7942 (株)JSP の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,3941,3991,3851,39745,5001,397
2022-06-241,3661,3801,3631,38056,2001,380
2022-06-231,3661,3711,3581,36553,0001,365
2022-06-221,3801,3831,3671,36737,0001,367
2022-06-211,3721,3791,3671,37453,9001,374
2022-06-201,3961,3961,3611,36651,2001,366
2022-06-171,3971,3991,3811,38398,9001,383
2022-06-161,4091,4151,4001,40442,4001,404
2022-06-151,4041,4111,3961,39831,7001,398
2022-06-141,4001,4111,3931,40387,4001,403
2022-06-131,4201,4231,4111,41734,6001,417
2022-06-101,4351,4351,4221,42958,7001,429
2022-06-091,4401,4491,4351,43657,3001,436
2022-06-081,4471,4541,4401,44481,8001,444
2022-06-071,4441,4551,4431,44844,1001,448
2022-06-061,4451,4581,4431,44833,8001,448
2022-06-031,4561,4611,4401,44539,8001,445
2022-06-021,4581,4611,4431,46034,2001,460
2022-06-011,4191,4591,4191,45883,9001,458
2022-05-311,4091,4221,3991,417510,4001,417
2022-05-301,4061,4121,4011,409112,2001,409
2022-05-271,3871,3991,3801,39979,8001,399
2022-05-261,3751,3871,3751,37552,7001,375
2022-05-251,3871,3901,3741,37756,6001,377
2022-05-241,3761,3881,3701,38251,4001,382
2022-05-231,3851,3871,3721,37656,9001,376
2022-05-201,3611,3771,3531,37586,5001,375
2022-05-191,3601,3801,3451,37692,8001,376
2022-05-181,3891,3951,3801,38166,5001,381
2022-05-171,3801,3961,3761,39496,6001,394
2022-05-161,4241,4241,3751,375159,6001,375
2022-05-131,4231,4241,3961,419188,8001,419
2022-05-121,4691,4691,4431,44673,0001,446
2022-05-111,4641,4691,4581,46950,4001,469
2022-05-101,4601,4771,4551,47582,5001,475
2022-05-091,4691,4881,4671,47147,8001,471
2022-05-061,4621,4791,4461,47590,3001,475
2022-05-021,4761,4841,4331,460179,9001,460
2022-04-281,4881,5091,4791,50967,2001,509
2022-04-271,4811,4811,4681,47188,4001,471
2022-04-261,4921,4961,4861,49459,8001,494
2022-04-251,4971,4971,4831,49255,5001,492
2022-04-221,5011,5231,4971,51653,7001,516
2022-04-211,5081,5221,5071,51556,4001,515
2022-04-201,5021,5221,5011,51347,2001,513
2022-04-191,4941,5071,4881,50339,9001,503
2022-04-181,4941,4941,4751,48732,3001,487
2022-04-151,4991,5091,4951,50030,8001,500
2022-04-141,4871,5131,4871,51276,6001,512
2022-04-131,4741,4871,4721,48569,7001,485
2022-04-121,4831,4881,4691,47678,4001,476
2022-04-111,5041,5071,4821,48466,6001,484
2022-04-081,5101,5141,4961,501105,5001,501
2022-04-071,4931,5061,4851,50193,3001,501
2022-04-061,5061,5111,4961,501116,0001,501
2022-04-051,5241,5321,5131,52569,3001,525
2022-04-041,5351,5371,5241,52942,5001,529
2022-04-011,5291,5411,5171,53983,3001,539
2022-03-311,5191,5441,5151,537129,5001,537
2022-03-301,5501,5501,5101,534443,8001,534
2022-03-291,5831,5901,5681,588435,6001,588
2022-03-281,6021,6071,5831,583184,4001,583
2022-03-251,6001,6101,5901,592111,5001,592
2022-03-241,5951,6041,5871,59779,7001,597
2022-03-231,6001,6081,5931,59977,3001,599
2022-03-221,5801,5891,5751,58376,2001,583
2022-03-181,5701,5771,5481,564138,6001,564
2022-03-171,5701,5701,5441,559151,2001,559
2022-03-161,5401,5421,5341,53486,4001,534
2022-03-151,5401,5451,5331,536134,1001,536
2022-03-141,5441,5441,5251,525103,3001,525
2022-03-111,5171,5311,5121,52477,4001,524
2022-03-101,4951,5331,4951,530110,3001,530
2022-03-091,4901,5021,4611,465302,9001,465
2022-03-081,5341,5351,4731,480246,4001,480
2022-03-071,5691,5731,5361,537201,1001,537
2022-03-041,6021,6061,5901,59082,8001,590
2022-03-031,6081,6101,5971,59863,6001,598
2022-03-021,6001,6001,5841,58581,6001,585
2022-03-011,6191,6291,5981,60090,5001,600
2022-02-281,5901,6141,5861,60982,8001,609
2022-02-251,5801,5831,5591,568189,1001,568
2022-02-241,5771,5791,5501,57085,3001,570
2022-02-221,5731,5861,5721,57635,3001,576
2022-02-211,5791,5901,5701,58937,3001,589
2022-02-181,5901,5971,5841,592125,4001,592
2022-02-171,6241,6271,6041,60841,1001,608
2022-02-161,6181,6251,6021,62343,9001,623
2022-02-151,6081,6101,5861,59354,1001,593
2022-02-141,5841,6021,5781,59262,3001,592
2022-02-101,6051,6191,5881,606117,9001,606
2022-02-091,6051,6071,5761,57689,8001,576
2022-02-081,5731,5981,5731,59248,3001,592
2022-02-071,5691,5891,5561,57374,2001,573
2022-02-041,5681,5841,5551,576126,0001,576
2022-02-031,5501,5701,5441,54999,7001,549
2022-02-021,5301,5591,5261,539148,2001,539
2022-02-011,5611,5631,5401,540207,2001,540
2022-01-311,5901,6101,5851,60642,5001,606
2022-01-281,5801,5941,5671,59072,5001,590
2022-01-271,6001,6051,5551,55898,8001,558
2022-01-261,6071,6131,5971,60119,4001,601
2022-01-251,6001,6021,5811,60069,9001,600
2022-01-241,5861,6121,5861,61253,0001,612
2022-01-211,5701,5891,5631,58591,9001,585
2022-01-201,5811,6021,5811,59431,9001,594
2022-01-191,6021,6101,5721,58162,3001,581
2022-01-181,6251,6351,6111,61317,2001,613
2022-01-171,6451,6521,6141,62048,1001,620
2022-01-141,6401,6511,6251,64385,0001,643
2022-01-131,6481,6511,6311,63430,1001,634
2022-01-121,6491,6631,6431,65135,9001,651
2022-01-111,6341,6391,6211,63240,2001,632
2022-01-071,6481,6581,6311,63450,9001,634
2022-01-061,6501,6591,6371,63732,1001,637
2022-01-051,6601,6681,6461,65929,2001,659
2022-01-041,6451,6591,6361,65935,7001,659

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