7942 (株)JSP の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,012.40 |
| 1991-12-25 | 1,490 | 1,490 | 1,470 | 1,470 | 4,000 | 1,012.40 |
| 1991-12-24 | 1,500 | 1,500 | 1,450 | 1,450 | 2,000 | 998.62 |
| 1991-12-19 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,033.06 |
| 1991-12-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,026.17 |
| 1991-12-13 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 998.62 |
| 1991-12-12 | 1,460 | 1,460 | 1,450 | 1,450 | 7,000 | 998.62 |
| 1991-12-11 | 1,460 | 1,460 | 1,450 | 1,460 | 7,000 | 1,005.51 |
| 1991-12-10 | 1,450 | 1,460 | 1,450 | 1,460 | 7,000 | 1,005.51 |
| 1991-12-06 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 998.62 |
| 1991-12-05 | 1,480 | 1,480 | 1,460 | 1,460 | 4,000 | 1,005.51 |
| 1991-12-04 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,039.94 |
| 1991-12-02 | 1,520 | 1,520 | 1,510 | 1,510 | 6,000 | 1,039.94 |
| 1991-11-28 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,067.49 |
| 1991-11-26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,136.36 |
| 1991-11-25 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 1,150.14 |
| 1991-11-22 | 1,730 | 1,730 | 1,670 | 1,670 | 4,000 | 1,150.14 |
| 1991-11-21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,232.78 |
| 1991-11-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,239.67 |
| 1991-11-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,239.67 |
| 1991-11-15 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,301.65 |
| 1991-11-14 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 1,329.20 |
| 1991-11-12 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,356.75 |
| 1991-11-11 | 1,970 | 1,990 | 1,970 | 1,990 | 3,000 | 1,370.52 |
| 1991-11-08 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,356.75 |
| 1991-11-07 | 1,930 | 1,950 | 1,930 | 1,950 | 4,000 | 1,342.98 |
| 1991-11-06 | 1,930 | 1,950 | 1,930 | 1,950 | 2,000 | 1,342.98 |
| 1991-11-05 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,342.98 |
| 1991-11-01 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,301.65 |
| 1991-10-31 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,342.98 |
| 1991-10-30 | 2,000 | 2,000 | 1,950 | 1,950 | 3,000 | 1,342.98 |
| 1991-10-29 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 1,384.30 |
| 1991-10-25 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 1,384.30 |
| 1991-10-24 | 2,000 | 2,020 | 2,000 | 2,000 | 4,000 | 1,377.41 |
| 1991-10-23 | 1,970 | 2,000 | 1,970 | 2,000 | 9,000 | 1,377.41 |
| 1991-10-22 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 1,356.75 |
| 1991-10-21 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,349.86 |
| 1991-10-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,377.41 |
| 1991-10-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,377.41 |
| 1991-10-15 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,377.41 |
| 1991-10-14 | 2,000 | 2,000 | 1,980 | 1,980 | 5,000 | 1,363.64 |
| 1991-10-11 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,377.41 |
| 1991-10-09 | 2,030 | 2,030 | 2,000 | 2,000 | 6,000 | 1,377.41 |
| 1991-10-08 | 2,010 | 2,030 | 2,010 | 2,030 | 2,000 | 1,398.07 |
| 1991-10-07 | 2,010 | 2,030 | 2,010 | 2,030 | 3,000 | 1,398.07 |
| 1991-10-04 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,377.41 |
| 1991-10-03 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,377.41 |
| 1991-10-02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,377.41 |
| 1991-10-01 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,377.41 |
| 1991-09-26 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,398.07 |
| 1991-09-25 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 1,425.62 |
| 1991-09-24 | 2,070 | 2,070 | 2,070 | 2,070 | 10,000 | 1,425.62 |
| 1991-09-18 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,480.72 |
| 1991-09-17 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,480.72 |
| 1991-09-13 | 2,120 | 2,150 | 2,120 | 2,150 | 17,000 | 1,480.72 |
| 1991-09-12 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 1,480.72 |
| 1991-09-11 | 2,150 | 2,150 | 2,120 | 2,120 | 13,000 | 1,460.06 |
| 1991-09-10 | 2,100 | 2,170 | 2,100 | 2,170 | 5,000 | 1,494.49 |
| 1991-09-09 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,432.51 |
| 1991-09-06 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,432.51 |
| 1991-09-05 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 1,460.06 |
| 1991-08-28 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,515.15 |
| 1991-08-27 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,515.15 |
| 1991-08-26 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 1,515.15 |
| 1991-08-23 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,515.15 |
| 1991-08-19 | 2,250 | 2,250 | 2,250 | 2,250 | 10,000 | 1,549.59 |
| 1991-08-16 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 1,584.02 |
| 1991-08-15 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 1,584.02 |
| 1991-08-14 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,584.02 |
| 1991-08-13 | 2,300 | 2,300 | 2,250 | 2,250 | 8,000 | 1,549.59 |
| 1991-08-12 | 2,300 | 2,300 | 2,250 | 2,300 | 6,000 | 1,584.02 |
| 1991-08-08 | 2,300 | 2,300 | 2,300 | 2,300 | 10,000 | 1,584.02 |
| 1991-08-07 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,584.02 |
| 1991-08-06 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,584.02 |
| 1991-08-05 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,584.02 |
| 1991-08-02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,584.02 |
| 1991-07-31 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,577.14 |
| 1991-07-29 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 1,597.80 |
| 1991-07-26 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 1,618.46 |
| 1991-07-25 | 2,450 | 2,450 | 2,380 | 2,380 | 7,000 | 1,639.12 |
| 1991-07-24 | 2,360 | 2,360 | 2,360 | 2,360 | 4,000 | 1,625.34 |
| 1991-07-22 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 1,687.33 |
| 1991-07-19 | 2,350 | 2,400 | 2,350 | 2,400 | 4,000 | 1,652.89 |
| 1991-07-18 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 1,639.12 |
| 1991-07-17 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 1,639.12 |
| 1991-07-16 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 | 1,659.78 |
| 1991-07-15 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 1,680.44 |
| 1991-07-12 | 2,520 | 2,540 | 2,520 | 2,520 | 6,000 | 1,735.54 |
| 1991-07-11 | 2,540 | 2,540 | 2,520 | 2,520 | 4,000 | 1,735.54 |
| 1991-07-10 | 2,450 | 2,500 | 2,450 | 2,500 | 5,000 | 1,721.76 |
| 1991-07-09 | 2,440 | 2,440 | 2,400 | 2,400 | 5,000 | 1,652.89 |
| 1991-07-03 | 2,630 | 2,630 | 2,600 | 2,600 | 8,000 | 1,790.63 |
| 1991-07-02 | 2,600 | 2,640 | 2,600 | 2,640 | 14,000 | 1,818.18 |
| 1991-07-01 | 2,650 | 2,650 | 2,630 | 2,640 | 4,000 | 1,818.18 |
| 1991-06-28 | 2,640 | 2,640 | 2,580 | 2,600 | 19,000 | 1,790.63 |
| 1991-06-27 | 2,530 | 2,650 | 2,500 | 2,640 | 22,000 | 1,818.18 |
| 1991-06-26 | 2,500 | 2,550 | 2,500 | 2,500 | 15,000 | 1,721.76 |
| 1991-06-25 | 2,450 | 2,500 | 2,450 | 2,500 | 13,000 | 1,721.76 |
| 1991-06-24 | 2,430 | 2,450 | 2,410 | 2,410 | 17,000 | 1,659.78 |
| 1991-06-21 | 2,430 | 2,430 | 2,430 | 2,430 | 4,000 | 1,673.55 |
| 1991-06-20 | 2,440 | 2,440 | 2,400 | 2,400 | 11,000 | 1,652.89 |
| 1991-06-19 | 2,380 | 2,440 | 2,380 | 2,440 | 7,000 | 1,680.44 |
| 1991-06-18 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 | 1,639.12 |
| 1991-06-14 | 2,450 | 2,450 | 2,440 | 2,440 | 5,000 | 1,680.44 |
| 1991-06-13 | 2,340 | 2,440 | 2,340 | 2,440 | 15,000 | 1,680.44 |
| 1991-06-12 | 2,380 | 2,380 | 2,380 | 2,380 | 5,000 | 1,639.12 |
| 1991-06-11 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 | 1,639.12 |
| 1991-06-10 | 2,420 | 2,420 | 2,400 | 2,400 | 10,000 | 1,652.89 |
| 1991-06-07 | 2,380 | 2,420 | 2,380 | 2,420 | 7,000 | 1,666.67 |
| 1991-06-06 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 1,639.12 |
| 1991-06-05 | 2,380 | 2,380 | 2,380 | 2,380 | 5,000 | 1,639.12 |
| 1991-06-04 | 2,400 | 2,400 | 2,380 | 2,380 | 6,000 | 1,639.12 |
| 1991-06-03 | 2,380 | 2,420 | 2,380 | 2,420 | 10,000 | 1,666.67 |
| 1991-05-31 | 2,380 | 2,380 | 2,370 | 2,370 | 3,000 | 1,632.23 |
| 1991-05-30 | 2,440 | 2,440 | 2,390 | 2,390 | 2,000 | 1,646.01 |
| 1991-05-29 | 2,380 | 2,450 | 2,380 | 2,400 | 22,000 | 1,652.89 |
| 1991-05-28 | 2,390 | 2,420 | 2,370 | 2,420 | 13,000 | 1,666.67 |
| 1991-05-27 | 2,450 | 2,450 | 2,390 | 2,390 | 10,000 | 1,646.01 |
| 1991-05-24 | 2,430 | 2,450 | 2,420 | 2,420 | 45,000 | 1,666.67 |
| 1991-05-23 | 2,540 | 2,540 | 2,500 | 2,500 | 4,000 | 1,721.76 |
| 1991-05-22 | 2,540 | 2,540 | 2,510 | 2,540 | 6,000 | 1,749.31 |
| 1991-05-20 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,721.76 |
| 1991-05-17 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 1,652.89 |
| 1991-05-16 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 1,707.99 |
| 1991-05-15 | 2,550 | 2,550 | 2,510 | 2,510 | 2,000 | 1,728.65 |
| 1991-05-14 | 2,560 | 2,560 | 2,560 | 2,560 | 4,000 | 1,763.09 |
| 1991-05-10 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 1,845.73 |
| 1991-05-09 | 2,680 | 2,680 | 2,650 | 2,650 | 5,000 | 1,825.07 |
| 1991-05-08 | 2,720 | 2,720 | 2,680 | 2,680 | 2,000 | 1,845.73 |
| 1991-05-07 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 1,900.83 |
| 1991-05-02 | 2,750 | 2,760 | 2,680 | 2,760 | 14,000 | 1,900.83 |
| 1991-05-01 | 2,780 | 2,790 | 2,780 | 2,790 | 3,000 | 1,921.49 |
| 1991-04-30 | 2,800 | 2,800 | 2,800 | 2,800 | 5,000 | 1,928.37 |
| 1991-04-26 | 2,750 | 2,800 | 2,750 | 2,800 | 9,000 | 1,928.37 |
| 1991-04-25 | 2,710 | 2,750 | 2,700 | 2,750 | 16,000 | 1,893.94 |
| 1991-04-24 | 2,520 | 2,650 | 2,520 | 2,650 | 7,000 | 1,825.07 |
| 1991-04-23 | 2,500 | 2,520 | 2,500 | 2,520 | 8,000 | 1,735.54 |
| 1991-04-22 | 2,520 | 2,520 | 2,520 | 2,520 | 4,000 | 1,735.54 |
| 1991-04-19 | 2,560 | 2,600 | 2,550 | 2,560 | 11,000 | 1,763.09 |
| 1991-04-18 | 2,560 | 2,560 | 2,560 | 2,560 | 2,000 | 1,763.09 |
| 1991-04-17 | 2,550 | 2,580 | 2,550 | 2,550 | 9,000 | 1,756.20 |
| 1991-04-16 | 2,630 | 2,630 | 2,550 | 2,580 | 20,000 | 1,776.86 |
| 1991-04-15 | 2,690 | 2,690 | 2,690 | 2,690 | 5,000 | 1,852.62 |
| 1991-04-12 | 2,750 | 2,750 | 2,700 | 2,710 | 12,000 | 1,866.39 |
| 1991-04-10 | 2,850 | 2,860 | 2,850 | 2,860 | 6,000 | 1,969.70 |
| 1991-04-09 | 2,700 | 2,850 | 2,700 | 2,850 | 25,000 | 1,962.81 |
| 1991-04-08 | 2,550 | 2,600 | 2,550 | 2,600 | 8,000 | 1,790.63 |
| 1991-04-05 | 2,550 | 2,550 | 2,540 | 2,540 | 9,000 | 1,749.31 |
| 1991-04-04 | 2,230 | 2,400 | 2,200 | 2,400 | 16,000 | 1,652.89 |
| 1991-04-03 | 1,990 | 2,200 | 1,990 | 2,200 | 24,000 | 1,515.15 |
| 1991-04-02 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,377.41 |
| 1991-04-01 | 1,960 | 2,080 | 1,960 | 2,080 | 21,000 | 1,432.51 |
| 1991-03-28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,157.02 |
| 1991-03-27 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,136.36 |
| 1991-03-25 | 1,710 | 1,720 | 1,680 | 1,680 | 5,000 | 1,157.02 |
| 1991-03-22 | 1,650 | 1,710 | 1,650 | 1,710 | 7,000 | 1,177.69 |
| 1991-03-20 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,122.59 |
| 1991-03-19 | 1,690 | 1,690 | 1,660 | 1,660 | 8,000 | 1,143.25 |
| 1991-03-18 | 1,710 | 1,710 | 1,690 | 1,700 | 5,000 | 1,170.80 |
| 1991-03-14 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 1,177.69 |
| 1991-03-12 | 1,720 | 1,720 | 1,710 | 1,710 | 5,000 | 1,177.69 |
| 1991-03-08 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,177.69 |
| 1991-03-07 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,212.12 |
| 1991-03-06 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,212.12 |
| 1991-03-05 | 1,760 | 1,800 | 1,760 | 1,800 | 2,000 | 1,239.67 |
| 1991-03-01 | 1,850 | 1,850 | 1,800 | 1,800 | 3,000 | 1,239.67 |
| 1991-02-28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,239.67 |
| 1991-02-25 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 1,342.98 |
| 1991-02-21 | 1,970 | 2,000 | 1,970 | 1,970 | 10,000 | 1,356.75 |
| 1991-02-18 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 1,212.12 |
| 1991-02-14 | 1,660 | 1,660 | 1,620 | 1,620 | 4,000 | 1,115.70 |
| 1991-02-13 | 1,650 | 1,690 | 1,650 | 1,690 | 3,000 | 1,163.91 |
| 1991-02-12 | 1,570 | 1,630 | 1,570 | 1,620 | 6,000 | 1,115.70 |
| 1991-02-08 | 1,570 | 1,600 | 1,570 | 1,600 | 3,000 | 1,101.93 |
| 1991-02-07 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,081.27 |
| 1991-02-05 | 1,540 | 1,570 | 1,540 | 1,570 | 2,000 | 1,081.27 |
| 1991-02-04 | 1,480 | 1,520 | 1,480 | 1,520 | 3,000 | 1,046.83 |
| 1991-02-01 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,005.51 |
| 1991-01-30 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 964.19 |
| 1991-01-28 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 922.87 |
| 1991-01-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 847.11 |
| 1991-01-22 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 840.22 |
| 1991-01-21 | 1,250 | 1,270 | 1,220 | 1,220 | 8,000 | 840.22 |
| 1991-01-18 | 1,260 | 1,260 | 1,260 | 1,260 | 7,000 | 867.77 |
| 1991-01-16 | 1,380 | 1,380 | 1,340 | 1,340 | 2,000 | 922.87 |
| 1991-01-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 984.85 |
| 1991-01-09 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 998.62 |
| 1991-01-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 998.62 |
| 1991-01-07 | 1,550 | 1,550 | 1,500 | 1,500 | 4,000 | 1,033.06 |
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
