7942 (株)JSP の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,559 | 1,568 | 1,548 | 1,551 | 78,000 | 1,551 |
| 2023-03-30 | 1,550 | 1,553 | 1,531 | 1,549 | 225,100 | 1,549 |
| 2023-03-29 | 1,564 | 1,585 | 1,557 | 1,584 | 388,800 | 1,584 |
| 2023-03-28 | 1,577 | 1,579 | 1,557 | 1,565 | 113,100 | 1,565 |
| 2023-03-27 | 1,573 | 1,582 | 1,563 | 1,574 | 112,700 | 1,574 |
| 2023-03-24 | 1,563 | 1,565 | 1,546 | 1,561 | 124,900 | 1,561 |
| 2023-03-23 | 1,560 | 1,577 | 1,556 | 1,573 | 45,400 | 1,573 |
| 2023-03-22 | 1,580 | 1,583 | 1,571 | 1,572 | 40,000 | 1,572 |
| 2023-03-20 | 1,565 | 1,570 | 1,555 | 1,556 | 55,700 | 1,556 |
| 2023-03-17 | 1,572 | 1,578 | 1,569 | 1,569 | 50,300 | 1,569 |
| 2023-03-16 | 1,570 | 1,573 | 1,554 | 1,570 | 66,300 | 1,570 |
| 2023-03-15 | 1,599 | 1,603 | 1,587 | 1,594 | 65,500 | 1,594 |
| 2023-03-14 | 1,600 | 1,602 | 1,568 | 1,578 | 91,200 | 1,578 |
| 2023-03-13 | 1,625 | 1,625 | 1,605 | 1,615 | 52,400 | 1,615 |
| 2023-03-10 | 1,636 | 1,641 | 1,630 | 1,635 | 49,300 | 1,635 |
| 2023-03-09 | 1,639 | 1,653 | 1,636 | 1,646 | 57,300 | 1,646 |
| 2023-03-08 | 1,619 | 1,634 | 1,616 | 1,630 | 38,800 | 1,630 |
| 2023-03-07 | 1,618 | 1,628 | 1,615 | 1,622 | 43,100 | 1,622 |
| 2023-03-06 | 1,619 | 1,620 | 1,611 | 1,616 | 43,400 | 1,616 |
| 2023-03-03 | 1,602 | 1,613 | 1,597 | 1,608 | 63,300 | 1,608 |
| 2023-03-02 | 1,612 | 1,616 | 1,597 | 1,600 | 49,700 | 1,600 |
| 2023-03-01 | 1,607 | 1,618 | 1,602 | 1,605 | 60,500 | 1,605 |
| 2023-02-28 | 1,603 | 1,616 | 1,601 | 1,607 | 70,100 | 1,607 |
| 2023-02-27 | 1,599 | 1,608 | 1,594 | 1,597 | 59,900 | 1,597 |
| 2023-02-24 | 1,594 | 1,603 | 1,588 | 1,599 | 73,100 | 1,599 |
| 2023-02-22 | 1,586 | 1,597 | 1,586 | 1,590 | 42,400 | 1,590 |
| 2023-02-21 | 1,590 | 1,601 | 1,588 | 1,595 | 35,100 | 1,595 |
| 2023-02-20 | 1,585 | 1,590 | 1,580 | 1,590 | 32,900 | 1,590 |
| 2023-02-17 | 1,585 | 1,592 | 1,576 | 1,577 | 54,600 | 1,577 |
| 2023-02-16 | 1,588 | 1,595 | 1,583 | 1,586 | 24,400 | 1,586 |
| 2023-02-15 | 1,603 | 1,603 | 1,582 | 1,587 | 58,600 | 1,587 |
| 2023-02-14 | 1,599 | 1,603 | 1,595 | 1,600 | 41,500 | 1,600 |
| 2023-02-13 | 1,599 | 1,604 | 1,585 | 1,588 | 62,300 | 1,588 |
| 2023-02-10 | 1,587 | 1,591 | 1,580 | 1,589 | 218,300 | 1,589 |
| 2023-02-09 | 1,588 | 1,594 | 1,584 | 1,590 | 49,900 | 1,590 |
| 2023-02-08 | 1,590 | 1,596 | 1,583 | 1,584 | 23,100 | 1,584 |
| 2023-02-07 | 1,573 | 1,593 | 1,573 | 1,591 | 27,300 | 1,591 |
| 2023-02-06 | 1,580 | 1,583 | 1,565 | 1,570 | 69,000 | 1,570 |
| 2023-02-03 | 1,577 | 1,584 | 1,566 | 1,571 | 163,100 | 1,571 |
| 2023-02-02 | 1,587 | 1,598 | 1,572 | 1,574 | 48,100 | 1,574 |
| 2023-02-01 | 1,573 | 1,596 | 1,573 | 1,587 | 52,700 | 1,587 |
| 2023-01-31 | 1,569 | 1,584 | 1,563 | 1,578 | 73,500 | 1,578 |
| 2023-01-30 | 1,553 | 1,567 | 1,552 | 1,560 | 88,000 | 1,560 |
| 2023-01-27 | 1,548 | 1,554 | 1,540 | 1,553 | 92,600 | 1,553 |
| 2023-01-26 | 1,556 | 1,556 | 1,536 | 1,544 | 25,900 | 1,544 |
| 2023-01-25 | 1,554 | 1,556 | 1,539 | 1,547 | 66,200 | 1,547 |
| 2023-01-24 | 1,539 | 1,554 | 1,536 | 1,550 | 46,800 | 1,550 |
| 2023-01-23 | 1,523 | 1,533 | 1,516 | 1,533 | 42,600 | 1,533 |
| 2023-01-20 | 1,505 | 1,515 | 1,501 | 1,513 | 61,800 | 1,513 |
| 2023-01-19 | 1,506 | 1,513 | 1,497 | 1,501 | 40,000 | 1,501 |
| 2023-01-18 | 1,493 | 1,515 | 1,493 | 1,507 | 34,500 | 1,507 |
| 2023-01-17 | 1,491 | 1,498 | 1,487 | 1,490 | 43,400 | 1,490 |
| 2023-01-16 | 1,486 | 1,497 | 1,481 | 1,492 | 55,100 | 1,492 |
| 2023-01-13 | 1,498 | 1,501 | 1,489 | 1,491 | 80,600 | 1,491 |
| 2023-01-12 | 1,512 | 1,515 | 1,497 | 1,497 | 31,500 | 1,497 |
| 2023-01-11 | 1,492 | 1,508 | 1,491 | 1,508 | 40,300 | 1,508 |
| 2023-01-10 | 1,490 | 1,501 | 1,487 | 1,492 | 68,700 | 1,492 |
| 2023-01-06 | 1,490 | 1,501 | 1,478 | 1,488 | 149,000 | 1,488 |
| 2023-01-05 | 1,470 | 1,501 | 1,463 | 1,499 | 136,300 | 1,499 |
| 2023-01-04 | 1,485 | 1,487 | 1,470 | 1,470 | 62,700 | 1,470 |
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
