7942 (株)JSP の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-271,5301,5301,5301,5309,0001,264.46
1993-12-241,5001,5001,5001,5002,0001,239.67
1993-12-221,5001,5001,5001,5002,0001,239.67
1993-12-211,5001,5001,5001,5001,0001,239.67
1993-12-151,5001,5001,5001,5006,0001,239.67
1993-12-141,5001,5001,5001,5006,0001,239.67
1993-12-101,5001,5001,5001,50011,0001,239.67
1993-12-091,4901,4901,4901,4909,0001,231.40
1993-12-021,5001,5001,5001,5006,0001,239.67
1993-12-011,5001,5001,5001,5005,0001,239.67
1993-11-301,4501,4501,4501,4501,0001,198.35
1993-11-261,5001,5401,5001,50010,0001,239.67
1993-11-251,4901,4901,4501,45012,0001,198.35
1993-11-221,5601,5601,5201,5308,0001,264.46
1993-11-191,5501,5601,5501,5602,0001,289.26
1993-11-181,5001,5001,5001,5001,0001,239.67
1993-11-171,5001,5001,5001,50010,0001,239.67
1993-11-161,5001,5001,4701,4708,0001,214.88
1993-11-151,4501,4501,4501,4506,0001,198.35
1993-11-121,4001,4401,4001,44011,0001,190.08
1993-11-111,4201,4201,4001,40010,0001,157.02
1993-11-081,3801,3801,3801,3802,0001,140.50
1993-11-051,3801,3801,3801,3801,0001,140.50
1993-11-011,4401,4401,4101,4105,0001,165.29
1993-10-291,4401,4401,4201,42010,0001,173.55
1993-10-281,5001,5001,5001,5005,0001,239.67
1993-10-271,5301,5301,5001,50031,0001,239.67
1993-10-261,5501,5501,5501,5506,0001,280.99
1993-10-251,5901,5901,5801,5808,0001,305.79
1993-10-211,5901,5901,5901,5906,0001,314.05
1993-10-201,6101,6101,5901,59032,0001,314.05
1993-10-191,6201,6201,6101,61022,0001,330.58
1993-10-181,6201,6201,6201,62010,0001,338.84
1993-10-151,6201,6201,6101,6102,0001,330.58
1993-10-141,7101,7101,7101,7105,0001,413.22
1993-10-131,6601,7001,6601,70010,0001,404.96
1993-10-121,6901,6901,6901,6901,0001,396.69
1993-10-061,7001,7001,7001,70012,0001,404.96
1993-10-051,6801,7001,6801,7005,0001,404.96
1993-10-041,6801,6801,6801,6808,0001,388.43
1993-10-011,6801,6801,6801,6807,0001,388.43
1993-09-301,6801,6801,6801,6802,0001,388.43
1993-09-291,6701,7001,6701,68050,0001,388.43
1993-09-281,6301,6701,6301,67025,0001,380.17
1993-09-271,6601,6601,6301,6505,0001,363.64
1993-09-241,6401,6401,6301,6307,0001,347.11
1993-09-221,6601,6601,6301,6308,0001,347.11
1993-09-211,6601,6601,6501,66087,0001,371.90
1993-09-201,6701,6701,6601,66029,0001,371.90
1993-09-171,6701,6701,6701,67014,0001,380.17
1993-09-161,6801,6801,6701,67011,0001,380.17
1993-09-141,6601,6901,6601,680126,0001,388.43
1993-09-131,6701,6801,6601,66068,0001,371.90
1993-09-101,6001,6801,6001,67076,0001,380.17
1993-09-091,6001,6201,5901,61040,0001,330.58
1993-09-081,5601,6001,5601,57025,0001,297.52
1993-09-071,5001,5501,5001,55052,0001,280.99
1993-09-031,5001,5001,4801,49023,0001,231.40
1993-09-021,5001,5001,4901,4904,0001,231.40
1993-09-011,5201,5201,5201,52020,0001,256.20
1993-08-311,5001,5001,4801,4805,0001,223.14
1993-08-301,5301,5301,5001,5002,0001,239.67
1993-08-271,4901,5301,4901,5305,0001,264.46
1993-08-261,4801,4801,4701,4709,0001,214.88
1993-08-251,4901,5001,4901,4904,0001,231.40
1993-08-241,5001,5001,4801,4803,0001,223.14
1993-08-231,5001,5001,5001,5003,0001,239.67
1993-08-181,5001,5001,5001,5002,0001,239.67
1993-08-171,5301,5301,5001,5008,0001,239.67
1993-08-161,5301,5301,5301,53022,0001,264.46
1993-08-121,5001,5001,5001,5003,0001,239.67
1993-08-111,4701,5001,4701,5002,0001,239.67
1993-08-101,5001,5001,5001,50011,0001,239.67
1993-08-091,5001,5001,5001,5002,0001,239.67
1993-08-061,4701,4701,4701,4701,0001,214.88
1993-08-051,4701,4701,4701,4705,0001,214.88
1993-08-041,4801,4901,4801,4903,0001,231.40
1993-08-021,5001,5001,5001,5007,0001,239.67
1993-07-301,5101,5201,5101,5204,0001,256.20
1993-07-291,5501,5501,5501,5508,0001,280.99
1993-07-281,5501,5501,5501,5503,0001,280.99
1993-07-261,6401,6401,6401,6405,0001,355.37
1993-07-221,6401,6501,6201,65014,0001,363.64
1993-07-211,6401,6501,6201,65030,0001,363.64
1993-07-201,6201,6601,6201,65024,0001,363.64
1993-07-191,6701,6701,6501,65012,0001,363.64
1993-07-161,5501,6401,5501,64027,0001,355.37
1993-07-151,5501,5801,5501,57040,0001,297.52
1993-07-141,5101,6201,5001,60026,0001,322.31
1993-07-131,5101,5101,5101,5104,0001,247.93
1993-07-121,5101,5101,5101,5107,0001,247.93
1993-07-081,4601,5501,4601,55011,0001,280.99
1993-07-071,4601,4601,4501,4505,0001,198.35
1993-07-061,4601,4601,4601,4601,0001,206.61
1993-07-051,5401,5501,5401,5409,0001,272.73
1993-07-021,5001,5801,5001,57059,0001,297.52
1993-07-011,4401,5001,4401,50052,0001,239.67
1993-06-301,4301,4401,4301,44012,0001,190.08
1993-06-291,4301,4301,4301,4303,0001,181.82
1993-06-281,4301,4401,4301,43011,0001,181.82
1993-06-251,4001,4201,4001,42027,0001,173.55
1993-06-241,3601,3901,3501,39054,0001,148.76
1993-06-231,3401,3501,3401,35015,0001,115.70
1993-06-221,3401,3501,3301,35021,0001,115.70
1993-06-211,3801,3801,3301,34088,0001,107.44
1993-06-181,3801,3901,3601,39015,0001,148.76
1993-06-171,3401,3901,3401,39027,0001,148.76
1993-06-161,3001,3001,3001,3006,0001,074.38
1993-06-151,3501,3501,3501,3505,0001,115.70
1993-06-141,3701,3701,3501,3609,0001,123.97
1993-06-111,3501,4001,3501,37014,0001,132.23
1993-06-101,4101,4201,3801,38068,0001,140.50
1993-06-081,4301,4401,4301,43026,0001,181.82
1993-06-071,4201,4401,4201,43092,0001,181.82
1993-06-041,4201,4301,4001,41045,0001,165.29
1993-06-031,3701,4601,3701,420168,0001,173.55
1993-06-021,3501,3501,3501,3501,0001,115.70
1993-06-011,3701,3701,3501,37025,0001,132.23
1993-05-311,3401,3701,3401,36042,0001,123.97
1993-05-281,3001,3201,3001,32054,0001,090.91
1993-05-271,3001,3001,2601,30041,0001,074.38
1993-05-261,3001,3101,2901,31026,0001,082.64
1993-05-251,2801,2801,2801,28045,0001,057.85
1993-05-241,2401,2601,2401,2605,0001,041.32
1993-05-211,2201,2201,2101,2103,0001,000
1993-05-171,3201,3201,3201,3202,0001,090.91
1993-05-141,2701,3301,2701,30011,0001,074.38
1993-05-131,2701,2701,2701,2701,0001,049.59
1993-05-121,2601,2801,2601,2607,0001,041.32
1993-05-111,2501,2501,2301,2505,0001,033.06
1993-05-101,2201,2301,2201,2307,0001,016.53
1993-05-071,2101,2201,2101,2107,0001,000
1993-05-061,2101,2201,2101,22012,0001,008.26
1993-04-301,2101,2101,2101,2102,0001,000
1993-04-271,2201,2201,2001,2209,0001,008.26
1993-04-261,2001,2201,2001,2207,0001,008.26
1993-04-231,2501,2501,2001,2004,000991.74
1993-04-191,3301,3301,3301,3301,0001,099.17
1993-04-161,3301,3401,3301,3406,0001,107.44
1993-04-151,3301,3401,3301,3407,0001,107.44
1993-04-141,3001,3501,3001,35014,0001,115.70
1993-04-131,3101,3101,3001,3009,0001,074.38
1993-04-121,2401,3101,2401,31028,0001,082.64
1993-04-091,2001,2201,1901,20023,000991.74
1993-04-081,1901,2001,1901,19022,000983.47
1993-04-071,0101,1001,0101,10021,000909.09
1993-04-061,0301,0301,0001,00014,000826.45
1993-04-051,0001,0101,0001,0109,000834.71
1993-04-029691,0009601,0009,000826.45
1993-04-019809809709704,000801.65
1993-03-311,0101,0109999994,000825.62
1993-03-299509559509553,000789.26
1993-03-269519519519515,000785.95
1993-03-221,0001,0001,0001,0005,000826.45
1993-03-191,0001,0001,0001,0001,000826.45
1993-03-171,0001,0001,0001,0002,000826.45
1993-03-151,0201,0201,0201,0202,000842.98
1993-03-121,0001,0301,0001,03014,000851.24
1993-03-109709909709906,000818.18
1993-03-0997097097097085,000801.65
1993-03-0897097097097086,000801.65
1993-03-049909909909902,000818.18
1993-03-029909909909901,000818.18
1993-03-011,0001,0001,0001,0001,000826.45
1993-02-261,0601,0601,0201,0203,000842.98
1993-02-251,0701,0701,0501,06042,000876.03
1993-02-239569659569654,000797.52
1993-02-229219509219509,000785.12
1993-02-199219219219211,000761.16
1993-02-189019209019203,000760.33
1993-02-178918918918911,000736.36
1993-02-158618618618612,000711.57
1993-02-098568568568566,000707.44
1993-02-088508508508501,000702.48
1993-02-058808808808801,000727.27
1993-02-048908908898896,000734.71
1993-02-039109109109106,000752.07
1993-01-259409409409404,000776.86
1993-01-2293094093094010,000776.86
1993-01-209409409409405,000776.86
1993-01-199559559509503,000785.12
1993-01-189539559539553,000789.26
1993-01-149509529509523,000786.78
1993-01-139459509459508,000785.12
1993-01-129459459459453,000780.99
1993-01-119409509409416,000777.69
1993-01-089359359359351,000772.73
1993-01-069559559559551,000789.26
1993-01-059409559409553,000789.26

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