7942 (株)JSP の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-26 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 1,177.69 |
| 1990-12-21 | 1,590 | 1,620 | 1,590 | 1,620 | 4,000 | 1,115.70 |
| 1990-12-20 | 1,600 | 1,630 | 1,600 | 1,630 | 9,000 | 1,122.59 |
| 1990-12-18 | 1,620 | 1,620 | 1,600 | 1,600 | 5,000 | 1,101.93 |
| 1990-12-17 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 1,136.36 |
| 1990-12-13 | 1,600 | 1,620 | 1,580 | 1,580 | 10,000 | 1,088.15 |
| 1990-12-12 | 1,630 | 1,630 | 1,630 | 1,630 | 11,000 | 1,122.59 |
| 1990-12-10 | 1,550 | 1,570 | 1,550 | 1,570 | 3,000 | 1,081.27 |
| 1990-12-07 | 1,550 | 1,560 | 1,550 | 1,550 | 7,000 | 1,067.49 |
| 1990-12-04 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 | 1,088.15 |
| 1990-12-03 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 | 1,143.25 |
| 1990-11-27 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,308.54 |
| 1990-11-14 | 2,020 | 2,030 | 2,020 | 2,030 | 2,000 | 1,398.07 |
| 1990-11-13 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 1,391.18 |
| 1990-11-06 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,584.02 |
| 1990-11-05 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,584.02 |
| 1990-11-01 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,652.89 |
| 1990-10-31 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,652.89 |
| 1990-10-30 | 2,490 | 2,490 | 2,450 | 2,450 | 2,000 | 1,687.33 |
| 1990-10-29 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 1,728.65 |
| 1990-10-26 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 1,714.88 |
| 1990-10-25 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 | 1,749.31 |
| 1990-10-24 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,756.20 |
| 1990-10-22 | 2,550 | 2,590 | 2,550 | 2,590 | 4,000 | 1,783.75 |
| 1990-10-19 | 2,580 | 2,590 | 2,580 | 2,590 | 51,000 | 1,783.75 |
| 1990-10-18 | 2,600 | 2,600 | 2,560 | 2,590 | 6,000 | 1,783.75 |
| 1990-10-17 | 2,560 | 2,560 | 2,560 | 2,560 | 4,000 | 1,763.09 |
| 1990-10-16 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,790.63 |
| 1990-10-15 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,721.76 |
| 1990-10-12 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,790.63 |
| 1990-10-08 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,859.50 |
| 1990-10-05 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,859.50 |
| 1990-10-02 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 1,859.50 |
| 1990-09-28 | 2,760 | 2,760 | 2,760 | 2,760 | 5,000 | 1,900.83 |
| 1990-09-27 | 2,730 | 2,800 | 2,730 | 2,800 | 22,000 | 1,928.37 |
| 1990-09-26 | 2,960 | 2,960 | 2,850 | 2,850 | 7,000 | 1,962.81 |
| 1990-09-25 | 2,910 | 2,990 | 2,910 | 2,990 | 3,000 | 2,059.23 |
| 1990-09-21 | 2,900 | 2,900 | 2,870 | 2,870 | 8,000 | 1,976.58 |
| 1990-09-20 | 3,090 | 3,090 | 2,910 | 2,920 | 5,000 | 2,011.02 |
| 1990-09-19 | 3,040 | 3,100 | 3,000 | 3,100 | 16,000 | 2,134.99 |
| 1990-09-18 | 3,000 | 3,090 | 3,000 | 3,090 | 7,000 | 2,128.10 |
| 1990-09-13 | 2,910 | 2,920 | 2,910 | 2,920 | 3,000 | 2,011.02 |
| 1990-09-12 | 2,960 | 2,960 | 2,950 | 2,950 | 12,000 | 2,031.68 |
| 1990-09-10 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,031.68 |
| 1990-09-07 | 3,100 | 3,100 | 3,000 | 3,000 | 7,000 | 2,066.12 |
| 1990-09-06 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 2,128.10 |
| 1990-09-05 | 3,350 | 3,350 | 3,100 | 3,100 | 34,000 | 2,134.99 |
| 1990-09-04 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 2,272.73 |
| 1990-09-03 | 3,410 | 3,450 | 3,400 | 3,400 | 125,000 | 2,341.60 |
| 1990-08-31 | 3,300 | 3,400 | 3,300 | 3,400 | 30,000 | 2,341.60 |
| 1990-08-30 | 3,200 | 3,300 | 3,200 | 3,300 | 7,000 | 2,272.73 |
| 1990-08-29 | 3,130 | 3,200 | 3,130 | 3,200 | 18,000 | 2,203.86 |
| 1990-08-28 | 2,990 | 3,100 | 2,990 | 3,100 | 10,000 | 2,134.99 |
| 1990-08-27 | 2,900 | 2,990 | 2,900 | 2,990 | 7,000 | 2,059.23 |
| 1990-08-24 | 2,950 | 2,950 | 2,920 | 2,940 | 24,000 | 2,024.79 |
| 1990-08-23 | 3,000 | 3,000 | 2,950 | 2,950 | 15,000 | 2,031.68 |
| 1990-08-22 | 3,150 | 3,150 | 3,000 | 3,000 | 9,000 | 2,066.12 |
| 1990-08-21 | 3,150 | 3,150 | 3,150 | 3,150 | 7,000 | 2,169.42 |
| 1990-08-20 | 3,000 | 3,100 | 3,000 | 3,100 | 7,000 | 2,134.99 |
| 1990-08-17 | 3,050 | 3,050 | 3,000 | 3,000 | 2,000 | 2,066.12 |
| 1990-08-16 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 2,100.55 |
| 1990-08-15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,134.99 |
| 1990-08-13 | 3,110 | 3,110 | 3,110 | 3,110 | 7,000 | 2,141.87 |
| 1990-08-10 | 3,060 | 3,070 | 3,060 | 3,060 | 7,000 | 2,107.44 |
| 1990-08-08 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 2,066.12 |
| 1990-08-02 | 3,330 | 3,350 | 3,330 | 3,350 | 4,000 | 2,307.16 |
| 1990-08-01 | 3,350 | 3,350 | 3,300 | 3,300 | 12,000 | 2,272.73 |
| 1990-07-31 | 3,310 | 3,320 | 3,310 | 3,320 | 6,000 | 2,286.50 |
| 1990-07-30 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 | 2,314.05 |
| 1990-07-27 | 3,450 | 3,450 | 3,410 | 3,410 | 5,000 | 2,348.48 |
| 1990-07-26 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 2,376.03 |
| 1990-07-25 | 3,450 | 3,450 | 3,450 | 3,450 | 4,000 | 2,376.03 |
| 1990-07-24 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 2,410.47 |
| 1990-07-23 | 3,580 | 3,580 | 3,570 | 3,570 | 5,000 | 2,458.68 |
| 1990-07-20 | 3,580 | 3,590 | 3,580 | 3,590 | 34,000 | 2,472.45 |
| 1990-07-19 | 3,700 | 3,700 | 3,580 | 3,580 | 11,000 | 2,465.56 |
| 1990-07-18 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 | 2,548.21 |
| 1990-07-17 | 3,650 | 3,650 | 3,650 | 3,650 | 8,000 | 2,513.77 |
| 1990-07-16 | 3,700 | 3,710 | 3,550 | 3,550 | 32,000 | 2,444.90 |
| 1990-07-13 | 3,670 | 3,720 | 3,670 | 3,680 | 10,000 | 2,534.44 |
| 1990-07-12 | 3,740 | 3,740 | 3,720 | 3,720 | 9,000 | 2,561.98 |
| 1990-07-11 | 3,710 | 3,730 | 3,710 | 3,720 | 10,000 | 2,561.98 |
| 1990-07-10 | 3,760 | 3,760 | 3,720 | 3,720 | 12,000 | 2,561.98 |
| 1990-07-09 | 3,690 | 3,700 | 3,690 | 3,700 | 15,000 | 2,548.21 |
| 1990-07-06 | 3,700 | 3,720 | 3,700 | 3,700 | 13,000 | 2,548.21 |
| 1990-07-05 | 3,650 | 3,650 | 3,600 | 3,600 | 6,000 | 2,479.34 |
| 1990-07-04 | 3,610 | 3,650 | 3,610 | 3,650 | 5,000 | 2,513.77 |
| 1990-07-03 | 3,660 | 3,660 | 3,600 | 3,650 | 8,000 | 2,513.77 |
| 1990-07-02 | 3,660 | 3,660 | 3,650 | 3,650 | 10,000 | 2,513.77 |
| 1990-06-29 | 3,690 | 3,690 | 3,670 | 3,670 | 16,000 | 2,527.55 |
| 1990-06-28 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 | 2,548.21 |
| 1990-06-27 | 3,750 | 3,770 | 3,700 | 3,700 | 34,000 | 2,548.21 |
| 1990-06-26 | 3,820 | 3,820 | 3,770 | 3,770 | 29,000 | 2,596.42 |
| 1990-06-25 | 3,850 | 3,850 | 3,820 | 3,820 | 12,000 | 2,630.85 |
| 1990-06-22 | 3,750 | 3,800 | 3,750 | 3,800 | 13,000 | 2,617.08 |
| 1990-06-21 | 3,710 | 3,740 | 3,680 | 3,740 | 19,000 | 2,575.76 |
| 1990-06-20 | 3,720 | 3,720 | 3,680 | 3,680 | 37,000 | 2,534.44 |
| 1990-06-19 | 3,680 | 3,790 | 3,680 | 3,720 | 29,000 | 2,561.98 |
| 1990-06-18 | 3,650 | 3,660 | 3,650 | 3,650 | 15,000 | 2,513.77 |
| 1990-06-15 | 3,670 | 3,670 | 3,650 | 3,650 | 19,000 | 2,513.77 |
| 1990-06-14 | 3,650 | 3,670 | 3,640 | 3,670 | 9,000 | 2,527.55 |
| 1990-06-13 | 3,640 | 3,650 | 3,640 | 3,640 | 14,000 | 2,506.89 |
| 1990-06-12 | 3,600 | 3,610 | 3,600 | 3,610 | 56,000 | 2,486.23 |
| 1990-06-11 | 3,620 | 3,630 | 3,620 | 3,630 | 6,000 | 2,500 |
| 1990-06-08 | 3,620 | 3,650 | 3,610 | 3,640 | 13,000 | 2,506.89 |
| 1990-06-07 | 3,610 | 3,610 | 3,610 | 3,610 | 4,000 | 2,486.23 |
| 1990-06-06 | 3,610 | 3,690 | 3,600 | 3,650 | 17,000 | 2,513.77 |
| 1990-06-05 | 3,610 | 3,650 | 3,600 | 3,610 | 65,000 | 2,486.23 |
| 1990-06-04 | 3,590 | 3,700 | 3,560 | 3,560 | 19,000 | 2,451.79 |
| 1990-06-01 | 3,580 | 3,580 | 3,570 | 3,580 | 12,000 | 2,465.56 |
| 1990-05-31 | 3,550 | 3,650 | 3,550 | 3,550 | 22,000 | 2,444.90 |
| 1990-05-30 | 3,550 | 3,550 | 3,500 | 3,500 | 24,000 | 2,410.47 |
| 1990-05-29 | 3,650 | 3,660 | 3,590 | 3,600 | 33,000 | 2,479.34 |
| 1990-05-28 | 3,590 | 3,680 | 3,580 | 3,680 | 9,000 | 2,534.44 |
| 1990-05-25 | 3,650 | 3,700 | 3,600 | 3,650 | 19,000 | 2,513.77 |
| 1990-05-24 | 3,640 | 3,650 | 3,640 | 3,650 | 6,000 | 2,513.77 |
| 1990-05-23 | 3,610 | 3,750 | 3,500 | 3,750 | 33,000 | 2,582.64 |
| 1990-05-22 | 3,670 | 3,700 | 3,600 | 3,650 | 15,000 | 2,513.77 |
| 1990-05-21 | 3,750 | 3,750 | 3,720 | 3,720 | 8,000 | 2,561.98 |
| 1990-05-18 | 3,790 | 3,790 | 3,750 | 3,750 | 9,000 | 2,582.64 |
| 1990-05-17 | 3,700 | 3,750 | 3,700 | 3,750 | 12,000 | 2,582.64 |
| 1990-05-16 | 3,800 | 3,800 | 3,650 | 3,650 | 12,000 | 2,513.77 |
| 1990-05-15 | 3,700 | 3,750 | 3,690 | 3,750 | 17,000 | 2,582.64 |
| 1990-05-14 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 2,582.64 |
| 1990-05-11 | 3,710 | 3,800 | 3,710 | 3,800 | 19,000 | 2,617.08 |
| 1990-05-10 | 3,720 | 3,800 | 3,660 | 3,660 | 21,000 | 2,520.66 |
| 1990-05-09 | 3,650 | 3,720 | 3,650 | 3,670 | 18,000 | 2,527.55 |
| 1990-05-08 | 3,650 | 3,700 | 3,600 | 3,600 | 21,000 | 2,479.34 |
| 1990-05-07 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 2,479.34 |
| 1990-05-02 | 3,500 | 3,600 | 3,450 | 3,600 | 14,000 | 2,479.34 |
| 1990-04-27 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 | 2,513.77 |
| 1990-04-26 | 3,750 | 3,750 | 3,650 | 3,650 | 14,000 | 2,513.77 |
| 1990-04-25 | 3,730 | 3,780 | 3,730 | 3,780 | 16,000 | 2,603.31 |
| 1990-04-23 | 3,830 | 3,830 | 3,830 | 3,830 | 4,000 | 2,637.74 |
| 1990-04-20 | 4,000 | 4,000 | 3,980 | 3,980 | 4,000 | 2,741.05 |
| 1990-04-19 | 3,950 | 4,000 | 3,950 | 3,980 | 16,000 | 2,741.05 |
| 1990-04-18 | 3,700 | 3,900 | 3,700 | 3,900 | 25,000 | 2,685.95 |
| 1990-04-17 | 3,590 | 3,700 | 3,550 | 3,700 | 21,000 | 2,548.21 |
| 1990-04-16 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 2,444.90 |
| 1990-04-13 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 2,513.77 |
| 1990-04-12 | 3,550 | 3,600 | 3,550 | 3,600 | 14,000 | 2,479.34 |
| 1990-04-11 | 3,570 | 3,570 | 3,560 | 3,560 | 10,000 | 2,451.79 |
| 1990-04-09 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 | 2,527.55 |
| 1990-04-06 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 | 2,513.77 |
| 1990-04-05 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 | 2,575.76 |
| 1990-04-03 | 3,800 | 3,800 | 3,800 | 3,800 | 10,000 | 2,617.08 |
| 1990-04-02 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 2,582.64 |
| 1990-03-27 | 3,690 | 3,720 | 3,690 | 3,720 | 6,000 | 2,561.98 |
| 1990-03-26 | 3,490 | 3,550 | 3,450 | 3,520 | 55,000 | 2,203.86 |
| 1990-03-23 | 3,500 | 3,500 | 3,500 | 3,500 | 20,000 | 2,191.33 |
| 1990-03-20 | 4,040 | 4,040 | 3,960 | 4,000 | 8,000 | 2,504.38 |
| 1990-03-19 | 4,100 | 4,100 | 3,990 | 4,060 | 21,000 | 2,541.95 |
| 1990-03-16 | 4,180 | 4,190 | 4,100 | 4,100 | 15,000 | 2,566.99 |
| 1990-03-15 | 4,190 | 4,190 | 4,100 | 4,180 | 5,000 | 2,617.08 |
| 1990-03-14 | 4,000 | 4,190 | 4,000 | 4,190 | 11,000 | 2,623.34 |
| 1990-03-13 | 4,010 | 4,050 | 4,010 | 4,010 | 28,000 | 2,510.64 |
| 1990-03-12 | 4,250 | 4,250 | 4,050 | 4,100 | 18,000 | 2,566.99 |
| 1990-03-09 | 4,350 | 4,350 | 4,300 | 4,300 | 15,000 | 2,692.21 |
| 1990-03-08 | 4,280 | 4,350 | 4,240 | 4,330 | 11,000 | 2,710.99 |
| 1990-03-07 | 4,520 | 4,520 | 4,230 | 4,230 | 17,000 | 2,648.38 |
| 1990-03-06 | 4,700 | 4,700 | 4,500 | 4,520 | 30,000 | 2,829.95 |
| 1990-03-05 | 4,950 | 4,950 | 4,700 | 4,700 | 20,000 | 2,942.65 |
| 1990-03-02 | 4,800 | 4,950 | 4,670 | 4,900 | 64,000 | 3,067.87 |
| 1990-03-01 | 5,000 | 5,000 | 4,800 | 4,800 | 14,000 | 3,005.26 |
| 1990-02-28 | 4,800 | 5,070 | 4,800 | 4,980 | 92,000 | 3,117.96 |
| 1990-02-27 | 4,670 | 4,700 | 4,500 | 4,700 | 56,000 | 2,942.65 |
| 1990-02-26 | 4,940 | 4,940 | 4,890 | 4,890 | 12,000 | 3,061.61 |
| 1990-02-23 | 5,120 | 5,120 | 4,940 | 4,940 | 53,000 | 3,092.91 |
| 1990-02-22 | 5,400 | 5,400 | 4,960 | 5,190 | 158,000 | 3,249.44 |
| 1990-02-21 | 5,720 | 5,770 | 5,300 | 5,300 | 1,319,000 | 3,318.31 |
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
