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 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 1,530 | 1,530 | 1,530 | 1,530 | 9,000 | 1,264.46 |
| 1993-12-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1993-12-22 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1993-12-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1993-12-15 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,239.67 |
| 1993-12-14 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,239.67 |
| 1993-12-10 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 1,239.67 |
| 1993-12-09 | 1,490 | 1,490 | 1,490 | 1,490 | 9,000 | 1,231.40 |
| 1993-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,239.67 |
| 1993-12-01 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,239.67 |
| 1993-11-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,198.35 |
| 1993-11-26 | 1,500 | 1,540 | 1,500 | 1,500 | 10,000 | 1,239.67 |
| 1993-11-25 | 1,490 | 1,490 | 1,450 | 1,450 | 12,000 | 1,198.35 |
| 1993-11-22 | 1,560 | 1,560 | 1,520 | 1,530 | 8,000 | 1,264.46 |
| 1993-11-19 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 | 1,289.26 |
| 1993-11-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1993-11-17 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,239.67 |
| 1993-11-16 | 1,500 | 1,500 | 1,470 | 1,470 | 8,000 | 1,214.88 |
| 1993-11-15 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,198.35 |
| 1993-11-12 | 1,400 | 1,440 | 1,400 | 1,440 | 11,000 | 1,190.08 |
| 1993-11-11 | 1,420 | 1,420 | 1,400 | 1,400 | 10,000 | 1,157.02 |
| 1993-11-08 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,140.50 |
| 1993-11-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1993-11-01 | 1,440 | 1,440 | 1,410 | 1,410 | 5,000 | 1,165.29 |
| 1993-10-29 | 1,440 | 1,440 | 1,420 | 1,420 | 10,000 | 1,173.55 |
| 1993-10-28 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,239.67 |
| 1993-10-27 | 1,530 | 1,530 | 1,500 | 1,500 | 31,000 | 1,239.67 |
| 1993-10-26 | 1,550 | 1,550 | 1,550 | 1,550 | 6,000 | 1,280.99 |
| 1993-10-25 | 1,590 | 1,590 | 1,580 | 1,580 | 8,000 | 1,305.79 |
| 1993-10-21 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 1,314.05 |
| 1993-10-20 | 1,610 | 1,610 | 1,590 | 1,590 | 32,000 | 1,314.05 |
| 1993-10-19 | 1,620 | 1,620 | 1,610 | 1,610 | 22,000 | 1,330.58 |
| 1993-10-18 | 1,620 | 1,620 | 1,620 | 1,620 | 10,000 | 1,338.84 |
| 1993-10-15 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 | 1,330.58 |
| 1993-10-14 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 1,413.22 |
| 1993-10-13 | 1,660 | 1,700 | 1,660 | 1,700 | 10,000 | 1,404.96 |
| 1993-10-12 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,396.69 |
| 1993-10-06 | 1,700 | 1,700 | 1,700 | 1,700 | 12,000 | 1,404.96 |
| 1993-10-05 | 1,680 | 1,700 | 1,680 | 1,700 | 5,000 | 1,404.96 |
| 1993-10-04 | 1,680 | 1,680 | 1,680 | 1,680 | 8,000 | 1,388.43 |
| 1993-10-01 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 1,388.43 |
| 1993-09-30 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,388.43 |
| 1993-09-29 | 1,670 | 1,700 | 1,670 | 1,680 | 50,000 | 1,388.43 |
| 1993-09-28 | 1,630 | 1,670 | 1,630 | 1,670 | 25,000 | 1,380.17 |
| 1993-09-27 | 1,660 | 1,660 | 1,630 | 1,650 | 5,000 | 1,363.64 |
| 1993-09-24 | 1,640 | 1,640 | 1,630 | 1,630 | 7,000 | 1,347.11 |
| 1993-09-22 | 1,660 | 1,660 | 1,630 | 1,630 | 8,000 | 1,347.11 |
| 1993-09-21 | 1,660 | 1,660 | 1,650 | 1,660 | 87,000 | 1,371.90 |
| 1993-09-20 | 1,670 | 1,670 | 1,660 | 1,660 | 29,000 | 1,371.90 |
| 1993-09-17 | 1,670 | 1,670 | 1,670 | 1,670 | 14,000 | 1,380.17 |
| 1993-09-16 | 1,680 | 1,680 | 1,670 | 1,670 | 11,000 | 1,380.17 |
| 1993-09-14 | 1,660 | 1,690 | 1,660 | 1,680 | 126,000 | 1,388.43 |
| 1993-09-13 | 1,670 | 1,680 | 1,660 | 1,660 | 68,000 | 1,371.90 |
| 1993-09-10 | 1,600 | 1,680 | 1,600 | 1,670 | 76,000 | 1,380.17 |
| 1993-09-09 | 1,600 | 1,620 | 1,590 | 1,610 | 40,000 | 1,330.58 |
| 1993-09-08 | 1,560 | 1,600 | 1,560 | 1,570 | 25,000 | 1,297.52 |
| 1993-09-07 | 1,500 | 1,550 | 1,500 | 1,550 | 52,000 | 1,280.99 |
| 1993-09-03 | 1,500 | 1,500 | 1,480 | 1,490 | 23,000 | 1,231.40 |
| 1993-09-02 | 1,500 | 1,500 | 1,490 | 1,490 | 4,000 | 1,231.40 |
| 1993-09-01 | 1,520 | 1,520 | 1,520 | 1,520 | 20,000 | 1,256.20 |
| 1993-08-31 | 1,500 | 1,500 | 1,480 | 1,480 | 5,000 | 1,223.14 |
| 1993-08-30 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1993-08-27 | 1,490 | 1,530 | 1,490 | 1,530 | 5,000 | 1,264.46 |
| 1993-08-26 | 1,480 | 1,480 | 1,470 | 1,470 | 9,000 | 1,214.88 |
| 1993-08-25 | 1,490 | 1,500 | 1,490 | 1,490 | 4,000 | 1,231.40 |
| 1993-08-24 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,223.14 |
| 1993-08-23 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,239.67 |
| 1993-08-18 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1993-08-17 | 1,530 | 1,530 | 1,500 | 1,500 | 8,000 | 1,239.67 |
| 1993-08-16 | 1,530 | 1,530 | 1,530 | 1,530 | 22,000 | 1,264.46 |
| 1993-08-12 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,239.67 |
| 1993-08-11 | 1,470 | 1,500 | 1,470 | 1,500 | 2,000 | 1,239.67 |
| 1993-08-10 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 1,239.67 |
| 1993-08-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1993-08-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,214.88 |
| 1993-08-05 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 1,214.88 |
| 1993-08-04 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 1,231.40 |
| 1993-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,239.67 |
| 1993-07-30 | 1,510 | 1,520 | 1,510 | 1,520 | 4,000 | 1,256.20 |
| 1993-07-29 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 1,280.99 |
| 1993-07-28 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,280.99 |
| 1993-07-26 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 1,355.37 |
| 1993-07-22 | 1,640 | 1,650 | 1,620 | 1,650 | 14,000 | 1,363.64 |
| 1993-07-21 | 1,640 | 1,650 | 1,620 | 1,650 | 30,000 | 1,363.64 |
| 1993-07-20 | 1,620 | 1,660 | 1,620 | 1,650 | 24,000 | 1,363.64 |
| 1993-07-19 | 1,670 | 1,670 | 1,650 | 1,650 | 12,000 | 1,363.64 |
| 1993-07-16 | 1,550 | 1,640 | 1,550 | 1,640 | 27,000 | 1,355.37 |
| 1993-07-15 | 1,550 | 1,580 | 1,550 | 1,570 | 40,000 | 1,297.52 |
| 1993-07-14 | 1,510 | 1,620 | 1,500 | 1,600 | 26,000 | 1,322.31 |
| 1993-07-13 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 1,247.93 |
| 1993-07-12 | 1,510 | 1,510 | 1,510 | 1,510 | 7,000 | 1,247.93 |
| 1993-07-08 | 1,460 | 1,550 | 1,460 | 1,550 | 11,000 | 1,280.99 |
| 1993-07-07 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 1,198.35 |
| 1993-07-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,206.61 |
| 1993-07-05 | 1,540 | 1,550 | 1,540 | 1,540 | 9,000 | 1,272.73 |
| 1993-07-02 | 1,500 | 1,580 | 1,500 | 1,570 | 59,000 | 1,297.52 |
| 1993-07-01 | 1,440 | 1,500 | 1,440 | 1,500 | 52,000 | 1,239.67 |
| 1993-06-30 | 1,430 | 1,440 | 1,430 | 1,440 | 12,000 | 1,190.08 |
| 1993-06-29 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,181.82 |
| 1993-06-28 | 1,430 | 1,440 | 1,430 | 1,430 | 11,000 | 1,181.82 |
| 1993-06-25 | 1,400 | 1,420 | 1,400 | 1,420 | 27,000 | 1,173.55 |
| 1993-06-24 | 1,360 | 1,390 | 1,350 | 1,390 | 54,000 | 1,148.76 |
| 1993-06-23 | 1,340 | 1,350 | 1,340 | 1,350 | 15,000 | 1,115.70 |
| 1993-06-22 | 1,340 | 1,350 | 1,330 | 1,350 | 21,000 | 1,115.70 |
| 1993-06-21 | 1,380 | 1,380 | 1,330 | 1,340 | 88,000 | 1,107.44 |
| 1993-06-18 | 1,380 | 1,390 | 1,360 | 1,390 | 15,000 | 1,148.76 |
| 1993-06-17 | 1,340 | 1,390 | 1,340 | 1,390 | 27,000 | 1,148.76 |
| 1993-06-16 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,074.38 |
| 1993-06-15 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,115.70 |
| 1993-06-14 | 1,370 | 1,370 | 1,350 | 1,360 | 9,000 | 1,123.97 |
| 1993-06-11 | 1,350 | 1,400 | 1,350 | 1,370 | 14,000 | 1,132.23 |
| 1993-06-10 | 1,410 | 1,420 | 1,380 | 1,380 | 68,000 | 1,140.50 |
| 1993-06-08 | 1,430 | 1,440 | 1,430 | 1,430 | 26,000 | 1,181.82 |
| 1993-06-07 | 1,420 | 1,440 | 1,420 | 1,430 | 92,000 | 1,181.82 |
| 1993-06-04 | 1,420 | 1,430 | 1,400 | 1,410 | 45,000 | 1,165.29 |
| 1993-06-03 | 1,370 | 1,460 | 1,370 | 1,420 | 168,000 | 1,173.55 |
| 1993-06-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,115.70 |
| 1993-06-01 | 1,370 | 1,370 | 1,350 | 1,370 | 25,000 | 1,132.23 |
| 1993-05-31 | 1,340 | 1,370 | 1,340 | 1,360 | 42,000 | 1,123.97 |
| 1993-05-28 | 1,300 | 1,320 | 1,300 | 1,320 | 54,000 | 1,090.91 |
| 1993-05-27 | 1,300 | 1,300 | 1,260 | 1,300 | 41,000 | 1,074.38 |
| 1993-05-26 | 1,300 | 1,310 | 1,290 | 1,310 | 26,000 | 1,082.64 |
| 1993-05-25 | 1,280 | 1,280 | 1,280 | 1,280 | 45,000 | 1,057.85 |
| 1993-05-24 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 | 1,041.32 |
| 1993-05-21 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,000 |
| 1993-05-17 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,090.91 |
| 1993-05-14 | 1,270 | 1,330 | 1,270 | 1,300 | 11,000 | 1,074.38 |
| 1993-05-13 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,049.59 |
| 1993-05-12 | 1,260 | 1,280 | 1,260 | 1,260 | 7,000 | 1,041.32 |
| 1993-05-11 | 1,250 | 1,250 | 1,230 | 1,250 | 5,000 | 1,033.06 |
| 1993-05-10 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 | 1,016.53 |
| 1993-05-07 | 1,210 | 1,220 | 1,210 | 1,210 | 7,000 | 1,000 |
| 1993-05-06 | 1,210 | 1,220 | 1,210 | 1,220 | 12,000 | 1,008.26 |
| 1993-04-30 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,000 |
| 1993-04-27 | 1,220 | 1,220 | 1,200 | 1,220 | 9,000 | 1,008.26 |
| 1993-04-26 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 1,008.26 |
| 1993-04-23 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 | 991.74 |
| 1993-04-19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,099.17 |
| 1993-04-16 | 1,330 | 1,340 | 1,330 | 1,340 | 6,000 | 1,107.44 |
| 1993-04-15 | 1,330 | 1,340 | 1,330 | 1,340 | 7,000 | 1,107.44 |
| 1993-04-14 | 1,300 | 1,350 | 1,300 | 1,350 | 14,000 | 1,115.70 |
| 1993-04-13 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 1,074.38 |
| 1993-04-12 | 1,240 | 1,310 | 1,240 | 1,310 | 28,000 | 1,082.64 |
| 1993-04-09 | 1,200 | 1,220 | 1,190 | 1,200 | 23,000 | 991.74 |
| 1993-04-08 | 1,190 | 1,200 | 1,190 | 1,190 | 22,000 | 983.47 |
| 1993-04-07 | 1,010 | 1,100 | 1,010 | 1,100 | 21,000 | 909.09 |
| 1993-04-06 | 1,030 | 1,030 | 1,000 | 1,000 | 14,000 | 826.45 |
| 1993-04-05 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 | 834.71 |
| 1993-04-02 | 969 | 1,000 | 960 | 1,000 | 9,000 | 826.45 |
| 1993-04-01 | 980 | 980 | 970 | 970 | 4,000 | 801.65 |
| 1993-03-31 | 1,010 | 1,010 | 999 | 999 | 4,000 | 825.62 |
| 1993-03-29 | 950 | 955 | 950 | 955 | 3,000 | 789.26 |
| 1993-03-26 | 951 | 951 | 951 | 951 | 5,000 | 785.95 |
| 1993-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 826.45 |
| 1993-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1993-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 826.45 |
| 1993-03-15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 842.98 |
| 1993-03-12 | 1,000 | 1,030 | 1,000 | 1,030 | 14,000 | 851.24 |
| 1993-03-10 | 970 | 990 | 970 | 990 | 6,000 | 818.18 |
| 1993-03-09 | 970 | 970 | 970 | 970 | 85,000 | 801.65 |
| 1993-03-08 | 970 | 970 | 970 | 970 | 86,000 | 801.65 |
| 1993-03-04 | 990 | 990 | 990 | 990 | 2,000 | 818.18 |
| 1993-03-02 | 990 | 990 | 990 | 990 | 1,000 | 818.18 |
| 1993-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 826.45 |
| 1993-02-26 | 1,060 | 1,060 | 1,020 | 1,020 | 3,000 | 842.98 |
| 1993-02-25 | 1,070 | 1,070 | 1,050 | 1,060 | 42,000 | 876.03 |
| 1993-02-23 | 956 | 965 | 956 | 965 | 4,000 | 797.52 |
| 1993-02-22 | 921 | 950 | 921 | 950 | 9,000 | 785.12 |
| 1993-02-19 | 921 | 921 | 921 | 921 | 1,000 | 761.16 |
| 1993-02-18 | 901 | 920 | 901 | 920 | 3,000 | 760.33 |
| 1993-02-17 | 891 | 891 | 891 | 891 | 1,000 | 736.36 |
| 1993-02-15 | 861 | 861 | 861 | 861 | 2,000 | 711.57 |
| 1993-02-09 | 856 | 856 | 856 | 856 | 6,000 | 707.44 |
| 1993-02-08 | 850 | 850 | 850 | 850 | 1,000 | 702.48 |
| 1993-02-05 | 880 | 880 | 880 | 880 | 1,000 | 727.27 |
| 1993-02-04 | 890 | 890 | 889 | 889 | 6,000 | 734.71 |
| 1993-02-03 | 910 | 910 | 910 | 910 | 6,000 | 752.07 |
| 1993-01-25 | 940 | 940 | 940 | 940 | 4,000 | 776.86 |
| 1993-01-22 | 930 | 940 | 930 | 940 | 10,000 | 776.86 |
| 1993-01-20 | 940 | 940 | 940 | 940 | 5,000 | 776.86 |
| 1993-01-19 | 955 | 955 | 950 | 950 | 3,000 | 785.12 |
| 1993-01-18 | 953 | 955 | 953 | 955 | 3,000 | 789.26 |
| 1993-01-14 | 950 | 952 | 950 | 952 | 3,000 | 786.78 |
| 1993-01-13 | 945 | 950 | 945 | 950 | 8,000 | 785.12 |
| 1993-01-12 | 945 | 945 | 945 | 945 | 3,000 | 780.99 |
| 1993-01-11 | 940 | 950 | 940 | 941 | 6,000 | 777.69 |
| 1993-01-08 | 935 | 935 | 935 | 935 | 1,000 | 772.73 |
| 1993-01-06 | 955 | 955 | 955 | 955 | 1,000 | 789.26 |
| 1993-01-05 | 940 | 955 | 940 | 955 | 3,000 | 789.26 |
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
