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
2023-12-06	1,766	1,786	1,766	1,781	55,000	1,781
2023-12-05	1,758	1,778	1,753	1,754	56,200	1,754
2023-12-04	1,800	1,803	1,770	1,773	72,600	1,773
2023-12-01	1,790	1,808	1,790	1,794	44,500	1,794
2023-11-30	1,781	1,789	1,763	1,783	42,300	1,783
2023-11-29	1,810	1,813	1,776	1,781	64,400	1,781
2023-11-28	1,804	1,810	1,793	1,810	56,100	1,810
2023-11-27	1,798	1,816	1,796	1,806	85,600	1,806
2023-11-24	1,789	1,797	1,783	1,794	37,600	1,794
2023-11-22	1,770	1,786	1,770	1,785	35,300	1,785
2023-11-21	1,769	1,784	1,761	1,775	93,900	1,775
2023-11-20	1,767	1,782	1,761	1,769	58,900	1,769
2023-11-17	1,750	1,768	1,750	1,764	58,300	1,764
2023-11-16	1,791	1,797	1,764	1,774	40,100	1,774
2023-11-15	1,779	1,798	1,754	1,791	61,500	1,791
2023-11-14	1,782	1,789	1,764	1,785	69,600	1,785
2023-11-13	1,763	1,784	1,760	1,772	96,100	1,772
2023-11-10	1,738	1,760	1,731	1,760	73,600	1,760
2023-11-09	1,734	1,770	1,724	1,761	101,500	1,761
2023-11-08	1,757	1,761	1,742	1,743	120,800	1,743
2023-11-07	1,760	1,772	1,737	1,757	109,100	1,757
2023-11-06	1,799	1,799	1,760	1,776	161,500	1,776
2023-11-02	1,824	1,824	1,788	1,796	95,500	1,796
2023-11-01	1,850	1,850	1,812	1,832	191,100	1,832
2023-10-31	1,871	1,881	1,840	1,873	33,600	1,873
2023-10-30	1,858	1,885	1,838	1,846	47,300	1,846
2023-10-27	1,862	1,872	1,845	1,868	27,600	1,868
2023-10-26	1,862	1,874	1,835	1,844	29,100	1,844
2023-10-25	1,886	1,893	1,857	1,862	30,000	1,862
2023-10-24	1,880	1,883	1,838	1,871	45,100	1,871
2023-10-23	1,891	1,900	1,880	1,880	24,800	1,880
2023-10-20	1,901	1,907	1,891	1,896	29,900	1,896
2023-10-19	1,915	1,922	1,906	1,912	9,800	1,912
2023-10-18	1,944	1,944	1,906	1,921	22,900	1,921
2023-10-17	1,939	1,948	1,925	1,929	18,400	1,929
2023-10-16	1,950	1,950	1,918	1,925	19,400	1,925
2023-10-13	1,965	1,969	1,943	1,951	17,700	1,951
2023-10-12	1,953	1,981	1,942	1,979	23,600	1,979
2023-10-11	1,974	1,974	1,939	1,939	27,300	1,939
2023-10-10	1,938	1,973	1,938	1,967	24,300	1,967
2023-10-06	1,931	1,949	1,930	1,934	23,500	1,934
2023-10-05	1,917	1,944	1,917	1,937	32,100	1,937
2023-10-04	1,943	1,943	1,906	1,913	52,300	1,913
2023-10-03	2,020	2,021	1,976	1,981	36,700	1,981
2023-10-02	2,043	2,063	2,015	2,015	35,000	2,015
2023-09-29	2,032	2,050	2,029	2,043	37,400	2,043
2023-09-28	2,052	2,055	2,022	2,032	36,100	2,032
2023-09-27	2,043	2,069	2,037	2,068	61,300	2,068
2023-09-26	2,041	2,047	2,026	2,043	21,500	2,043
2023-09-25	2,031	2,046	2,019	2,041	23,700	2,041
2023-09-22	2,004	2,030	2,003	2,018	26,400	2,018
2023-09-21	2,023	2,034	2,013	2,016	16,200	2,016
2023-09-20	2,070	2,073	2,010	2,023	54,700	2,023
2023-09-19	2,027	2,069	2,025	2,067	36,700	2,067
2023-09-15	2,031	2,038	2,024	2,032	36,900	2,032
2023-09-14	2,018	2,024	2,008	2,024	16,200	2,024
2023-09-13	2,020	2,027	2,003	2,011	16,900	2,011
2023-09-12	2,009	2,022	2,009	2,020	9,700	2,020
2023-09-11	2,004	2,014	1,999	2,008	24,300	2,008
2023-09-08	2,009	2,022	1,993	1,995	36,100	1,995
2023-09-07	2,026	2,039	2,021	2,030	22,300	2,030
2023-09-06	2,022	2,036	2,022	2,035	33,000	2,035
2023-09-05	2,015	2,023	2,007	2,022	29,400	2,022
2023-09-04	1,998	2,019	1,991	2,015	46,100	2,015
2023-09-01	1,963	1,992	1,962	1,984	49,400	1,984
2023-08-31	1,945	1,971	1,938	1,964	29,300	1,964
2023-08-30	1,951	1,952	1,931	1,945	31,500	1,945
2023-08-29	1,965	1,966	1,942	1,942	15,500	1,942
2023-08-28	1,934	1,956	1,934	1,955	24,200	1,955
2023-08-25	1,932	1,932	1,921	1,925	19,800	1,925
2023-08-24	1,921	1,943	1,921	1,937	35,900	1,937
2023-08-23	1,894	1,935	1,894	1,931	31,600	1,931
2023-08-22	1,905	1,905	1,886	1,898	30,200	1,898
2023-08-21	1,897	1,917	1,896	1,900	22,600	1,900
2023-08-18	1,897	1,903	1,885	1,890	24,500	1,890
2023-08-17	1,911	1,917	1,876	1,903	37,200	1,903
2023-08-16	1,976	1,976	1,920	1,920	67,900	1,920
2023-08-15	1,900	1,963	1,886	1,951	88,700	1,951
2023-08-14	1,911	1,919	1,891	1,900	46,000	1,900
2023-08-10	1,898	1,914	1,885	1,914	32,200	1,914
2023-08-09	1,893	1,917	1,886	1,917	17,000	1,917
2023-08-08	1,919	1,920	1,886	1,898	26,400	1,898
2023-08-07	1,903	1,926	1,878	1,925	40,300	1,925
2023-08-04	1,920	1,948	1,911	1,917	34,600	1,917
2023-08-03	1,944	1,948	1,928	1,934	40,900	1,934
2023-08-02	1,952	1,992	1,946	1,971	51,400	1,971
2023-08-01	1,961	2,003	1,944	1,959	158,900	1,959
2023-07-31	1,860	1,892	1,856	1,881	65,600	1,881
2023-07-28	1,840	1,846	1,818	1,843	38,700	1,843
2023-07-27	1,848	1,849	1,832	1,838	15,400	1,838
2023-07-26	1,846	1,850	1,827	1,849	29,800	1,849
2023-07-25	1,839	1,850	1,839	1,842	20,800	1,842
2023-07-24	1,829	1,847	1,829	1,837	19,200	1,837
2023-07-21	1,832	1,832	1,813	1,823	18,800	1,823
2023-07-20	1,844	1,848	1,832	1,832	16,300	1,832
2023-07-19	1,848	1,848	1,830	1,844	16,600	1,844
2023-07-18	1,825	1,848	1,824	1,827	17,800	1,827
2023-07-14	1,848	1,854	1,820	1,835	25,000	1,835
2023-07-13	1,852	1,855	1,813	1,844	45,600	1,844
2023-07-12	1,872	1,873	1,855	1,861	23,200	1,861
2023-07-11	1,919	1,919	1,865	1,872	33,800	1,872
2023-07-10	1,896	1,935	1,894	1,911	121,900	1,911
2023-07-07	1,865	1,905	1,836	1,888	80,700	1,888
2023-07-06	1,865	1,897	1,865	1,882	29,700	1,882
2023-07-05	1,880	1,880	1,865	1,877	39,800	1,877
2023-07-04	1,898	1,904	1,892	1,895	29,800	1,895
2023-07-03	1,875	1,906	1,875	1,891	45,800	1,891
2023-06-30	1,875	1,877	1,857	1,869	29,100	1,869
2023-06-29	1,877	1,885	1,859	1,864	35,900	1,864
2023-06-28	1,870	1,888	1,863	1,877	56,500	1,877
2023-06-27	1,837	1,858	1,832	1,855	50,000	1,855
2023-06-26	1,815	1,843	1,802	1,830	52,100	1,830
2023-06-23	1,792	1,816	1,785	1,801	47,500	1,801
2023-06-22	1,799	1,802	1,786	1,789	67,800	1,789
2023-06-21	1,812	1,818	1,796	1,800	34,600	1,800
2023-06-20	1,818	1,822	1,796	1,812	30,900	1,812
2023-06-19	1,825	1,838	1,816	1,824	24,500	1,824
2023-06-16	1,812	1,822	1,787	1,821	68,100	1,821
2023-06-15	1,810	1,823	1,791	1,812	41,900	1,812
2023-06-14	1,805	1,812	1,788	1,801	51,200	1,801
2023-06-13	1,795	1,805	1,786	1,800	47,400	1,800
2023-06-12	1,774	1,792	1,754	1,792	45,700	1,792
2023-06-09	1,753	1,775	1,747	1,774	53,700	1,774
2023-06-08	1,755	1,769	1,737	1,741	72,000	1,741
2023-06-07	1,730	1,754	1,730	1,743	89,700	1,743
2023-06-06	1,686	1,725	1,673	1,719	108,300	1,719
2023-06-05	1,673	1,673	1,657	1,665	20,500	1,665
2023-06-02	1,632	1,652	1,628	1,648	38,000	1,648
2023-06-01	1,602	1,621	1,602	1,610	24,900	1,610
2023-05-31	1,632	1,635	1,601	1,606	55,900	1,606
2023-05-30	1,664	1,668	1,640	1,646	19,300	1,646
2023-05-29	1,684	1,684	1,664	1,664	21,200	1,664
2023-05-26	1,683	1,694	1,667	1,668	31,600	1,668
2023-05-25	1,680	1,691	1,676	1,688	42,400	1,688
2023-05-24	1,670	1,688	1,668	1,680	33,000	1,680
2023-05-23	1,689	1,696	1,658	1,670	44,700	1,670
2023-05-22	1,680	1,698	1,671	1,689	100,200	1,689
2023-05-19	1,626	1,633	1,621	1,629	24,900	1,629
2023-05-18	1,628	1,628	1,622	1,624	22,100	1,624
2023-05-17	1,629	1,629	1,619	1,621	24,000	1,621
2023-05-16	1,630	1,630	1,615	1,628	22,900	1,628
2023-05-15	1,620	1,630	1,615	1,626	33,300	1,626
2023-05-12	1,603	1,615	1,601	1,613	28,500	1,613
2023-05-11	1,605	1,610	1,597	1,603	17,600	1,603
2023-05-10	1,618	1,618	1,598	1,608	29,100	1,608
2023-05-09	1,600	1,621	1,599	1,619	45,600	1,619
2023-05-08	1,598	1,601	1,590	1,600	26,000	1,600
2023-05-02	1,603	1,607	1,579	1,587	30,200	1,587
2023-05-01	1,581	1,613	1,576	1,600	107,100	1,600
2023-04-28	1,562	1,565	1,556	1,564	34,800	1,564
2023-04-27	1,534	1,548	1,534	1,546	23,400	1,546
2023-04-26	1,563	1,563	1,540	1,545	47,500	1,545
2023-04-25	1,574	1,580	1,561	1,567	36,000	1,567
2023-04-24	1,562	1,574	1,561	1,569	27,400	1,569
2023-04-21	1,548	1,559	1,546	1,554	27,000	1,554
2023-04-20	1,547	1,562	1,547	1,558	19,600	1,558
2023-04-19	1,560	1,560	1,548	1,554	17,400	1,554
2023-04-18	1,548	1,560	1,548	1,555	19,400	1,555
2023-04-17	1,551	1,554	1,547	1,549	16,400	1,549
2023-04-14	1,558	1,559	1,550	1,551	25,600	1,551
2023-04-13	1,542	1,558	1,537	1,548	33,600	1,548
2023-04-12	1,529	1,546	1,529	1,542	24,600	1,542
2023-04-11	1,531	1,539	1,523	1,530	36,100	1,530
2023-04-10	1,517	1,531	1,517	1,527	38,500	1,527
2023-04-07	1,514	1,523	1,513	1,517	23,900	1,517
2023-04-06	1,529	1,529	1,512	1,514	57,200	1,514
2023-04-05	1,550	1,550	1,533	1,535	52,900	1,535
2023-04-04	1,567	1,579	1,562	1,563	52,600	1,563
2023-04-03	1,558	1,569	1,554	1,567	37,800	1,567
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