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
2022-12-081,4651,4661,4521,46623,0001,466
2022-12-071,4521,4631,4511,45820,9001,458
2022-12-061,4611,4691,4531,45741,4001,457
2022-12-051,4691,4691,4591,46819,0001,468
2022-12-021,4751,4831,4581,46936,7001,469
2022-12-011,4991,4991,4781,48423,6001,484
2022-11-301,4911,4951,4841,48722,8001,487
2022-11-291,4951,4961,4801,48419,1001,484
2022-11-281,5151,5161,5011,50217,3001,502
2022-11-251,5041,5141,5001,51434,3001,514
2022-11-241,4971,5021,4901,50062,0001,500
2022-11-221,4871,4931,4751,47832,6001,478
2022-11-211,4851,4861,4681,48235,9001,482
2022-11-181,4531,4721,4531,47130,0001,471
2022-11-171,4451,4531,4451,45018,0001,450
2022-11-161,4481,4521,4441,44615,5001,446
2022-11-151,4501,4521,4451,44611,4001,446
2022-11-141,4661,4661,4431,44518,3001,445
2022-11-111,4731,4731,4501,45425,4001,454
2022-11-101,4591,4651,4521,46527,8001,465
2022-11-091,4561,4651,4531,46019,7001,460
2022-11-081,4301,4571,4271,45440,4001,454
2022-11-071,4201,4201,4061,41146,7001,411
2022-11-041,4091,4151,4041,41332,5001,413
2022-11-021,4351,4361,4111,41453,9001,414
2022-11-011,4611,4621,4311,43522,9001,435
2022-10-311,4511,4611,4471,45331,3001,453
2022-10-281,4291,4551,4291,444101,6001,444
2022-10-271,4661,4661,4301,43843,9001,438
2022-10-261,4701,4711,4621,46615,0001,466
2022-10-251,4541,4681,4541,46026,1001,460
2022-10-241,4701,4701,4461,45124,3001,451
2022-10-211,4501,4691,4451,44925,0001,449
2022-10-201,4551,4641,4551,45522,2001,455
2022-10-191,4701,4711,4611,46416,1001,464
2022-10-181,4651,4721,4611,47030,7001,470
2022-10-171,4501,4561,4411,44114,3001,441
2022-10-141,4581,4651,4501,45042,1001,450
2022-10-131,4341,4461,4341,44636,2001,446
2022-10-121,4171,4421,4171,43835,1001,438
2022-10-111,4381,4381,4171,42130,2001,421
2022-10-071,4251,4491,4251,44526,4001,445
2022-10-061,4411,4551,4411,44718,6001,447
2022-10-051,4511,4581,4381,43928,7001,439
2022-10-041,4241,4491,4241,44651,7001,446
2022-10-031,3951,4071,3891,40427,3001,404
2022-09-301,4141,4171,3951,39538,1001,395
2022-09-291,4191,4191,4021,41452,0001,414
2022-09-281,4061,4171,4011,41736,8001,417
2022-09-271,4341,4341,4081,41133,1001,411
2022-09-261,4381,4391,4161,41739,7001,417
2022-09-221,4401,4481,4361,43721,3001,437
2022-09-211,4471,4531,4411,44216,8001,442
2022-09-201,4391,4651,4391,46235,6001,462
2022-09-161,4401,4451,4351,43918,5001,439
2022-09-151,4461,4511,4411,44417,1001,444
2022-09-141,4551,4571,4451,44521,7001,445
2022-09-131,4601,4691,4541,46819,1001,468
2022-09-121,4601,4611,4521,45423,0001,454
2022-09-091,4451,4551,4411,45543,1001,455
2022-09-081,4261,4411,4261,44140,3001,441
2022-09-071,4201,4201,4111,41627,7001,416
2022-09-061,4241,4261,4131,41933,3001,419
2022-09-051,4301,4301,4211,42422,8001,424
2022-09-021,4321,4321,4211,42936,2001,429
2022-09-011,4391,4421,4261,43139,5001,431
2022-08-311,4541,4561,4431,44736,3001,447
2022-08-301,4511,4631,4511,46321,6001,463
2022-08-291,4551,4601,4451,45042,6001,450
2022-08-261,4731,4771,4641,46413,4001,464
2022-08-251,4671,4711,4621,46819,3001,468
2022-08-241,4661,4731,4651,46718,6001,467
2022-08-231,4701,4701,4611,46325,5001,463
2022-08-221,4701,4791,4681,47517,2001,475
2022-08-191,4811,4901,4751,47625,6001,476
2022-08-181,4821,4821,4711,47125,0001,471
2022-08-171,4831,4961,4831,48641,5001,486
2022-08-161,4701,4811,4681,47733,4001,477
2022-08-151,4861,4911,4661,46958,3001,469
2022-08-121,4901,4911,4801,48229,9001,482
2022-08-101,4661,4731,4611,46621,3001,466
2022-08-091,4801,4841,4611,46121,5001,461
2022-08-081,4911,4911,4711,47829,0001,478
2022-08-051,4821,4991,4751,49754,1001,497
2022-08-041,4751,4861,4641,47733,1001,477
2022-08-031,4541,4611,4451,46037,7001,460
2022-08-021,4541,4541,4311,43843,3001,438
2022-08-011,4721,4741,4531,46653,6001,466
2022-07-291,4981,4981,4651,47266,4001,472
2022-07-281,4991,4991,4771,49760,6001,497
2022-07-271,4981,4981,4811,48543,9001,485
2022-07-261,5011,5011,4911,49146,8001,491
2022-07-251,4971,5021,4841,49069,8001,490
2022-07-221,4821,4911,4791,48962,8001,489
2022-07-211,4681,4841,4621,48073,8001,480
2022-07-201,4681,4691,4571,46370,7001,463
2022-07-191,4441,4461,4351,44523,3001,445
2022-07-151,4381,4381,4231,42919,4001,429
2022-07-141,4251,4351,4251,42926,1001,429
2022-07-131,4321,4351,4251,43318,4001,433
2022-07-121,4481,4481,4241,42540,9001,425
2022-07-111,4461,4651,4461,454104,4001,454
2022-07-081,4301,4521,4241,433121,1001,433
2022-07-071,4141,4271,4061,42343,7001,423
2022-07-061,4101,4141,4021,40934,7001,409
2022-07-051,4001,4141,3971,41442,3001,414
2022-07-041,3851,3941,3781,39364,8001,393
2022-07-011,3961,4001,3711,37947,3001,379
2022-06-301,4071,4111,3931,39552,2001,395
2022-06-291,4131,4151,4001,40777,4001,407
2022-06-281,3971,4171,3971,41740,5001,417
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