7942 (株)JSP の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-241,5431,5541,5211,54785,3001,547
2020-11-201,5041,5231,4881,51881,4001,518
2020-11-191,4891,5201,4601,490125,1001,490
2020-11-181,5521,5521,5031,51262,8001,512
2020-11-171,5401,5541,5301,54667,2001,546
2020-11-161,5291,5431,5211,52977,1001,529
2020-11-131,5581,5691,5181,53360,0001,533
2020-11-121,5341,5611,5271,56157,9001,561
2020-11-111,5441,5521,5271,53469,2001,534
2020-11-101,5211,5331,5101,52194,2001,521
2020-11-091,5441,5441,5221,52937,2001,529
2020-11-061,5151,5391,5041,52354,3001,523
2020-11-051,4981,5151,4801,511107,1001,511
2020-11-041,5141,5181,4791,48795,7001,487
2020-11-021,4841,5131,4621,49588,9001,495
2020-10-301,4691,5171,4401,484188,3001,484
2020-10-291,6101,6101,5771,58958,2001,589
2020-10-281,6111,6341,5881,61573,3001,615
2020-10-271,6251,6411,6201,63658,7001,636
2020-10-261,6341,6451,6251,62947,4001,629
2020-10-231,6121,6431,6121,63136,9001,631
2020-10-221,6251,6341,6081,62435,6001,624
2020-10-211,6021,6401,6021,63023,3001,630
2020-10-201,6241,6261,6061,61258,7001,612
2020-10-191,6251,6471,6151,62521,1001,625
2020-10-161,6021,6251,5881,61430,2001,614
2020-10-151,6371,6391,6121,61227,5001,612
2020-10-141,6551,6561,6301,64727,6001,647
2020-10-131,6681,6691,6441,65332,1001,653
2020-10-121,6751,7001,6491,66941,5001,669
2020-10-091,6561,6901,6451,67553,5001,675
2020-10-081,6951,6951,6501,66942,2001,669
2020-10-071,6601,7111,6501,69261,7001,692
2020-10-061,6771,6771,6401,66018,0001,660
2020-10-051,6751,6971,6471,65326,4001,653
2020-10-021,6211,6701,6081,64691,5001,646
2020-09-301,6311,6741,6071,60756,8001,607
2020-09-291,6351,6691,6261,63952,9001,639
2020-09-281,6121,6641,5951,66260,2001,662
2020-09-251,5801,5991,5651,59537,6001,595
2020-09-241,5811,5891,5561,56455,5001,564
2020-09-231,6021,6131,5761,58089,3001,580
2020-09-181,6151,6811,6091,67755,9001,677
2020-09-171,6041,6071,5681,60548,3001,605
2020-09-161,6101,6201,5931,61046,4001,610
2020-09-151,6421,6421,6021,60635,0001,606
2020-09-141,6251,6591,6251,65721,6001,657
2020-09-111,6261,6461,5981,61035,4001,610
2020-09-101,6021,6321,5971,62633,8001,626
2020-09-091,5811,6121,5761,60228,6001,602
2020-09-081,6051,6141,5871,60825,2001,608
2020-09-071,5711,6011,5711,60020,1001,600
2020-09-041,5541,5831,5461,57016,0001,570
2020-09-031,5851,5881,5701,57918,8001,579
2020-09-021,5641,5931,5571,57231,1001,572
2020-09-011,5561,5611,5391,54923,9001,549
2020-08-311,5601,5771,5501,55519,5001,555
2020-08-281,5831,5911,5461,55932,9001,559
2020-08-271,5811,5851,5561,58316,4001,583
2020-08-261,5681,5771,5571,56712,4001,567
2020-08-251,5991,5991,5681,57531,5001,575
2020-08-241,5991,5991,5581,56025,8001,560
2020-08-211,5891,5961,5601,57514,8001,575
2020-08-201,5851,5891,5651,57616,6001,576
2020-08-191,5671,6001,5591,59614,5001,596
2020-08-181,6031,6081,5681,58836,4001,588
2020-08-171,5871,6321,5851,60357,6001,603
2020-08-141,6511,6511,5811,58473,3001,584
2020-08-131,5841,6181,5581,61154,3001,611
2020-08-121,5361,5751,5361,55229,4001,552
2020-08-111,5151,5561,5151,54734,8001,547
2020-08-071,4801,5211,4711,51334,4001,513
2020-08-061,4981,4981,4651,47627,2001,476
2020-08-051,4791,4941,4571,48820,4001,488
2020-08-041,4831,4831,4571,48120,0001,481
2020-08-031,5051,5181,4451,465100,0001,465
2020-07-311,4211,4221,3621,36834,6001,368
2020-07-301,4541,4591,4261,44126,7001,441
2020-07-291,4821,4821,4511,45539,5001,455
2020-07-281,4811,4971,4701,49230,3001,492
2020-07-271,4931,4931,4531,48534,1001,485
2020-07-221,4921,5151,4901,49422,6001,494
2020-07-211,5001,5051,4891,49243,2001,492
2020-07-201,4941,5141,4741,51338,1001,513
2020-07-171,4791,4951,4621,49423,1001,494
2020-07-161,5001,5141,4731,47634,3001,476
2020-07-151,4851,5381,4841,51389,0001,513
2020-07-141,4461,4641,4361,45830,9001,458
2020-07-131,4101,4601,4101,45637,1001,456
2020-07-101,4201,4201,3841,38470,2001,384
2020-07-091,4191,4351,4001,42039,9001,420
2020-07-081,4161,4321,4061,40944,8001,409
2020-07-071,4291,4371,4011,43065,8001,430
2020-07-061,4191,4321,4031,42922,6001,429
2020-07-031,4391,4391,3921,40225,8001,402
2020-07-021,4231,4401,4041,42350,0001,423
2020-07-011,4731,4731,4161,41849,0001,418
2020-06-301,4731,4911,4581,45823,3001,458
2020-06-291,4501,4701,4311,46157,7001,461
2020-06-261,4571,4701,4431,46429,9001,464
2020-06-251,4591,4641,4321,44159,0001,441
2020-06-241,4801,4801,4651,47076,0001,470
2020-06-231,4641,4871,4641,47342,2001,473
2020-06-221,4681,4901,4621,47722,8001,477
2020-06-191,4921,5001,4671,46877,6001,468
2020-06-181,4911,5051,4761,50451,6001,504
2020-06-171,5031,5141,4871,50143,2001,501
2020-06-161,5181,5271,4781,51152,9001,511
2020-06-151,4941,5061,4691,46954,6001,469
2020-06-121,5041,5151,4811,49954,0001,499
2020-06-111,5571,5651,5311,54442,7001,544
2020-06-101,5641,5691,5491,55850,7001,558
2020-06-091,5561,5821,5501,57941,7001,579
2020-06-081,5501,5511,5221,54547,7001,545
2020-06-051,5341,5461,5221,54027,4001,540
2020-06-041,5451,5451,5021,53037,7001,530
2020-06-031,5181,5251,5001,52250,9001,522
2020-06-021,4991,5181,4801,50730,0001,507
2020-06-011,4801,4941,4691,48640,6001,486
2020-05-291,5001,5071,4781,47977,9001,479
2020-05-281,5391,5391,4871,51356,6001,513
2020-05-271,4691,5261,4681,52142,7001,521
2020-05-261,4621,4721,4581,46930,1001,469
2020-05-251,4361,4531,4171,45037,7001,450
2020-05-221,4241,4281,4101,41358,5001,413
2020-05-211,4151,4341,4081,43325,8001,433
2020-05-201,3731,4201,3731,40969,9001,409
2020-05-191,4021,4111,3891,40344,9001,403
2020-05-181,3641,3861,3621,38069,2001,380
2020-05-151,3761,3961,3511,37573,8001,375
2020-05-141,3681,3861,3671,37675,4001,376
2020-05-131,3731,3921,3701,38458,0001,384
2020-05-121,3811,3991,3731,39786,2001,397
2020-05-111,3791,4301,3781,416108,1001,416
2020-05-081,3271,3781,3271,37480,1001,374
2020-05-071,3431,3731,3351,33867,9001,338
2020-05-011,3621,3801,3501,36497,3001,364
2020-04-301,3881,4241,3881,40563,7001,405
2020-04-281,3581,3741,3491,37272,9001,372
2020-04-271,3491,3691,3331,36852,8001,368
2020-04-241,3581,3591,3151,34686,7001,346
2020-04-231,3031,3701,3031,36842,2001,368
2020-04-221,3111,3251,3011,30824,1001,308
2020-04-211,3301,3501,3101,34150,0001,341
2020-04-201,3461,3541,3261,35062,0001,350
2020-04-171,3701,3911,3501,35462,2001,354
2020-04-161,3411,3501,3211,34945,2001,349
2020-04-151,3461,3501,3091,34686,5001,346
2020-04-141,3101,3651,3031,35957,0001,359
2020-04-131,3801,3801,3251,33436,3001,334
2020-04-101,3481,3641,3211,36257,7001,362
2020-04-091,3101,3211,2801,318127,6001,318
2020-04-081,2821,3121,2441,296157,3001,296
2020-04-071,3021,3271,2451,298128,6001,298
2020-04-061,2241,3251,2241,30796,4001,307
2020-04-031,2871,3051,2481,28363,4001,283
2020-04-021,3341,3371,2501,257103,7001,257
2020-04-011,3931,4281,3771,394173,3001,394
2020-03-311,4351,4471,3771,39884,3001,398
2020-03-301,4331,4441,3661,425306,3001,425
2020-03-271,4461,5041,4461,504404,2001,504
2020-03-261,3901,4241,3611,416177,2001,416
2020-03-251,4101,4221,3741,41988,3001,419
2020-03-241,3621,3621,2971,350139,5001,350
2020-03-231,2561,3171,2321,304264,9001,304
2020-03-191,2801,3451,2481,267217,9001,267
2020-03-181,3011,3331,2421,250270,3001,250
2020-03-171,2721,3761,2311,361191,1001,361
2020-03-161,2711,3991,2711,299279,0001,299
2020-03-131,1951,2761,1911,241256,4001,241
2020-03-121,3701,3891,3161,326155,8001,326
2020-03-111,4191,4681,4041,409169,2001,409
2020-03-101,3671,4491,3361,439144,1001,439
2020-03-091,4621,4781,4081,423273,0001,423
2020-03-061,5881,5881,5351,535119,2001,535
2020-03-051,6471,6521,6131,620122,9001,620
2020-03-041,6171,6511,6111,635114,3001,635
2020-03-031,6741,6841,6291,637117,7001,637
2020-03-021,6141,6931,6071,671119,6001,671
2020-02-281,6371,6561,6151,627144,1001,627
2020-02-271,7401,7421,6931,69499,2001,694
2020-02-261,7091,7491,7041,746116,9001,746
2020-02-251,7501,7511,7151,724144,6001,724
2020-02-211,7861,7941,7651,76866,4001,768
2020-02-201,7861,8091,7781,78450,7001,784
2020-02-191,7871,7931,7681,78353,7001,783
2020-02-181,8001,8041,7731,77570,5001,775
2020-02-171,8501,8511,8181,81995,6001,819
2020-02-141,8581,8771,8481,87463,6001,874
2020-02-131,9001,9001,8671,88967,4001,889
2020-02-121,9731,9731,9151,92343,2001,923
2020-02-101,9541,9731,9311,95155,7001,951
2020-02-072,0202,0201,9671,99057,1001,990
2020-02-061,9622,0541,9532,021122,0002,021
2020-02-051,9471,9481,9151,92274,5001,922
2020-02-041,8281,9341,8251,931101,2001,931
2020-02-031,8471,8591,8161,848153,1001,848
2020-01-311,9311,9451,9231,92752,6001,927
2020-01-301,9051,9231,8881,90654,1001,906
2020-01-291,9271,9271,9041,91732,0001,917
2020-01-281,9401,9441,9141,92051,0001,920
2020-01-271,9641,9701,9331,96583,6001,965
2020-01-241,9932,0161,9922,00444,4002,004
2020-01-231,9772,0081,9722,00272,5002,002
2020-01-221,9631,9741,9531,96828,4001,968
2020-01-211,9771,9791,9471,96331,3001,963
2020-01-201,9301,9781,9301,97248,2001,972
2020-01-171,9081,9291,9061,92948,4001,929
2020-01-161,8961,9091,8761,90858,3001,908
2020-01-151,8901,9101,8861,90032,9001,900
2020-01-141,9301,9321,8861,90371,3001,903
2020-01-101,9191,9271,9081,91962,5001,919
2020-01-091,9331,9431,9221,93635,8001,936
2020-01-081,9191,9201,8671,90271,2001,902
2020-01-071,9251,9441,9151,93573,3001,935
2020-01-061,9391,9441,9171,91775,2001,917

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