/03 | 3,210 | 3,265 | 3,195 | 3,230 | 863,200 |
| 2021/02/02 | 3,260 | 3,270 | 3,190 | 3,210 | 644,400 |
| 2021/02/01 | 3,130 | 3,215 | 3,100 | 3,210 | 1,302,000 |
| 2021/01/29 | 3,330 | 3,330 | 3,185 | 3,195 | 1,354,000 |
| 2021/01/28 | 3,400 | 3,420 | 3,275 | 3,315 | 2,553,500 |
| 2021/01/27 | 3,545 | 3,545 | 3,420 | 3,455 | 1,222,500 |
| 2021/01/26 | 3,490 | 3,530 | 3,415 | 3,445 | 1,977,600 |
| 2021/01/25 | 3,260 | 3,315 | 3,250 | 3,280 | 751,000 |
| 2021/01/22 | 3,175 | 3,255 | 3,165 | 3,250 | 753,100 |
| 2021/01/21 | 3,180 | 3,260 | 3,150 | 3,240 | 955,300 |
| 2021/01/20 | 3,070 | 3,195 | 3,060 | 3,185 | 751,900 |
| 2021/01/19 | 3,080 | 3,115 | 3,065 | 3,110 | 523,900 |
| 2021/01/18 | 3,020 | 3,070 | 3,015 | 3,040 | 337,000 |
| 2021/01/15 | 3,145 | 3,150 | 3,045 | 3,055 | 564,800 |
| 2021/01/14 | 3,085 | 3,180 | 3,085 | 3,150 | 799,100 |
| 2021/01/13 | 3,085 | 3,145 | 3,070 | 3,085 | 622,100 |
| 2021/01/12 | 3,125 | 3,170 | 3,085 | 3,090 | 839,100 |
| 2021/01/08 | 2,997 | 3,225 | 2,997 | 3,130 | 1,952,000 |
| 2021/01/07 | 2,896 | 2,925 | 2,873 | 2,897 | 655,200 |
| 2021/01/06 | 2,933 | 2,954 | 2,876 | 2,879 | 511,900 |
| 2021/01/05 | 2,887 | 2,955 | 2,875 | 2,930 | 644,900 |
| 2021/01/04 | 2,875 | 2,877 | 2,809 | 2,871 | 366,800 |