7942 (株)JSP の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 1,913 | 1,923 | 1,900 | 1,900 | 30,400 | 1,900 |
| 2024-10-22 | 1,937 | 1,937 | 1,898 | 1,913 | 58,200 | 1,913 |
| 2024-10-21 | 1,930 | 1,938 | 1,928 | 1,937 | 28,900 | 1,937 |
| 2024-10-18 | 1,944 | 1,944 | 1,921 | 1,922 | 27,400 | 1,922 |
| 2024-10-17 | 1,930 | 1,936 | 1,922 | 1,927 | 38,900 | 1,927 |
| 2024-10-16 | 1,930 | 1,947 | 1,922 | 1,931 | 24,900 | 1,931 |
| 2024-10-15 | 1,950 | 1,950 | 1,935 | 1,937 | 31,700 | 1,937 |
| 2024-10-11 | 1,940 | 1,946 | 1,933 | 1,934 | 31,300 | 1,934 |
| 2024-10-10 | 1,928 | 1,953 | 1,925 | 1,944 | 40,100 | 1,944 |
| 2024-10-09 | 1,923 | 1,931 | 1,919 | 1,927 | 26,400 | 1,927 |
| 2024-10-08 | 1,935 | 1,941 | 1,916 | 1,919 | 49,400 | 1,919 |
| 2024-10-07 | 1,968 | 1,968 | 1,946 | 1,955 | 24,600 | 1,955 |
| 2024-10-04 | 1,957 | 1,960 | 1,938 | 1,942 | 31,200 | 1,942 |
| 2024-10-03 | 1,964 | 1,970 | 1,944 | 1,950 | 18,700 | 1,950 |
| 2024-10-02 | 1,937 | 1,960 | 1,937 | 1,948 | 25,700 | 1,948 |
| 2024-10-01 | 1,948 | 1,956 | 1,940 | 1,952 | 22,200 | 1,952 |
| 2024-09-30 | 1,920 | 1,938 | 1,909 | 1,938 | 49,900 | 1,938 |
| 2024-09-27 | 1,977 | 1,981 | 1,960 | 1,980 | 51,100 | 1,980 |
| 2024-09-26 | 1,984 | 2,008 | 1,972 | 2,001 | 81,400 | 2,001 |
| 2024-09-25 | 1,974 | 1,976 | 1,952 | 1,970 | 36,600 | 1,970 |
| 2024-09-24 | 1,976 | 1,981 | 1,967 | 1,968 | 48,300 | 1,968 |
| 2024-09-20 | 1,953 | 1,981 | 1,944 | 1,960 | 42,300 | 1,960 |
| 2024-09-19 | 1,932 | 1,939 | 1,918 | 1,933 | 36,000 | 1,933 |
| 2024-09-18 | 1,920 | 1,929 | 1,898 | 1,918 | 32,300 | 1,918 |
| 2024-09-17 | 1,908 | 1,919 | 1,897 | 1,918 | 33,400 | 1,918 |
| 2024-09-13 | 1,875 | 1,894 | 1,875 | 1,887 | 35,200 | 1,887 |
| 2024-09-12 | 1,891 | 1,909 | 1,876 | 1,897 | 47,400 | 1,897 |
| 2024-09-11 | 1,921 | 1,921 | 1,856 | 1,877 | 52,300 | 1,877 |
| 2024-09-10 | 1,946 | 1,959 | 1,922 | 1,922 | 33,400 | 1,922 |
| 2024-09-09 | 1,923 | 1,950 | 1,910 | 1,945 | 37,200 | 1,945 |
| 2024-09-06 | 1,970 | 1,975 | 1,954 | 1,963 | 34,400 | 1,963 |
| 2024-09-05 | 1,972 | 1,994 | 1,955 | 1,969 | 38,000 | 1,969 |
| 2024-09-04 | 2,006 | 2,010 | 1,971 | 1,972 | 60,900 | 1,972 |
| 2024-09-03 | 2,048 | 2,063 | 2,038 | 2,042 | 19,700 | 2,042 |
| 2024-09-02 | 2,047 | 2,048 | 2,025 | 2,039 | 27,200 | 2,039 |
| 2024-08-30 | 2,025 | 2,040 | 2,025 | 2,036 | 14,100 | 2,036 |
| 2024-08-29 | 2,016 | 2,023 | 2,004 | 2,020 | 20,900 | 2,020 |
| 2024-08-28 | 2,006 | 2,016 | 2,005 | 2,016 | 12,500 | 2,016 |
| 2024-08-27 | 1,999 | 2,011 | 1,995 | 2,006 | 16,400 | 2,006 |
| 2024-08-26 | 1,994 | 2,004 | 1,988 | 1,998 | 35,400 | 1,998 |
| 2024-08-23 | 1,996 | 2,003 | 1,983 | 1,993 | 14,900 | 1,993 |
| 2024-08-22 | 1,998 | 2,000 | 1,978 | 1,995 | 16,500 | 1,995 |
| 2024-08-21 | 1,999 | 2,007 | 1,984 | 1,984 | 28,300 | 1,984 |
| 2024-08-20 | 1,995 | 2,020 | 1,995 | 2,007 | 23,100 | 2,007 |
| 2024-08-19 | 2,000 | 2,020 | 1,988 | 1,994 | 39,100 | 1,994 |
| 2024-08-16 | 1,999 | 2,007 | 1,990 | 1,995 | 30,400 | 1,995 |
| 2024-08-15 | 1,958 | 1,972 | 1,946 | 1,959 | 28,500 | 1,959 |
| 2024-08-14 | 1,946 | 1,968 | 1,939 | 1,953 | 20,800 | 1,953 |
| 2024-08-13 | 1,900 | 1,937 | 1,900 | 1,936 | 39,000 | 1,936 |
| 2024-08-09 | 1,927 | 1,935 | 1,855 | 1,885 | 73,600 | 1,885 |
| 2024-08-08 | 1,883 | 1,925 | 1,867 | 1,887 | 42,100 | 1,887 |
| 2024-08-07 | 1,869 | 1,960 | 1,867 | 1,901 | 42,000 | 1,901 |
| 2024-08-06 | 1,881 | 1,954 | 1,859 | 1,909 | 70,700 | 1,909 |
| 2024-08-05 | 1,937 | 1,959 | 1,720 | 1,722 | 143,000 | 1,722 |
| 2024-08-02 | 2,111 | 2,126 | 2,018 | 2,018 | 90,800 | 2,018 |
| 2024-08-01 | 2,240 | 2,240 | 2,146 | 2,161 | 81,400 | 2,161 |
| 2024-07-31 | 2,232 | 2,305 | 2,232 | 2,302 | 47,100 | 2,302 |
| 2024-07-30 | 2,244 | 2,255 | 2,240 | 2,254 | 42,900 | 2,254 |
| 2024-07-29 | 2,263 | 2,276 | 2,251 | 2,272 | 28,200 | 2,272 |
| 2024-07-26 | 2,235 | 2,260 | 2,223 | 2,232 | 39,500 | 2,232 |
| 2024-07-25 | 2,230 | 2,248 | 2,211 | 2,237 | 42,900 | 2,237 |
| 2024-07-24 | 2,310 | 2,310 | 2,245 | 2,253 | 33,200 | 2,253 |
| 2024-07-23 | 2,299 | 2,327 | 2,299 | 2,310 | 33,200 | 2,310 |
| 2024-07-22 | 2,335 | 2,335 | 2,275 | 2,275 | 51,000 | 2,275 |
| 2024-07-19 | 2,319 | 2,335 | 2,315 | 2,335 | 34,200 | 2,335 |
| 2024-07-18 | 2,288 | 2,334 | 2,288 | 2,319 | 50,600 | 2,319 |
| 2024-07-17 | 2,325 | 2,327 | 2,313 | 2,322 | 25,400 | 2,322 |
| 2024-07-16 | 2,321 | 2,333 | 2,308 | 2,311 | 41,300 | 2,311 |
| 2024-07-12 | 2,313 | 2,346 | 2,303 | 2,325 | 40,800 | 2,325 |
| 2024-07-11 | 2,277 | 2,323 | 2,277 | 2,316 | 48,300 | 2,316 |
| 2024-07-10 | 2,262 | 2,274 | 2,255 | 2,271 | 82,500 | 2,271 |
| 2024-07-09 | 2,299 | 2,299 | 2,255 | 2,262 | 53,700 | 2,262 |
| 2024-07-08 | 2,301 | 2,302 | 2,268 | 2,280 | 53,300 | 2,280 |
| 2024-07-05 | 2,331 | 2,333 | 2,301 | 2,301 | 30,200 | 2,301 |
| 2024-07-04 | 2,325 | 2,336 | 2,320 | 2,333 | 32,900 | 2,333 |
| 2024-07-03 | 2,300 | 2,320 | 2,296 | 2,318 | 34,100 | 2,318 |
| 2024-07-02 | 2,328 | 2,328 | 2,283 | 2,295 | 44,300 | 2,295 |
| 2024-07-01 | 2,320 | 2,329 | 2,311 | 2,314 | 29,000 | 2,314 |
| 2024-06-28 | 2,290 | 2,312 | 2,283 | 2,312 | 34,300 | 2,312 |
| 2024-06-27 | 2,276 | 2,288 | 2,270 | 2,288 | 22,900 | 2,288 |
| 2024-06-26 | 2,294 | 2,300 | 2,262 | 2,269 | 36,900 | 2,269 |
| 2024-06-25 | 2,267 | 2,294 | 2,263 | 2,294 | 51,700 | 2,294 |
| 2024-06-24 | 2,241 | 2,243 | 2,219 | 2,239 | 35,400 | 2,239 |
| 2024-06-21 | 2,263 | 2,277 | 2,206 | 2,216 | 82,900 | 2,216 |
| 2024-06-20 | 2,238 | 2,266 | 2,234 | 2,261 | 46,400 | 2,261 |
| 2024-06-19 | 2,239 | 2,246 | 2,233 | 2,238 | 32,900 | 2,238 |
| 2024-06-18 | 2,236 | 2,239 | 2,219 | 2,229 | 34,100 | 2,229 |
| 2024-06-17 | 2,235 | 2,235 | 2,190 | 2,209 | 38,700 | 2,209 |
| 2024-06-14 | 2,205 | 2,235 | 2,202 | 2,233 | 47,100 | 2,233 |
| 2024-06-13 | 2,240 | 2,241 | 2,203 | 2,210 | 30,700 | 2,210 |
| 2024-06-12 | 2,237 | 2,237 | 2,229 | 2,233 | 23,900 | 2,233 |
| 2024-06-11 | 2,223 | 2,236 | 2,223 | 2,233 | 22,100 | 2,233 |
| 2024-06-10 | 2,191 | 2,228 | 2,191 | 2,222 | 32,800 | 2,222 |
| 2024-06-07 | 2,170 | 2,195 | 2,163 | 2,191 | 28,000 | 2,191 |
| 2024-06-06 | 2,170 | 2,184 | 2,167 | 2,179 | 29,800 | 2,179 |
| 2024-06-05 | 2,160 | 2,174 | 2,151 | 2,162 | 38,900 | 2,162 |
| 2024-06-04 | 2,170 | 2,179 | 2,161 | 2,166 | 30,800 | 2,166 |
| 2024-06-03 | 2,184 | 2,195 | 2,164 | 2,175 | 39,800 | 2,175 |
| 2024-05-31 | 2,155 | 2,175 | 2,146 | 2,169 | 38,700 | 2,169 |
| 2024-05-30 | 2,131 | 2,146 | 2,111 | 2,146 | 28,900 | 2,146 |
| 2024-05-29 | 2,132 | 2,153 | 2,131 | 2,143 | 27,600 | 2,143 |
| 2024-05-28 | 2,140 | 2,164 | 2,138 | 2,138 | 30,200 | 2,138 |
| 2024-05-27 | 2,136 | 2,139 | 2,121 | 2,136 | 26,400 | 2,136 |
| 2024-05-24 | 2,081 | 2,139 | 2,080 | 2,122 | 65,100 | 2,122 |
| 2024-05-23 | 2,121 | 2,125 | 2,090 | 2,111 | 96,600 | 2,111 |
| 2024-05-22 | 2,168 | 2,169 | 2,112 | 2,121 | 135,700 | 2,121 |
| 2024-05-21 | 2,186 | 2,204 | 2,184 | 2,184 | 23,100 | 2,184 |
| 2024-05-20 | 2,168 | 2,203 | 2,168 | 2,186 | 55,200 | 2,186 |
| 2024-05-17 | 2,179 | 2,179 | 2,157 | 2,171 | 64,600 | 2,171 |
| 2024-05-16 | 2,230 | 2,235 | 2,181 | 2,200 | 81,000 | 2,200 |
| 2024-05-15 | 2,248 | 2,248 | 2,224 | 2,226 | 44,300 | 2,226 |
| 2024-05-14 | 2,222 | 2,237 | 2,208 | 2,231 | 40,800 | 2,231 |
| 2024-05-13 | 2,250 | 2,255 | 2,227 | 2,227 | 53,400 | 2,227 |
| 2024-05-10 | 2,239 | 2,263 | 2,238 | 2,250 | 40,300 | 2,250 |
| 2024-05-09 | 2,235 | 2,269 | 2,233 | 2,239 | 44,800 | 2,239 |
| 2024-05-08 | 2,246 | 2,268 | 2,230 | 2,239 | 58,100 | 2,239 |
| 2024-05-07 | 2,235 | 2,249 | 2,222 | 2,239 | 58,200 | 2,239 |
| 2024-05-02 | 2,189 | 2,224 | 2,185 | 2,207 | 73,000 | 2,207 |
| 2024-05-01 | 2,192 | 2,254 | 2,180 | 2,181 | 204,300 | 2,181 |
| 2024-04-30 | 2,335 | 2,335 | 2,295 | 2,330 | 93,700 | 2,330 |
| 2024-04-26 | 2,300 | 2,333 | 2,299 | 2,331 | 54,700 | 2,331 |
| 2024-04-25 | 2,340 | 2,341 | 2,313 | 2,315 | 52,800 | 2,315 |
| 2024-04-24 | 2,333 | 2,341 | 2,315 | 2,341 | 38,900 | 2,341 |
| 2024-04-23 | 2,329 | 2,340 | 2,308 | 2,327 | 39,600 | 2,327 |
| 2024-04-22 | 2,313 | 2,332 | 2,294 | 2,316 | 48,200 | 2,316 |
| 2024-04-19 | 2,329 | 2,356 | 2,263 | 2,286 | 65,900 | 2,286 |
| 2024-04-18 | 2,320 | 2,335 | 2,302 | 2,334 | 31,200 | 2,334 |
| 2024-04-17 | 2,348 | 2,348 | 2,288 | 2,311 | 58,100 | 2,311 |
| 2024-04-16 | 2,395 | 2,395 | 2,328 | 2,329 | 91,600 | 2,329 |
| 2024-04-15 | 2,348 | 2,393 | 2,327 | 2,392 | 63,500 | 2,392 |
| 2024-04-12 | 2,380 | 2,380 | 2,354 | 2,373 | 63,400 | 2,373 |
| 2024-04-11 | 2,341 | 2,364 | 2,324 | 2,361 | 73,000 | 2,361 |
| 2024-04-10 | 2,335 | 2,356 | 2,313 | 2,346 | 53,900 | 2,346 |
| 2024-04-09 | 2,307 | 2,339 | 2,298 | 2,335 | 49,900 | 2,335 |
| 2024-04-08 | 2,320 | 2,320 | 2,285 | 2,307 | 61,000 | 2,307 |
| 2024-04-05 | 2,269 | 2,290 | 2,255 | 2,272 | 47,500 | 2,272 |
| 2024-04-04 | 2,331 | 2,344 | 2,310 | 2,319 | 66,600 | 2,319 |
| 2024-04-03 | 2,253 | 2,350 | 2,246 | 2,323 | 176,100 | 2,323 |
| 2024-04-02 | 2,271 | 2,271 | 2,249 | 2,258 | 73,200 | 2,258 |
| 2024-04-01 | 2,312 | 2,312 | 2,248 | 2,249 | 74,900 | 2,249 |
| 2024-03-29 | 2,263 | 2,306 | 2,256 | 2,300 | 115,600 | 2,300 |
| 2024-03-28 | 2,221 | 2,268 | 2,213 | 2,252 | 410,700 | 2,252 |
| 2024-03-27 | 2,271 | 2,300 | 2,255 | 2,284 | 447,300 | 2,284 |
| 2024-03-26 | 2,275 | 2,287 | 2,264 | 2,268 | 191,900 | 2,268 |
| 2024-03-25 | 2,305 | 2,317 | 2,285 | 2,285 | 198,200 | 2,285 |
| 2024-03-22 | 2,303 | 2,324 | 2,282 | 2,317 | 94,000 | 2,317 |
| 2024-03-21 | 2,282 | 2,314 | 2,279 | 2,309 | 175,900 | 2,309 |
| 2024-03-19 | 2,256 | 2,280 | 2,248 | 2,274 | 141,500 | 2,274 |
| 2024-03-18 | 2,240 | 2,249 | 2,232 | 2,244 | 108,900 | 2,244 |
| 2024-03-15 | 2,178 | 2,222 | 2,178 | 2,217 | 92,000 | 2,217 |
| 2024-03-14 | 2,151 | 2,196 | 2,151 | 2,190 | 65,300 | 2,190 |
| 2024-03-13 | 2,177 | 2,197 | 2,152 | 2,165 | 64,800 | 2,165 |
| 2024-03-12 | 2,152 | 2,174 | 2,112 | 2,172 | 85,400 | 2,172 |
| 2024-03-11 | 2,216 | 2,233 | 2,143 | 2,156 | 179,300 | 2,156 |
| 2024-03-08 | 2,224 | 2,262 | 2,222 | 2,242 | 109,600 | 2,242 |
| 2024-03-07 | 2,250 | 2,283 | 2,239 | 2,245 | 155,800 | 2,245 |
| 2024-03-06 | 2,220 | 2,257 | 2,215 | 2,246 | 160,300 | 2,246 |
| 2024-03-05 | 2,202 | 2,232 | 2,202 | 2,227 | 123,000 | 2,227 |
| 2024-03-04 | 2,250 | 2,250 | 2,203 | 2,205 | 153,200 | 2,205 |
| 2024-03-01 | 2,205 | 2,243 | 2,205 | 2,237 | 172,700 | 2,237 |
| 2024-02-29 | 2,255 | 2,266 | 2,224 | 2,236 | 171,000 | 2,236 |
| 2024-02-28 | 2,280 | 2,293 | 2,278 | 2,280 | 145,400 | 2,280 |
| 2024-02-27 | 2,260 | 2,306 | 2,260 | 2,289 | 86,000 | 2,289 |
| 2024-02-26 | 2,299 | 2,306 | 2,264 | 2,276 | 88,400 | 2,276 |
| 2024-02-22 | 2,260 | 2,280 | 2,245 | 2,280 | 117,300 | 2,280 |
| 2024-02-21 | 2,194 | 2,244 | 2,192 | 2,235 | 128,900 | 2,235 |
| 2024-02-20 | 2,173 | 2,198 | 2,172 | 2,189 | 85,800 | 2,189 |
| 2024-02-19 | 2,165 | 2,186 | 2,162 | 2,182 | 133,400 | 2,182 |
| 2024-02-16 | 2,155 | 2,166 | 2,140 | 2,159 | 68,700 | 2,159 |
| 2024-02-15 | 2,180 | 2,184 | 2,138 | 2,148 | 71,800 | 2,148 |
| 2024-02-14 | 2,199 | 2,201 | 2,157 | 2,168 | 74,700 | 2,168 |
| 2024-02-13 | 2,211 | 2,217 | 2,184 | 2,213 | 124,700 | 2,213 |
| 2024-02-09 | 2,202 | 2,225 | 2,193 | 2,212 | 102,600 | 2,212 |
| 2024-02-08 | 2,220 | 2,230 | 2,186 | 2,202 | 171,400 | 2,202 |
| 2024-02-07 | 2,137 | 2,147 | 2,118 | 2,136 | 69,800 | 2,136 |
| 2024-02-06 | 2,168 | 2,171 | 2,148 | 2,150 | 65,700 | 2,150 |
| 2024-02-05 | 2,171 | 2,202 | 2,161 | 2,172 | 108,900 | 2,172 |
| 2024-02-02 | 2,184 | 2,218 | 2,144 | 2,169 | 160,900 | 2,169 |
| 2024-02-01 | 2,189 | 2,189 | 2,102 | 2,170 | 409,100 | 2,170 |
| 2024-01-31 | 1,931 | 1,954 | 1,921 | 1,954 | 116,200 | 1,954 |
| 2024-01-30 | 1,958 | 1,965 | 1,936 | 1,938 | 78,300 | 1,938 |
| 2024-01-29 | 1,939 | 1,956 | 1,937 | 1,951 | 83,700 | 1,951 |
| 2024-01-26 | 1,942 | 1,944 | 1,916 | 1,916 | 77,100 | 1,916 |
| 2024-01-25 | 1,930 | 1,948 | 1,930 | 1,940 | 58,600 | 1,940 |
| 2024-01-24 | 1,928 | 1,931 | 1,900 | 1,923 | 62,900 | 1,923 |
| 2024-01-23 | 1,930 | 1,943 | 1,925 | 1,933 | 61,100 | 1,933 |
| 2024-01-22 | 1,937 | 1,938 | 1,928 | 1,929 | 69,700 | 1,929 |
| 2024-01-19 | 1,938 | 1,938 | 1,920 | 1,928 | 61,000 | 1,928 |
| 2024-01-18 | 1,915 | 1,928 | 1,913 | 1,916 | 41,800 | 1,916 |
| 2024-01-17 | 1,925 | 1,945 | 1,915 | 1,915 | 68,800 | 1,915 |
| 2024-01-16 | 1,929 | 1,933 | 1,917 | 1,924 | 48,400 | 1,924 |
| 2024-01-15 | 1,918 | 1,925 | 1,908 | 1,918 | 72,600 | 1,918 |
| 2024-01-12 | 1,924 | 1,925 | 1,897 | 1,902 | 71,600 | 1,902 |
| 2024-01-11 | 1,926 | 1,926 | 1,916 | 1,924 | 76,100 | 1,924 |
| 2024-01-10 | 1,888 | 1,923 | 1,888 | 1,904 | 86,100 | 1,904 |
| 2024-01-09 | 1,892 | 1,902 | 1,873 | 1,887 | 95,100 | 1,887 |
| 2024-01-05 | 1,873 | 1,880 | 1,858 | 1,865 | 79,400 | 1,865 |
| 2024-01-04 | 1,838 | 1,854 | 1,816 | 1,854 | 104,900 | 1,854 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1992-03-26]1株→1.2株 [1990-03-27]1株→1.1株
