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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,810 | 1,820 | 1,810 | 1,810 | 15,000 | 1,495.87 |
| 1994-12-29 | 1,800 | 1,810 | 1,780 | 1,810 | 39,000 | 1,495.87 |
| 1994-12-28 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,487.60 |
| 1994-12-27 | 1,760 | 1,800 | 1,750 | 1,800 | 13,000 | 1,487.60 |
| 1994-12-26 | 1,800 | 1,800 | 1,770 | 1,790 | 8,000 | 1,479.34 |
| 1994-12-22 | 1,770 | 1,780 | 1,770 | 1,770 | 17,000 | 1,462.81 |
| 1994-12-21 | 1,770 | 1,790 | 1,760 | 1,770 | 11,000 | 1,462.81 |
| 1994-12-20 | 1,710 | 1,740 | 1,710 | 1,740 | 7,000 | 1,438.02 |
| 1994-12-19 | 1,710 | 1,710 | 1,710 | 1,710 | 7,000 | 1,413.22 |
| 1994-12-16 | 1,700 | 1,700 | 1,690 | 1,690 | 25,000 | 1,396.69 |
| 1994-12-15 | 1,690 | 1,700 | 1,680 | 1,680 | 42,000 | 1,388.43 |
| 1994-12-14 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,396.69 |
| 1994-12-13 | 1,660 | 1,670 | 1,660 | 1,670 | 5,000 | 1,380.17 |
| 1994-12-12 | 1,710 | 1,710 | 1,670 | 1,670 | 22,000 | 1,380.17 |
| 1994-12-09 | 1,660 | 1,660 | 1,660 | 1,660 | 7,000 | 1,371.90 |
| 1994-12-08 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,363.64 |
| 1994-12-07 | 1,630 | 1,650 | 1,630 | 1,650 | 3,000 | 1,363.64 |
| 1994-12-06 | 1,640 | 1,660 | 1,630 | 1,630 | 14,000 | 1,347.11 |
| 1994-12-05 | 1,580 | 1,590 | 1,580 | 1,590 | 3,000 | 1,314.05 |
| 1994-12-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1994-11-30 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,289.26 |
| 1994-11-25 | 1,560 | 1,560 | 1,560 | 1,560 | 8,000 | 1,289.26 |
| 1994-11-24 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 1,289.26 |
| 1994-11-22 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,289.26 |
| 1994-11-21 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,289.26 |
| 1994-11-18 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,305.79 |
| 1994-11-16 | 1,570 | 1,570 | 1,570 | 1,570 | 3,000 | 1,297.52 |
| 1994-11-14 | 1,560 | 1,570 | 1,560 | 1,570 | 8,000 | 1,297.52 |
| 1994-11-11 | 1,560 | 1,560 | 1,560 | 1,560 | 10,000 | 1,289.26 |
| 1994-11-10 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,280.99 |
| 1994-11-09 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,272.73 |
| 1994-11-07 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,272.73 |
| 1994-11-02 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 1,280.99 |
| 1994-11-01 | 1,600 | 1,610 | 1,550 | 1,550 | 21,000 | 1,280.99 |
| 1994-10-31 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,338.84 |
| 1994-10-28 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,338.84 |
| 1994-10-27 | 1,650 | 1,650 | 1,620 | 1,620 | 6,000 | 1,338.84 |
| 1994-10-26 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,363.64 |
| 1994-10-25 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 1,363.64 |
| 1994-10-24 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 1,330.58 |
| 1994-10-21 | 1,620 | 1,620 | 1,600 | 1,600 | 7,000 | 1,322.31 |
| 1994-10-20 | 1,620 | 1,620 | 1,620 | 1,620 | 4,000 | 1,338.84 |
| 1994-10-19 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,338.84 |
| 1994-10-18 | 1,630 | 1,630 | 1,610 | 1,610 | 2,000 | 1,330.58 |
| 1994-10-17 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1994-10-14 | 1,600 | 1,630 | 1,600 | 1,630 | 5,000 | 1,347.11 |
| 1994-10-13 | 1,600 | 1,630 | 1,600 | 1,600 | 3,000 | 1,322.31 |
| 1994-10-12 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,305.79 |
| 1994-10-11 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,280.99 |
| 1994-10-04 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 1,280.99 |
| 1994-10-03 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 | 1,322.31 |
| 1994-09-30 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,396.69 |
| 1994-09-29 | 1,680 | 1,690 | 1,680 | 1,690 | 10,000 | 1,396.69 |
| 1994-09-26 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,396.69 |
| 1994-09-22 | 1,600 | 1,610 | 1,600 | 1,610 | 4,000 | 1,330.58 |
| 1994-09-21 | 1,590 | 1,600 | 1,590 | 1,600 | 3,000 | 1,322.31 |
| 1994-09-20 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1994-09-19 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,272.73 |
| 1994-09-16 | 1,620 | 1,620 | 1,530 | 1,530 | 4,000 | 1,264.46 |
| 1994-09-14 | 1,610 | 1,620 | 1,610 | 1,620 | 7,000 | 1,338.84 |
| 1994-09-13 | 1,610 | 1,610 | 1,610 | 1,610 | 3,000 | 1,330.58 |
| 1994-09-07 | 1,600 | 1,600 | 1,580 | 1,580 | 25,000 | 1,305.79 |
| 1994-09-06 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,322.31 |
| 1994-09-05 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,322.31 |
| 1994-09-02 | 1,700 | 1,700 | 1,620 | 1,620 | 13,000 | 1,338.84 |
| 1994-09-01 | 1,690 | 1,700 | 1,690 | 1,700 | 10,000 | 1,404.96 |
| 1994-08-31 | 1,670 | 1,690 | 1,670 | 1,690 | 5,000 | 1,396.69 |
| 1994-08-30 | 1,630 | 1,700 | 1,630 | 1,700 | 6,000 | 1,404.96 |
| 1994-08-29 | 1,640 | 1,650 | 1,620 | 1,650 | 3,000 | 1,363.64 |
| 1994-08-26 | 1,670 | 1,680 | 1,670 | 1,680 | 3,000 | 1,388.43 |
| 1994-08-25 | 1,700 | 1,700 | 1,680 | 1,700 | 7,000 | 1,404.96 |
| 1994-08-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,404.96 |
| 1994-08-22 | 1,640 | 1,660 | 1,630 | 1,650 | 5,000 | 1,363.64 |
| 1994-08-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 1994-08-18 | 1,690 | 1,690 | 1,660 | 1,660 | 19,000 | 1,371.90 |
| 1994-08-17 | 1,680 | 1,680 | 1,680 | 1,680 | 7,000 | 1,388.43 |
| 1994-08-16 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,388.43 |
| 1994-08-12 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,388.43 |
| 1994-08-11 | 1,700 | 1,710 | 1,700 | 1,710 | 8,000 | 1,413.22 |
| 1994-08-10 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 1994-08-08 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1994-08-05 | 1,670 | 1,670 | 1,620 | 1,620 | 5,000 | 1,338.84 |
| 1994-08-04 | 1,680 | 1,680 | 1,670 | 1,670 | 2,000 | 1,380.17 |
| 1994-08-03 | 1,720 | 1,720 | 1,700 | 1,710 | 7,000 | 1,413.22 |
| 1994-08-02 | 1,740 | 1,750 | 1,720 | 1,720 | 22,000 | 1,421.49 |
| 1994-08-01 | 1,730 | 1,730 | 1,720 | 1,720 | 5,000 | 1,421.49 |
| 1994-07-29 | 1,700 | 1,750 | 1,700 | 1,740 | 37,000 | 1,438.02 |
| 1994-07-28 | 1,690 | 1,700 | 1,690 | 1,700 | 18,000 | 1,404.96 |
| 1994-07-27 | 1,690 | 1,710 | 1,680 | 1,680 | 7,000 | 1,388.43 |
| 1994-07-26 | 1,730 | 1,740 | 1,720 | 1,720 | 16,000 | 1,421.49 |
| 1994-07-25 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 | 1,454.55 |
| 1994-07-22 | 1,770 | 1,780 | 1,730 | 1,750 | 17,000 | 1,446.28 |
| 1994-07-21 | 1,760 | 1,760 | 1,760 | 1,760 | 605,000 | 1,454.55 |
| 1994-07-20 | 1,730 | 1,760 | 1,730 | 1,760 | 608,000 | 1,454.55 |
| 1994-07-19 | 1,780 | 1,780 | 1,730 | 1,730 | 3,000 | 1,429.75 |
| 1994-07-15 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 1,479.34 |
| 1994-07-14 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 1,487.60 |
| 1994-07-13 | 1,800 | 1,830 | 1,800 | 1,830 | 15,000 | 1,512.40 |
| 1994-07-12 | 1,800 | 1,800 | 1,790 | 1,800 | 18,000 | 1,487.60 |
| 1994-07-11 | 1,800 | 1,800 | 1,800 | 1,800 | 35,000 | 1,487.60 |
| 1994-07-08 | 1,800 | 1,820 | 1,800 | 1,820 | 7,000 | 1,504.13 |
| 1994-07-06 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 1,487.60 |
| 1994-07-05 | 1,790 | 1,800 | 1,790 | 1,800 | 4,000 | 1,487.60 |
| 1994-07-04 | 1,780 | 1,800 | 1,770 | 1,800 | 4,000 | 1,487.60 |
| 1994-07-01 | 1,800 | 1,800 | 1,770 | 1,770 | 12,000 | 1,462.81 |
| 1994-06-30 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,487.60 |
| 1994-06-29 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,495.87 |
| 1994-06-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,487.60 |
| 1994-06-27 | 1,760 | 1,800 | 1,760 | 1,800 | 5,000 | 1,487.60 |
| 1994-06-24 | 1,750 | 1,780 | 1,730 | 1,730 | 13,000 | 1,429.75 |
| 1994-06-23 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,487.60 |
| 1994-06-20 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,578.51 |
| 1994-06-17 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,578.51 |
| 1994-06-16 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,553.72 |
| 1994-06-15 | 1,870 | 1,880 | 1,870 | 1,870 | 13,000 | 1,545.45 |
| 1994-06-14 | 1,900 | 1,900 | 1,900 | 1,900 | 13,000 | 1,570.25 |
| 1994-06-13 | 1,800 | 1,870 | 1,800 | 1,870 | 8,000 | 1,545.45 |
| 1994-06-10 | 1,800 | 1,800 | 1,790 | 1,790 | 9,000 | 1,479.34 |
| 1994-06-09 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 1,487.60 |
| 1994-06-08 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,512.40 |
| 1994-06-07 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 | 1,512.40 |
| 1994-06-02 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,561.98 |
| 1994-05-30 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,570.25 |
| 1994-05-26 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 1,570.25 |
| 1994-05-25 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 1,561.98 |
| 1994-05-23 | 1,860 | 1,890 | 1,860 | 1,890 | 13,000 | 1,561.98 |
| 1994-05-20 | 1,840 | 1,860 | 1,840 | 1,860 | 3,000 | 1,537.19 |
| 1994-05-19 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,545.45 |
| 1994-05-17 | 1,890 | 1,890 | 1,870 | 1,870 | 2,000 | 1,545.45 |
| 1994-05-16 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,570.25 |
| 1994-05-13 | 1,850 | 1,900 | 1,850 | 1,900 | 7,000 | 1,570.25 |
| 1994-05-12 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 1,570.25 |
| 1994-05-10 | 1,940 | 1,940 | 1,940 | 1,940 | 8,000 | 1,603.31 |
| 1994-05-06 | 1,940 | 1,940 | 1,930 | 1,940 | 6,000 | 1,603.31 |
| 1994-04-28 | 1,920 | 1,940 | 1,920 | 1,940 | 6,000 | 1,603.31 |
| 1994-04-27 | 1,940 | 1,940 | 1,920 | 1,920 | 6,000 | 1,586.78 |
| 1994-04-26 | 1,920 | 1,930 | 1,900 | 1,920 | 23,000 | 1,586.78 |
| 1994-04-25 | 1,870 | 1,930 | 1,870 | 1,920 | 15,000 | 1,586.78 |
| 1994-04-22 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,545.45 |
| 1994-04-21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,570.25 |
| 1994-04-20 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,570.25 |
| 1994-04-19 | 1,940 | 1,940 | 1,900 | 1,900 | 16,000 | 1,570.25 |
| 1994-04-18 | 1,950 | 1,950 | 1,950 | 1,950 | 13,000 | 1,611.57 |
| 1994-04-15 | 1,950 | 1,950 | 1,920 | 1,950 | 16,000 | 1,611.57 |
| 1994-04-14 | 1,950 | 1,950 | 1,950 | 1,950 | 10,000 | 1,611.57 |
| 1994-04-13 | 1,920 | 1,980 | 1,920 | 1,980 | 47,000 | 1,636.36 |
| 1994-04-12 | 1,920 | 1,920 | 1,900 | 1,900 | 9,000 | 1,570.25 |
| 1994-04-11 | 1,930 | 1,930 | 1,920 | 1,920 | 8,000 | 1,586.78 |
| 1994-04-08 | 1,930 | 1,930 | 1,860 | 1,920 | 49,000 | 1,586.78 |
| 1994-04-07 | 1,930 | 1,940 | 1,910 | 1,940 | 44,000 | 1,603.31 |
| 1994-04-06 | 1,830 | 1,960 | 1,830 | 1,910 | 51,000 | 1,578.51 |
| 1994-04-05 | 1,780 | 1,800 | 1,780 | 1,800 | 11,000 | 1,487.60 |
| 1994-04-04 | 1,780 | 1,780 | 1,750 | 1,770 | 8,000 | 1,462.81 |
| 1994-04-01 | 1,800 | 1,800 | 1,750 | 1,750 | 70,000 | 1,446.28 |
| 1994-03-31 | 1,770 | 1,770 | 1,750 | 1,770 | 4,000 | 1,462.81 |
| 1994-03-30 | 1,750 | 1,780 | 1,750 | 1,780 | 15,000 | 1,471.07 |
| 1994-03-29 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,446.28 |
| 1994-03-28 | 1,760 | 1,780 | 1,750 | 1,750 | 20,000 | 1,446.28 |
| 1994-03-25 | 1,750 | 1,760 | 1,750 | 1,760 | 42,000 | 1,454.55 |
| 1994-03-24 | 1,750 | 1,750 | 1,750 | 1,750 | 13,000 | 1,446.28 |
| 1994-03-23 | 1,750 | 1,770 | 1,750 | 1,750 | 26,000 | 1,446.28 |
| 1994-03-22 | 1,760 | 1,780 | 1,750 | 1,770 | 82,000 | 1,462.81 |
| 1994-03-18 | 1,750 | 1,790 | 1,740 | 1,750 | 73,000 | 1,446.28 |
| 1994-03-17 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,429.75 |
| 1994-03-16 | 1,750 | 1,750 | 1,720 | 1,730 | 41,000 | 1,429.75 |
| 1994-03-14 | 1,790 | 1,820 | 1,760 | 1,800 | 26,000 | 1,487.60 |
| 1994-03-11 | 1,700 | 1,800 | 1,700 | 1,800 | 52,000 | 1,487.60 |
| 1994-03-10 | 1,540 | 1,570 | 1,510 | 1,560 | 118,000 | 1,289.26 |
| 1994-03-09 | 1,500 | 1,510 | 1,500 | 1,500 | 29,000 | 1,239.67 |
| 1994-03-08 | 1,510 | 1,510 | 1,510 | 1,510 | 6,000 | 1,247.93 |
| 1994-03-07 | 1,500 | 1,530 | 1,500 | 1,530 | 2,000 | 1,264.46 |
| 1994-03-04 | 1,500 | 1,530 | 1,500 | 1,510 | 12,000 | 1,247.93 |
| 1994-03-03 | 1,490 | 1,510 | 1,490 | 1,510 | 7,000 | 1,247.93 |
| 1994-03-02 | 1,510 | 1,510 | 1,490 | 1,510 | 22,000 | 1,247.93 |
| 1994-03-01 | 1,530 | 1,540 | 1,500 | 1,530 | 12,000 | 1,264.46 |
| 1994-02-28 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,256.20 |
| 1994-02-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,190.08 |
| 1994-02-23 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 1,181.82 |
| 1994-02-22 | 1,440 | 1,460 | 1,430 | 1,430 | 8,000 | 1,181.82 |
| 1994-02-21 | 1,450 | 1,450 | 1,430 | 1,440 | 15,000 | 1,190.08 |
| 1994-02-17 | 1,440 | 1,440 | 1,430 | 1,430 | 10,000 | 1,181.82 |
| 1994-02-16 | 1,410 | 1,430 | 1,410 | 1,430 | 4,000 | 1,181.82 |
| 1994-02-15 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 | 1,181.82 |
| 1994-02-14 | 1,400 | 1,400 | 1,390 | 1,400 | 41,000 | 1,157.02 |
| 1994-02-10 | 1,360 | 1,410 | 1,360 | 1,410 | 29,000 | 1,165.29 |
| 1994-02-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,123.97 |
| 1994-02-07 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,115.70 |
| 1994-02-03 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,157.02 |
| 1994-02-02 | 1,410 | 1,450 | 1,410 | 1,450 | 2,000 | 1,198.35 |
| 1994-02-01 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,165.29 |
| 1994-01-28 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 1,165.29 |
| 1994-01-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,140.50 |
| 1994-01-25 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 1994-01-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,157.02 |
| 1994-01-20 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1994-01-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1994-01-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,157.02 |
| 1994-01-17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,148.76 |
| 1994-01-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,165.29 |
| 1994-01-13 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,198.35 |
| 1994-01-12 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,206.61 |
| 1994-01-11 | 1,440 | 1,450 | 1,440 | 1,440 | 10,000 | 1,190.08 |
| 1994-01-10 | 1,440 | 1,440 | 1,440 | 1,440 | 10,000 | 1,190.08 |
| 1994-01-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,231.40 |
| 1994-01-05 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,256.20 |
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
