7942 (株)JSP の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,5951,5961,5801,58532,7001,585
2021-10-211,5981,6041,5941,59527,7001,595
2021-10-201,6241,6261,6001,60531,4001,605
2021-10-191,6201,6321,6031,61436,2001,614
2021-10-181,6251,6311,6141,63117,4001,631
2021-10-151,5971,6121,5891,61126,0001,611
2021-10-141,5921,6001,5771,58623,2001,586
2021-10-131,6151,6151,5911,59221,5001,592
2021-10-121,6021,6091,5861,60445,3001,604
2021-10-111,6001,6131,5931,59570,5001,595
2021-10-081,5981,6111,5851,59727,7001,597
2021-10-071,5961,5971,5781,58429,8001,584
2021-10-061,6031,6181,5831,59037,2001,590
2021-10-051,5921,5971,5751,58042,8001,580
2021-10-041,6181,6251,5951,59532,4001,595
2021-10-011,6151,6211,6001,60339,8001,603
2021-09-301,6371,6481,6221,62221,8001,622
2021-09-291,6321,6321,6151,63058,9001,630
2021-09-281,6761,6761,6511,67343,1001,673
2021-09-271,6891,6891,6701,68533,1001,685
2021-09-241,6681,6781,6641,67322,3001,673
2021-09-221,6731,6731,6501,65030,7001,650
2021-09-211,6981,6981,6721,67326,6001,673
2021-09-171,7061,7101,6941,71023,2001,710
2021-09-161,6981,7091,6821,70929,9001,709
2021-09-151,7021,7031,6791,68732,5001,687
2021-09-141,7021,7201,6981,72034,6001,720
2021-09-131,6841,7021,6741,70246,3001,702
2021-09-101,6521,6921,6521,69273,0001,692
2021-09-091,6381,6461,6341,63919,6001,639
2021-09-081,6441,6541,6251,63845,3001,638
2021-09-071,6481,6511,6381,64838,6001,648
2021-09-061,6541,6581,6301,63728,9001,637
2021-09-031,6221,6471,6221,64128,2001,641
2021-09-021,6161,6291,6131,62136,7001,621
2021-09-011,6151,6331,6081,61425,8001,614
2021-08-311,6191,6271,6061,62034,5001,620
2021-08-301,6081,6191,6011,61934,5001,619
2021-08-271,5881,5921,5761,59219,7001,592
2021-08-261,5811,5901,5761,58628,2001,586
2021-08-251,6011,6081,5651,57154,8001,571
2021-08-241,5961,6061,5891,60124,6001,601
2021-08-231,5781,5911,5701,57352,0001,573
2021-08-201,5891,5921,5421,55273,3001,552
2021-08-191,6101,6141,5801,58158,1001,581
2021-08-181,6141,6251,6051,61031,8001,610
2021-08-171,6251,6361,6071,60837,2001,608
2021-08-161,6461,6461,6201,62029,3001,620
2021-08-131,6481,6481,6331,64418,1001,644
2021-08-121,6341,6541,6331,64039,8001,640
2021-08-111,6391,6451,6141,62545,1001,625
2021-08-101,6231,6441,6211,63533,4001,635
2021-08-061,6101,6151,6051,61135,3001,611
2021-08-051,6111,6121,6051,60516,3001,605
2021-08-041,6201,6271,6081,60825,0001,608
2021-08-031,6491,6491,6181,62029,3001,620
2021-08-021,6331,6631,6251,65587,4001,655
2021-07-301,6431,6441,6051,61242,5001,612
2021-07-291,6451,6501,6401,64612,8001,646
2021-07-281,6371,6511,6331,64016,0001,640
2021-07-271,6461,6521,6331,64833,5001,648
2021-07-261,6391,6421,6281,64217,1001,642
2021-07-211,6191,6271,6101,62016,8001,620
2021-07-201,6051,6051,5941,59637,9001,596
2021-07-191,6181,6221,6091,61727,9001,617
2021-07-161,6211,6311,6191,62218,1001,622
2021-07-151,6411,6461,6201,62128,0001,621
2021-07-141,6501,6561,6401,64018,1001,640
2021-07-131,6481,6601,6451,65529,9001,655
2021-07-121,6271,6561,6271,64869,6001,648
2021-07-091,6011,6261,5891,61663,6001,616
2021-07-081,6161,6261,6091,60936,5001,609
2021-07-071,6261,6261,6121,61430,8001,614
2021-07-061,6191,6281,6161,62813,1001,628
2021-07-051,6271,6281,6141,61724,4001,617
2021-07-021,6081,6271,6081,62329,8001,623
2021-07-011,6011,6051,5961,59928,0001,599
2021-06-301,6161,6231,5951,59540,3001,595
2021-06-291,6251,6251,6001,60151,7001,601
2021-06-281,6291,6331,6161,62642,2001,626
2021-06-251,6221,6281,6061,62748,6001,627
2021-06-241,5861,6101,5801,60754,1001,607
2021-06-231,5951,6041,5841,58679,4001,586
2021-06-221,6001,6001,5841,59172,0001,591
2021-06-211,6001,6001,5721,576105,1001,576
2021-06-181,6321,6321,6061,60870,4001,608
2021-06-171,6381,6401,6261,63249,0001,632
2021-06-161,6381,6451,6351,63838,8001,638
2021-06-151,6351,6471,6271,63433,0001,634
2021-06-141,6481,6521,6231,63157,9001,631
2021-06-111,6501,6511,6401,64345,9001,643
2021-06-101,6601,6671,6551,65638,1001,656
2021-06-091,6701,6811,6601,66036,8001,660
2021-06-081,6661,6751,6651,67126,6001,671
2021-06-071,6861,6861,6631,67030,8001,670
2021-06-041,6771,6911,6741,68626,0001,686
2021-06-031,6511,6771,6511,67022,5001,670
2021-06-021,6631,6741,6541,65530,4001,655
2021-06-011,6681,6711,6501,66334,6001,663
2021-05-311,6871,6871,6591,66542,1001,665
2021-05-281,6521,6871,6491,68758,9001,687
2021-05-271,6481,6661,6371,63759,6001,637
2021-05-261,6521,6631,6411,66129,8001,661
2021-05-251,6691,6691,6451,64544,9001,645
2021-05-241,6511,6811,6491,67531,8001,675
2021-05-211,6671,6781,6511,66730,9001,667
2021-05-201,6681,6771,6581,67540,1001,675
2021-05-191,6781,6871,6641,66735,9001,667
2021-05-181,6591,7091,6591,70735,8001,707
2021-05-171,6831,6881,6571,65939,0001,659
2021-05-141,6591,6941,6551,68346,0001,683
2021-05-131,6591,6711,6451,64858,9001,648
2021-05-121,7051,7121,6601,67650,9001,676
2021-05-111,7301,7411,7001,70155,9001,701
2021-05-101,7281,7491,7211,74155,8001,741
2021-05-071,7431,7611,7141,72878,7001,728
2021-05-061,6581,7561,6581,737145,0001,737
2021-04-301,7771,7981,7721,78156,5001,781
2021-04-281,7851,7901,7531,75338,3001,753
2021-04-271,7991,8051,7821,78748,5001,787
2021-04-261,8131,8131,7781,80255,9001,802
2021-04-231,8021,8051,7781,79746,2001,797
2021-04-221,8321,8321,7961,79869,4001,798
2021-04-211,8521,8531,7981,80970,5001,809
2021-04-201,8751,8891,8621,87780,3001,877
2021-04-191,8501,8761,8501,87450,8001,874
2021-04-161,8681,8681,8431,84526,4001,845
2021-04-151,8441,8691,8441,86237,1001,862
2021-04-141,8611,8611,8341,85250,7001,852
2021-04-131,8541,8791,8401,86184,0001,861
2021-04-121,8331,8541,8331,84727,9001,847
2021-04-091,8301,8501,8261,83261,5001,832
2021-04-081,8361,8421,8211,82948,4001,829
2021-04-071,8471,8661,8441,85845,0001,858
2021-04-061,8561,8601,8201,83756,8001,837
2021-04-051,8461,8461,8231,83458,3001,834
2021-04-021,8731,8731,8251,84670,1001,846
2021-04-011,8661,8801,8411,857105,8001,857
2021-03-311,9091,9101,8581,860127,4001,860
2021-03-301,8561,9221,8531,921393,1001,921
2021-03-291,9501,9611,8681,887422,4001,887
2021-03-261,9891,9891,9371,941120,3001,941
2021-03-251,9301,9601,9161,956105,8001,956
2021-03-241,9621,9681,9121,92180,1001,921
2021-03-231,9862,0271,9701,970119,1001,970
2021-03-221,9781,9801,9631,970144,2001,970
2021-03-191,9811,9821,9601,965132,3001,965
2021-03-181,9821,9821,9581,978130,7001,978
2021-03-171,9561,9681,9521,96674,2001,966
2021-03-161,9611,9741,9491,96668,4001,966
2021-03-151,9502,0101,9421,967157,1001,967
2021-03-121,9311,9341,9211,929158,7001,929
2021-03-111,9311,9631,9301,937131,3001,937
2021-03-101,9371,9531,9081,951334,2001,951
2021-03-091,9071,9451,9021,937108,4001,937
2021-03-081,8601,9051,8601,883109,8001,883
2021-03-051,8451,8801,8451,88085,4001,880
2021-03-041,8471,8661,8411,85472,5001,854
2021-03-031,8651,8701,8291,85983,7001,859
2021-03-021,8511,8571,8321,85269,5001,852
2021-03-011,8281,8511,8031,851109,2001,851
2021-02-261,8151,8151,7901,793205,9001,793
2021-02-251,8181,8281,8001,82645,2001,826
2021-02-241,8151,8251,7901,79256,1001,792
2021-02-221,8101,8261,8061,81578,9001,815
2021-02-191,8011,8101,7901,80259,3001,802
2021-02-181,8341,8341,8001,80835,8001,808
2021-02-171,8201,8491,8191,83736,3001,837
2021-02-161,8461,8461,8211,82625,3001,826
2021-02-151,8421,8461,8291,83955,0001,839
2021-02-121,8501,8531,8291,84259,6001,842
2021-02-101,8601,8601,8381,85547,6001,855
2021-02-091,8361,8451,8201,84234,3001,842
2021-02-081,8391,8531,8311,84971,6001,849
2021-02-051,8501,8521,8301,83878,8001,838
2021-02-041,8621,8621,8381,85037,0001,850
2021-02-031,8491,8821,8351,86671,3001,866
2021-02-021,7601,8541,7491,838114,6001,838
2021-02-011,7191,7601,6811,738212,3001,738
2021-01-291,7351,7401,6911,69152,1001,691
2021-01-281,7091,7421,6991,72746,6001,727
2021-01-271,7211,7391,7091,71830,7001,718
2021-01-261,7501,7571,7321,73932,3001,739
2021-01-251,7251,7481,7251,74231,7001,742
2021-01-221,7011,7391,7011,73469,6001,734
2021-01-211,7381,7551,7201,72555,0001,725
2021-01-201,7201,7301,7071,72432,9001,724
2021-01-191,7421,7511,7251,72528,7001,725
2021-01-181,7401,7581,7271,74934,5001,749
2021-01-151,7621,7701,7411,74467,7001,744
2021-01-141,7511,7711,7471,75661,8001,756
2021-01-131,7661,7901,7601,76653,9001,766
2021-01-121,7821,7861,7651,77262,1001,772
2021-01-081,7421,7931,7421,793112,5001,793
2021-01-071,7401,7651,7171,74894,9001,748
2021-01-061,7111,7391,7111,73151,1001,731
2021-01-051,7121,7551,7001,73365,3001,733
2021-01-041,7341,7341,6901,70372,9001,703

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