7942 (株)JSP の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-301,8101,8201,8101,81015,0001,495.87
1994-12-291,8001,8101,7801,81039,0001,495.87
1994-12-281,8001,8001,8001,8007,0001,487.60
1994-12-271,7601,8001,7501,80013,0001,487.60
1994-12-261,8001,8001,7701,7908,0001,479.34
1994-12-221,7701,7801,7701,77017,0001,462.81
1994-12-211,7701,7901,7601,77011,0001,462.81
1994-12-201,7101,7401,7101,7407,0001,438.02
1994-12-191,7101,7101,7101,7107,0001,413.22
1994-12-161,7001,7001,6901,69025,0001,396.69
1994-12-151,6901,7001,6801,68042,0001,388.43
1994-12-141,6901,6901,6901,6901,0001,396.69
1994-12-131,6601,6701,6601,6705,0001,380.17
1994-12-121,7101,7101,6701,67022,0001,380.17
1994-12-091,6601,6601,6601,6607,0001,371.90
1994-12-081,6501,6501,6501,6503,0001,363.64
1994-12-071,6301,6501,6301,6503,0001,363.64
1994-12-061,6401,6601,6301,63014,0001,347.11
1994-12-051,5801,5901,5801,5903,0001,314.05
1994-12-011,5501,5501,5501,5501,0001,280.99
1994-11-301,5601,5601,5601,5604,0001,289.26
1994-11-251,5601,5601,5601,5608,0001,289.26
1994-11-241,5601,5601,5601,5603,0001,289.26
1994-11-221,5601,5601,5601,5602,0001,289.26
1994-11-211,5601,5601,5601,5601,0001,289.26
1994-11-181,5801,5801,5801,5802,0001,305.79
1994-11-161,5701,5701,5701,5703,0001,297.52
1994-11-141,5601,5701,5601,5708,0001,297.52
1994-11-111,5601,5601,5601,56010,0001,289.26
1994-11-101,5501,5501,5501,5503,0001,280.99
1994-11-091,5401,5401,5401,5402,0001,272.73
1994-11-071,5401,5401,5401,5401,0001,272.73
1994-11-021,5501,5501,5501,5508,0001,280.99
1994-11-011,6001,6101,5501,55021,0001,280.99
1994-10-311,6201,6201,6201,6204,0001,338.84
1994-10-281,6201,6201,6201,6202,0001,338.84
1994-10-271,6501,6501,6201,6206,0001,338.84
1994-10-261,6501,6501,6501,6503,0001,363.64
1994-10-251,6501,6501,6501,6504,0001,363.64
1994-10-241,6101,6101,6101,6107,0001,330.58
1994-10-211,6201,6201,6001,6007,0001,322.31
1994-10-201,6201,6201,6201,6204,0001,338.84
1994-10-191,6201,6201,6201,6201,0001,338.84
1994-10-181,6301,6301,6101,6102,0001,330.58
1994-10-171,6301,6301,6001,6002,0001,322.31
1994-10-141,6001,6301,6001,6305,0001,347.11
1994-10-131,6001,6301,6001,6003,0001,322.31
1994-10-121,5801,5801,5801,5803,0001,305.79
1994-10-111,5501,5501,5501,5501,0001,280.99
1994-10-041,6001,6001,5501,5504,0001,280.99
1994-10-031,6301,6301,6001,6003,0001,322.31
1994-09-301,6901,6901,6901,6904,0001,396.69
1994-09-291,6801,6901,6801,69010,0001,396.69
1994-09-261,6901,6901,6901,6904,0001,396.69
1994-09-221,6001,6101,6001,6104,0001,330.58
1994-09-211,5901,6001,5901,6003,0001,322.31
1994-09-201,6001,6001,6001,6002,0001,322.31
1994-09-191,5401,5401,5401,5401,0001,272.73
1994-09-161,6201,6201,5301,5304,0001,264.46
1994-09-141,6101,6201,6101,6207,0001,338.84
1994-09-131,6101,6101,6101,6103,0001,330.58
1994-09-071,6001,6001,5801,58025,0001,305.79
1994-09-061,6001,6001,6001,6004,0001,322.31
1994-09-051,6001,6001,6001,6003,0001,322.31
1994-09-021,7001,7001,6201,62013,0001,338.84
1994-09-011,6901,7001,6901,70010,0001,404.96
1994-08-311,6701,6901,6701,6905,0001,396.69
1994-08-301,6301,7001,6301,7006,0001,404.96
1994-08-291,6401,6501,6201,6503,0001,363.64
1994-08-261,6701,6801,6701,6803,0001,388.43
1994-08-251,7001,7001,6801,7007,0001,404.96
1994-08-231,7001,7001,7001,7002,0001,404.96
1994-08-221,6401,6601,6301,6505,0001,363.64
1994-08-191,6501,6501,6501,6501,0001,363.64
1994-08-181,6901,6901,6601,66019,0001,371.90
1994-08-171,6801,6801,6801,6807,0001,388.43
1994-08-161,6801,6801,6801,6801,0001,388.43
1994-08-121,6801,6801,6801,6801,0001,388.43
1994-08-111,7001,7101,7001,7108,0001,413.22
1994-08-101,6501,6501,6501,6501,0001,363.64
1994-08-081,6001,6001,6001,6002,0001,322.31
1994-08-051,6701,6701,6201,6205,0001,338.84
1994-08-041,6801,6801,6701,6702,0001,380.17
1994-08-031,7201,7201,7001,7107,0001,413.22
1994-08-021,7401,7501,7201,72022,0001,421.49
1994-08-011,7301,7301,7201,7205,0001,421.49
1994-07-291,7001,7501,7001,74037,0001,438.02
1994-07-281,6901,7001,6901,70018,0001,404.96
1994-07-271,6901,7101,6801,6807,0001,388.43
1994-07-261,7301,7401,7201,72016,0001,421.49
1994-07-251,7601,7601,7601,7604,0001,454.55
1994-07-221,7701,7801,7301,75017,0001,446.28
1994-07-211,7601,7601,7601,760605,0001,454.55
1994-07-201,7301,7601,7301,760608,0001,454.55
1994-07-191,7801,7801,7301,7303,0001,429.75
1994-07-151,7901,7901,7901,7904,0001,479.34
1994-07-141,8001,8001,8001,8007,0001,487.60
1994-07-131,8001,8301,8001,83015,0001,512.40
1994-07-121,8001,8001,7901,80018,0001,487.60
1994-07-111,8001,8001,8001,80035,0001,487.60
1994-07-081,8001,8201,8001,8207,0001,504.13
1994-07-061,8001,8001,8001,8004,0001,487.60
1994-07-051,7901,8001,7901,8004,0001,487.60
1994-07-041,7801,8001,7701,8004,0001,487.60
1994-07-011,8001,8001,7701,77012,0001,462.81
1994-06-301,8001,8001,8001,8006,0001,487.60
1994-06-291,8101,8101,8101,8101,0001,495.87
1994-06-281,8001,8001,8001,8001,0001,487.60
1994-06-271,7601,8001,7601,8005,0001,487.60
1994-06-241,7501,7801,7301,73013,0001,429.75
1994-06-231,8001,8001,8001,8006,0001,487.60
1994-06-201,9101,9101,9101,9101,0001,578.51
1994-06-171,9101,9101,9101,9101,0001,578.51
1994-06-161,8801,8801,8801,8801,0001,553.72
1994-06-151,8701,8801,8701,87013,0001,545.45
1994-06-141,9001,9001,9001,90013,0001,570.25
1994-06-131,8001,8701,8001,8708,0001,545.45
1994-06-101,8001,8001,7901,7909,0001,479.34
1994-06-091,8001,8001,8001,8006,0001,487.60
1994-06-081,8301,8301,8301,8301,0001,512.40
1994-06-071,8301,8301,8301,8306,0001,512.40
1994-06-021,8901,8901,8901,8901,0001,561.98
1994-05-301,9001,9001,9001,9005,0001,570.25
1994-05-261,8901,9001,8901,9002,0001,570.25
1994-05-251,8901,8901,8901,8902,0001,561.98
1994-05-231,8601,8901,8601,89013,0001,561.98
1994-05-201,8401,8601,8401,8603,0001,537.19
1994-05-191,8701,8701,8701,8701,0001,545.45
1994-05-171,8901,8901,8701,8702,0001,545.45
1994-05-161,9001,9001,9001,9003,0001,570.25
1994-05-131,8501,9001,8501,9007,0001,570.25
1994-05-121,9001,9001,9001,90010,0001,570.25
1994-05-101,9401,9401,9401,9408,0001,603.31
1994-05-061,9401,9401,9301,9406,0001,603.31
1994-04-281,9201,9401,9201,9406,0001,603.31
1994-04-271,9401,9401,9201,9206,0001,586.78
1994-04-261,9201,9301,9001,92023,0001,586.78
1994-04-251,8701,9301,8701,92015,0001,586.78
1994-04-221,8701,8701,8701,8701,0001,545.45
1994-04-211,9001,9001,9001,9001,0001,570.25
1994-04-201,9001,9001,9001,9004,0001,570.25
1994-04-191,9401,9401,9001,90016,0001,570.25
1994-04-181,9501,9501,9501,95013,0001,611.57
1994-04-151,9501,9501,9201,95016,0001,611.57
1994-04-141,9501,9501,9501,95010,0001,611.57
1994-04-131,9201,9801,9201,98047,0001,636.36
1994-04-121,9201,9201,9001,9009,0001,570.25
1994-04-111,9301,9301,9201,9208,0001,586.78
1994-04-081,9301,9301,8601,92049,0001,586.78
1994-04-071,9301,9401,9101,94044,0001,603.31
1994-04-061,8301,9601,8301,91051,0001,578.51
1994-04-051,7801,8001,7801,80011,0001,487.60
1994-04-041,7801,7801,7501,7708,0001,462.81
1994-04-011,8001,8001,7501,75070,0001,446.28
1994-03-311,7701,7701,7501,7704,0001,462.81
1994-03-301,7501,7801,7501,78015,0001,471.07
1994-03-291,7501,7501,7501,7501,0001,446.28
1994-03-281,7601,7801,7501,75020,0001,446.28
1994-03-251,7501,7601,7501,76042,0001,454.55
1994-03-241,7501,7501,7501,75013,0001,446.28
1994-03-231,7501,7701,7501,75026,0001,446.28
1994-03-221,7601,7801,7501,77082,0001,462.81
1994-03-181,7501,7901,7401,75073,0001,446.28
1994-03-171,7301,7301,7301,7301,0001,429.75
1994-03-161,7501,7501,7201,73041,0001,429.75
1994-03-141,7901,8201,7601,80026,0001,487.60
1994-03-111,7001,8001,7001,80052,0001,487.60
1994-03-101,5401,5701,5101,560118,0001,289.26
1994-03-091,5001,5101,5001,50029,0001,239.67
1994-03-081,5101,5101,5101,5106,0001,247.93
1994-03-071,5001,5301,5001,5302,0001,264.46
1994-03-041,5001,5301,5001,51012,0001,247.93
1994-03-031,4901,5101,4901,5107,0001,247.93
1994-03-021,5101,5101,4901,51022,0001,247.93
1994-03-011,5301,5401,5001,53012,0001,264.46
1994-02-281,5201,5201,5201,5203,0001,256.20
1994-02-241,4401,4401,4401,4401,0001,190.08
1994-02-231,4401,4401,4301,4305,0001,181.82
1994-02-221,4401,4601,4301,4308,0001,181.82
1994-02-211,4501,4501,4301,44015,0001,190.08
1994-02-171,4401,4401,4301,43010,0001,181.82
1994-02-161,4101,4301,4101,4304,0001,181.82
1994-02-151,4001,4301,4001,4304,0001,181.82
1994-02-141,4001,4001,3901,40041,0001,157.02
1994-02-101,3601,4101,3601,41029,0001,165.29
1994-02-091,3601,3601,3601,3601,0001,123.97
1994-02-071,3601,3601,3501,3502,0001,115.70
1994-02-031,4001,4001,4001,4008,0001,157.02
1994-02-021,4101,4501,4101,4502,0001,198.35
1994-02-011,4101,4101,4101,4102,0001,165.29
1994-01-281,4101,4101,4101,41010,0001,165.29
1994-01-271,3801,3801,3801,3801,0001,140.50
1994-01-251,4001,4001,4001,4002,0001,157.02
1994-01-211,4001,4001,4001,4002,0001,157.02
1994-01-201,4001,4001,4001,4001,0001,157.02
1994-01-191,4001,4001,4001,4001,0001,157.02
1994-01-181,4001,4001,4001,4001,0001,157.02
1994-01-171,3901,3901,3901,3902,0001,148.76
1994-01-141,4101,4101,4101,4101,0001,165.29
1994-01-131,4601,4601,4501,4503,0001,198.35
1994-01-121,4601,4601,4601,4605,0001,206.61
1994-01-111,4401,4501,4401,44010,0001,190.08
1994-01-101,4401,4401,4401,44010,0001,190.08
1994-01-061,4901,4901,4901,4901,0001,231.40
1994-01-051,5201,5201,5201,5201,0001,256.20

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