7942 (株)JSP の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 900 | 900 | 900 | 900 | 8,000 | 743.80 |
| 1992-12-28 | 890 | 890 | 890 | 890 | 6,000 | 735.54 |
| 1992-12-25 | 875 | 875 | 875 | 875 | 5,000 | 723.14 |
| 1992-12-17 | 935 | 935 | 935 | 935 | 11,000 | 772.73 |
| 1992-12-16 | 920 | 925 | 920 | 925 | 5,000 | 764.46 |
| 1992-12-14 | 920 | 920 | 920 | 920 | 1,000 | 760.33 |
| 1992-12-11 | 900 | 900 | 900 | 900 | 4,000 | 743.80 |
| 1992-12-10 | 900 | 900 | 900 | 900 | 5,000 | 743.80 |
| 1992-12-04 | 929 | 929 | 929 | 929 | 1,000 | 767.77 |
| 1992-12-03 | 929 | 929 | 929 | 929 | 3,000 | 767.77 |
| 1992-11-26 | 939 | 939 | 939 | 939 | 1,000 | 776.03 |
| 1992-11-25 | 940 | 940 | 940 | 940 | 4,000 | 776.86 |
| 1992-11-19 | 940 | 940 | 940 | 940 | 2,000 | 776.86 |
| 1992-11-18 | 945 | 945 | 940 | 945 | 7,000 | 780.99 |
| 1992-11-17 | 935 | 935 | 935 | 935 | 2,000 | 772.73 |
| 1992-11-16 | 936 | 936 | 936 | 936 | 2,000 | 773.55 |
| 1992-11-13 | 935 | 940 | 935 | 940 | 4,000 | 776.86 |
| 1992-11-12 | 930 | 930 | 930 | 930 | 1,000 | 768.60 |
| 1992-11-10 | 930 | 935 | 930 | 935 | 12,000 | 772.73 |
| 1992-11-04 | 930 | 930 | 930 | 930 | 1,000 | 768.60 |
| 1992-10-30 | 945 | 946 | 945 | 946 | 5,000 | 781.82 |
| 1992-10-29 | 941 | 955 | 941 | 955 | 2,000 | 789.26 |
| 1992-10-28 | 941 | 941 | 941 | 941 | 3,000 | 777.69 |
| 1992-10-27 | 950 | 950 | 950 | 950 | 2,000 | 785.12 |
| 1992-10-26 | 970 | 970 | 950 | 950 | 9,000 | 785.12 |
| 1992-10-23 | 920 | 955 | 920 | 955 | 13,000 | 789.26 |
| 1992-10-22 | 919 | 919 | 919 | 919 | 1,000 | 759.50 |
| 1992-10-21 | 913 | 920 | 913 | 920 | 8,000 | 760.33 |
| 1992-10-20 | 920 | 920 | 920 | 920 | 1,000 | 760.33 |
| 1992-10-19 | 929 | 929 | 929 | 929 | 1,000 | 767.77 |
| 1992-10-16 | 900 | 934 | 900 | 933 | 11,000 | 771.07 |
| 1992-10-15 | 880 | 880 | 880 | 880 | 12,000 | 727.27 |
| 1992-10-14 | 850 | 850 | 830 | 850 | 24,000 | 702.48 |
| 1992-10-13 | 830 | 830 | 830 | 830 | 7,000 | 685.95 |
| 1992-10-12 | 830 | 830 | 830 | 830 | 5,000 | 685.95 |
| 1992-10-09 | 820 | 820 | 820 | 820 | 2,000 | 677.69 |
| 1992-10-08 | 820 | 820 | 810 | 810 | 2,000 | 669.42 |
| 1992-10-06 | 820 | 820 | 820 | 820 | 3,000 | 677.69 |
| 1992-10-05 | 845 | 845 | 845 | 845 | 1,000 | 698.35 |
| 1992-10-01 | 850 | 850 | 850 | 850 | 4,000 | 702.48 |
| 1992-09-30 | 880 | 880 | 880 | 880 | 2,000 | 727.27 |
| 1992-09-28 | 880 | 880 | 880 | 880 | 2,000 | 727.27 |
| 1992-09-25 | 880 | 880 | 870 | 870 | 4,000 | 719.01 |
| 1992-09-24 | 880 | 880 | 880 | 880 | 5,000 | 727.27 |
| 1992-09-22 | 890 | 890 | 880 | 880 | 5,000 | 727.27 |
| 1992-09-21 | 900 | 900 | 900 | 900 | 1,000 | 743.80 |
| 1992-09-18 | 900 | 900 | 900 | 900 | 2,000 | 743.80 |
| 1992-09-17 | 900 | 910 | 900 | 910 | 8,000 | 752.07 |
| 1992-09-16 | 905 | 905 | 905 | 905 | 6,000 | 747.93 |
| 1992-09-14 | 910 | 910 | 910 | 910 | 5,000 | 752.07 |
| 1992-09-11 | 910 | 910 | 910 | 910 | 3,000 | 752.07 |
| 1992-09-10 | 920 | 920 | 900 | 900 | 13,000 | 743.80 |
| 1992-09-09 | 905 | 905 | 905 | 905 | 1,000 | 747.93 |
| 1992-09-08 | 905 | 905 | 905 | 905 | 1,000 | 747.93 |
| 1992-09-07 | 910 | 910 | 910 | 910 | 4,000 | 752.07 |
| 1992-09-04 | 920 | 920 | 910 | 910 | 2,000 | 752.07 |
| 1992-09-02 | 920 | 920 | 920 | 920 | 4,000 | 760.33 |
| 1992-09-01 | 900 | 910 | 900 | 910 | 13,000 | 752.07 |
| 1992-08-28 | 852 | 852 | 850 | 850 | 5,000 | 702.48 |
| 1992-08-27 | 871 | 871 | 850 | 850 | 13,000 | 702.48 |
| 1992-08-26 | 880 | 880 | 880 | 880 | 6,000 | 727.27 |
| 1992-08-25 | 890 | 900 | 880 | 880 | 15,000 | 727.27 |
| 1992-08-24 | 880 | 880 | 880 | 880 | 3,000 | 727.27 |
| 1992-08-21 | 880 | 880 | 880 | 880 | 1,000 | 727.27 |
| 1992-08-18 | 900 | 900 | 900 | 900 | 1,000 | 743.80 |
| 1992-08-17 | 905 | 905 | 905 | 905 | 1,000 | 747.93 |
| 1992-08-13 | 906 | 906 | 906 | 906 | 5,000 | 748.76 |
| 1992-08-12 | 925 | 925 | 920 | 920 | 9,000 | 760.33 |
| 1992-08-11 | 920 | 920 | 920 | 920 | 3,000 | 760.33 |
| 1992-08-10 | 920 | 920 | 920 | 920 | 6,000 | 760.33 |
| 1992-08-05 | 930 | 930 | 930 | 930 | 9,000 | 768.60 |
| 1992-08-04 | 940 | 940 | 940 | 940 | 1,000 | 776.86 |
| 1992-07-29 | 950 | 950 | 940 | 940 | 2,000 | 776.86 |
| 1992-07-24 | 960 | 960 | 960 | 960 | 6,000 | 793.39 |
| 1992-07-17 | 985 | 985 | 985 | 985 | 1,000 | 814.05 |
| 1992-07-15 | 998 | 998 | 998 | 998 | 1,000 | 824.79 |
| 1992-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 826.45 |
| 1992-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 826.45 |
| 1992-07-10 | 995 | 1,000 | 995 | 1,000 | 12,000 | 826.45 |
| 1992-07-09 | 985 | 985 | 985 | 985 | 1,000 | 814.05 |
| 1992-07-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1992-07-06 | 1,000 | 1,000 | 999 | 1,000 | 18,000 | 826.45 |
| 1992-07-03 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 826.45 |
| 1992-07-02 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 842.98 |
| 1992-07-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 867.77 |
| 1992-06-30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 884.30 |
| 1992-06-29 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 | 900.83 |
| 1992-06-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 900.83 |
| 1992-06-25 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 | 942.15 |
| 1992-06-24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 950.41 |
| 1992-06-19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 966.94 |
| 1992-06-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 950.41 |
| 1992-06-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 991.74 |
| 1992-06-11 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 | 1,024.79 |
| 1992-06-10 | 1,240 | 1,240 | 1,200 | 1,200 | 12,000 | 991.74 |
| 1992-06-05 | 1,240 | 1,250 | 1,240 | 1,250 | 10,000 | 1,033.06 |
| 1992-06-03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,041.32 |
| 1992-06-01 | 1,250 | 1,280 | 1,250 | 1,280 | 12,000 | 1,057.85 |
| 1992-05-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,049.59 |
| 1992-05-28 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 | 1,066.12 |
| 1992-05-27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,074.38 |
| 1992-05-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,099.17 |
| 1992-05-22 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,074.38 |
| 1992-05-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1992-05-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,115.70 |
| 1992-05-18 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 | 1,107.44 |
| 1992-05-15 | 1,290 | 1,310 | 1,290 | 1,310 | 4,000 | 1,082.64 |
| 1992-05-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,074.38 |
| 1992-05-12 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,016.53 |
| 1992-05-11 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,008.26 |
| 1992-05-08 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 991.74 |
| 1992-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 991.74 |
| 1992-05-06 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 | 991.74 |
| 1992-05-01 | 1,220 | 1,240 | 1,200 | 1,240 | 4,000 | 1,024.79 |
| 1992-04-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,033.06 |
| 1992-04-27 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 | 1,041.32 |
| 1992-04-24 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 | 1,033.06 |
| 1992-04-23 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 | 1,074.38 |
| 1992-04-22 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,066.12 |
| 1992-04-17 | 1,340 | 1,340 | 1,330 | 1,330 | 10,000 | 1,099.17 |
| 1992-04-16 | 1,360 | 1,370 | 1,350 | 1,350 | 77,000 | 1,115.70 |
| 1992-04-14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,107.44 |
| 1992-04-13 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,107.44 |
| 1992-04-09 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 | 1,049.59 |
| 1992-04-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,090.91 |
| 1992-04-03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,090.91 |
| 1992-04-02 | 1,370 | 1,370 | 1,340 | 1,340 | 4,000 | 1,107.44 |
| 1992-04-01 | 1,380 | 1,390 | 1,370 | 1,370 | 6,000 | 1,132.23 |
| 1992-03-31 | 1,420 | 1,420 | 1,390 | 1,390 | 9,000 | 1,148.76 |
| 1992-03-30 | 1,430 | 1,440 | 1,430 | 1,440 | 58,000 | 1,190.08 |
| 1992-03-27 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 | 1,190.08 |
| 1992-03-26 | 1,410 | 1,430 | 1,410 | 1,430 | 12,000 | 1,181.82 |
| 1992-03-25 | 1,650 | 1,650 | 1,630 | 1,650 | 10,000 | 1,136.36 |
| 1992-03-24 | 1,600 | 1,650 | 1,600 | 1,650 | 9,000 | 1,136.36 |
| 1992-03-23 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 1,122.59 |
| 1992-03-19 | 1,630 | 1,630 | 1,600 | 1,600 | 27,000 | 1,101.93 |
| 1992-03-18 | 1,600 | 1,600 | 1,600 | 1,600 | 18,000 | 1,101.93 |
| 1992-03-17 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 | 1,115.70 |
| 1992-03-16 | 1,630 | 1,630 | 1,610 | 1,610 | 5,000 | 1,108.82 |
| 1992-03-13 | 1,660 | 1,660 | 1,630 | 1,630 | 70,000 | 1,122.59 |
| 1992-03-12 | 1,620 | 1,660 | 1,620 | 1,640 | 56,000 | 1,129.48 |
| 1992-03-11 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 | 1,101.93 |
| 1992-03-10 | 1,560 | 1,600 | 1,560 | 1,590 | 14,000 | 1,095.04 |
| 1992-03-09 | 1,590 | 1,590 | 1,560 | 1,560 | 3,000 | 1,074.38 |
| 1992-03-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,067.49 |
| 1992-03-05 | 1,590 | 1,590 | 1,540 | 1,540 | 29,000 | 1,060.61 |
| 1992-03-04 | 1,550 | 1,600 | 1,550 | 1,600 | 4,000 | 1,101.93 |
| 1992-03-03 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,067.49 |
| 1992-02-28 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 | 1,060.61 |
| 1992-02-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,101.93 |
| 1992-02-25 | 1,600 | 1,620 | 1,580 | 1,620 | 13,000 | 1,115.70 |
| 1992-02-20 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 | 1,088.15 |
| 1992-02-19 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,101.93 |
| 1992-02-17 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 | 1,101.93 |
| 1992-02-14 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,088.15 |
| 1992-02-13 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,074.38 |
| 1992-02-12 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,067.49 |
| 1992-02-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,067.49 |
| 1992-02-07 | 1,580 | 1,580 | 1,570 | 1,570 | 3,000 | 1,081.27 |
| 1992-02-06 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 | 1,101.93 |
| 1992-02-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,101.93 |
| 1992-02-04 | 1,560 | 1,600 | 1,530 | 1,600 | 7,000 | 1,101.93 |
| 1992-02-03 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,101.93 |
| 1992-01-31 | 1,500 | 1,600 | 1,500 | 1,600 | 12,000 | 1,101.93 |
| 1992-01-30 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,033.06 |
| 1992-01-29 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,033.06 |
| 1992-01-28 | 1,530 | 1,550 | 1,500 | 1,500 | 6,000 | 1,033.06 |
| 1992-01-27 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,074.38 |
| 1992-01-24 | 1,550 | 1,580 | 1,550 | 1,580 | 5,000 | 1,088.15 |
| 1992-01-23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,067.49 |
| 1992-01-22 | 1,560 | 1,580 | 1,560 | 1,560 | 5,000 | 1,074.38 |
| 1992-01-20 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,074.38 |
| 1992-01-17 | 1,560 | 1,560 | 1,550 | 1,560 | 9,000 | 1,074.38 |
| 1992-01-16 | 1,560 | 1,560 | 1,550 | 1,560 | 4,000 | 1,074.38 |
| 1992-01-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,101.93 |
| 1992-01-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,088.15 |
| 1992-01-08 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,067.49 |
| 1992-01-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,039.94 |
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
