7942 (株)JSP の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,290 | 1,290 | 1,260 | 1,260 | 3,000 | 1,145.45 |
| 1995-12-28 | 1,280 | 1,290 | 1,280 | 1,290 | 4,000 | 1,172.73 |
| 1995-12-27 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,172.73 |
| 1995-12-26 | 1,260 | 1,290 | 1,260 | 1,290 | 4,000 | 1,172.73 |
| 1995-12-25 | 1,220 | 1,240 | 1,220 | 1,240 | 12,000 | 1,127.27 |
| 1995-12-22 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 | 1,109.09 |
| 1995-12-21 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,109.09 |
| 1995-12-20 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 1,109.09 |
| 1995-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1995-12-18 | 1,190 | 1,200 | 1,190 | 1,200 | 16,000 | 1,090.91 |
| 1995-12-15 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,090.91 |
| 1995-12-14 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,100 |
| 1995-12-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,109.09 |
| 1995-12-11 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 1,163.64 |
| 1995-12-08 | 1,160 | 1,180 | 1,160 | 1,180 | 8,000 | 1,072.73 |
| 1995-12-07 | 1,150 | 1,170 | 1,150 | 1,150 | 36,000 | 1,045.45 |
| 1995-12-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,054.55 |
| 1995-12-05 | 1,150 | 1,160 | 1,150 | 1,150 | 23,000 | 1,045.45 |
| 1995-12-04 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,036.36 |
| 1995-12-01 | 1,140 | 1,150 | 1,140 | 1,140 | 11,000 | 1,036.36 |
| 1995-11-30 | 1,140 | 1,140 | 1,110 | 1,140 | 20,000 | 1,036.36 |
| 1995-11-29 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,018.18 |
| 1995-11-28 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 1,027.27 |
| 1995-11-27 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,036.36 |
| 1995-11-22 | 1,100 | 1,120 | 1,100 | 1,120 | 11,000 | 1,018.18 |
| 1995-11-20 | 1,160 | 1,160 | 1,120 | 1,120 | 28,000 | 1,018.18 |
| 1995-11-17 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1995-11-16 | 1,130 | 1,160 | 1,130 | 1,160 | 15,000 | 1,054.55 |
| 1995-11-15 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,027.27 |
| 1995-11-14 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 | 1,027.27 |
| 1995-11-13 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 | 1,027.27 |
| 1995-11-10 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 1,045.45 |
| 1995-11-09 | 1,150 | 1,150 | 1,150 | 1,150 | 15,000 | 1,045.45 |
| 1995-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1995-11-02 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,100 |
| 1995-10-31 | 1,220 | 1,220 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1995-10-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1995-10-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1995-10-25 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,163.64 |
| 1995-10-24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1995-10-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1995-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 22,000 | 1,181.82 |
| 1995-10-18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1995-10-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1995-10-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1995-10-12 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 1,181.82 |
| 1995-10-09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,136.36 |
| 1995-10-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1995-10-05 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 1,181.82 |
| 1995-10-04 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1995-10-03 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1995-09-29 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 1,163.64 |
| 1995-09-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 1995-09-27 | 1,240 | 1,270 | 1,240 | 1,270 | 12,000 | 1,154.55 |
| 1995-09-26 | 1,230 | 1,240 | 1,230 | 1,240 | 8,000 | 1,127.27 |
| 1995-09-25 | 1,250 | 1,250 | 1,210 | 1,210 | 4,000 | 1,100 |
| 1995-09-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,100 |
| 1995-09-21 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,136.36 |
| 1995-09-19 | 1,230 | 1,250 | 1,210 | 1,250 | 13,000 | 1,136.36 |
| 1995-09-18 | 1,230 | 1,230 | 1,210 | 1,230 | 10,000 | 1,118.18 |
| 1995-09-14 | 1,200 | 1,230 | 1,160 | 1,230 | 32,000 | 1,118.18 |
| 1995-09-13 | 1,200 | 1,200 | 1,200 | 1,200 | 12,000 | 1,090.91 |
| 1995-09-11 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,090.91 |
| 1995-09-08 | 1,200 | 1,200 | 1,160 | 1,160 | 31,000 | 1,054.55 |
| 1995-09-07 | 1,200 | 1,200 | 1,180 | 1,180 | 22,000 | 1,072.73 |
| 1995-09-06 | 1,200 | 1,220 | 1,200 | 1,200 | 41,000 | 1,090.91 |
| 1995-09-05 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1995-09-04 | 1,220 | 1,230 | 1,220 | 1,220 | 31,000 | 1,109.09 |
| 1995-09-01 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,090.91 |
| 1995-08-31 | 1,200 | 1,230 | 1,200 | 1,210 | 10,000 | 1,100 |
| 1995-08-30 | 1,220 | 1,230 | 1,160 | 1,200 | 11,000 | 1,090.91 |
| 1995-08-29 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,109.09 |
| 1995-08-25 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,118.18 |
| 1995-08-24 | 1,200 | 1,230 | 1,200 | 1,220 | 28,000 | 1,109.09 |
| 1995-08-23 | 1,200 | 1,210 | 1,200 | 1,210 | 11,000 | 1,100 |
| 1995-08-22 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 1,100 |
| 1995-08-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
| 1995-08-17 | 1,200 | 1,200 | 1,190 | 1,200 | 7,000 | 1,090.91 |
| 1995-08-16 | 1,180 | 1,200 | 1,180 | 1,200 | 13,000 | 1,090.91 |
| 1995-08-15 | 1,080 | 1,120 | 1,080 | 1,120 | 2,000 | 1,018.18 |
| 1995-08-14 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 981.82 |
| 1995-08-11 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 | 954.55 |
| 1995-08-10 | 1,080 | 1,080 | 1,060 | 1,080 | 38,000 | 981.82 |
| 1995-08-07 | 1,040 | 1,080 | 1,040 | 1,080 | 3,000 | 981.82 |
| 1995-08-04 | 1,080 | 1,080 | 1,080 | 1,080 | 15,000 | 981.82 |
| 1995-08-03 | 1,080 | 1,090 | 1,080 | 1,080 | 49,000 | 981.82 |
| 1995-08-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 981.82 |
| 1995-08-01 | 1,080 | 1,080 | 1,080 | 1,080 | 30,000 | 981.82 |
| 1995-07-31 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1995-07-28 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 | 1,000 |
| 1995-07-27 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 972.73 |
| 1995-07-26 | 1,060 | 1,070 | 1,040 | 1,070 | 5,000 | 972.73 |
| 1995-07-25 | 1,060 | 1,070 | 1,050 | 1,060 | 9,000 | 963.64 |
| 1995-07-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1995-07-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1995-07-18 | 1,130 | 1,130 | 1,110 | 1,120 | 34,000 | 1,018.18 |
| 1995-07-14 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 | 972.73 |
| 1995-07-13 | 1,090 | 1,090 | 1,070 | 1,070 | 19,000 | 972.73 |
| 1995-07-12 | 1,080 | 1,090 | 1,060 | 1,090 | 27,000 | 990.91 |
| 1995-07-10 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 963.64 |
| 1995-07-07 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 936.36 |
| 1995-07-06 | 980 | 980 | 980 | 980 | 2,000 | 890.91 |
| 1995-07-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 918.18 |
| 1995-07-04 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 927.27 |
| 1995-07-03 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 918.18 |
| 1995-06-30 | 1,040 | 1,050 | 1,040 | 1,050 | 7,000 | 954.55 |
| 1995-06-29 | 1,040 | 1,040 | 1,040 | 1,040 | 16,000 | 945.46 |
| 1995-06-28 | 1,040 | 1,050 | 1,040 | 1,040 | 8,000 | 945.46 |
| 1995-06-27 | 1,050 | 1,050 | 1,040 | 1,040 | 34,000 | 945.46 |
| 1995-06-26 | 1,050 | 1,120 | 1,050 | 1,100 | 14,000 | 1,000 |
| 1995-06-23 | 990 | 1,010 | 990 | 1,000 | 26,000 | 909.09 |
| 1995-06-22 | 970 | 970 | 970 | 970 | 3,000 | 881.82 |
| 1995-06-20 | 980 | 990 | 980 | 990 | 3,000 | 900 |
| 1995-06-19 | 970 | 970 | 970 | 970 | 3,000 | 881.82 |
| 1995-06-15 | 990 | 990 | 970 | 970 | 5,000 | 881.82 |
| 1995-06-13 | 1,040 | 1,040 | 990 | 1,000 | 50,000 | 909.09 |
| 1995-06-12 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 954.55 |
| 1995-06-08 | 1,090 | 1,090 | 1,090 | 1,090 | 10,000 | 990.91 |
| 1995-06-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 990.91 |
| 1995-06-06 | 1,140 | 1,160 | 1,140 | 1,160 | 3,000 | 1,054.55 |
| 1995-06-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1995-06-02 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,090.91 |
| 1995-05-31 | 1,210 | 1,220 | 1,210 | 1,210 | 17,000 | 1,100 |
| 1995-05-29 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,172.73 |
| 1995-05-26 | 1,340 | 1,370 | 1,340 | 1,370 | 6,000 | 1,245.45 |
| 1995-05-25 | 1,400 | 1,400 | 1,370 | 1,370 | 12,000 | 1,245.45 |
| 1995-05-24 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,245.45 |
| 1995-05-23 | 1,360 | 1,400 | 1,360 | 1,400 | 8,000 | 1,272.73 |
| 1995-05-22 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1995-05-19 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 | 1,254.55 |
| 1995-05-18 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 | 1,281.82 |
| 1995-05-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1995-05-12 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 1,245.45 |
| 1995-05-11 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,236.36 |
| 1995-05-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1995-05-09 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,218.18 |
| 1995-05-02 | 1,350 | 1,350 | 1,340 | 1,350 | 15,000 | 1,227.27 |
| 1995-05-01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1995-04-28 | 1,300 | 1,350 | 1,300 | 1,350 | 25,000 | 1,227.27 |
| 1995-04-27 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1995-04-26 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,236.36 |
| 1995-04-25 | 1,390 | 1,390 | 1,360 | 1,360 | 7,000 | 1,236.36 |
| 1995-04-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1995-04-20 | 1,390 | 1,410 | 1,390 | 1,410 | 5,000 | 1,281.82 |
| 1995-04-18 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1995-04-17 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1995-04-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1995-04-10 | 1,390 | 1,410 | 1,390 | 1,410 | 11,000 | 1,281.82 |
| 1995-04-06 | 1,450 | 1,450 | 1,450 | 1,450 | 31,000 | 1,318.18 |
| 1995-04-05 | 1,420 | 1,420 | 1,380 | 1,380 | 20,000 | 1,254.55 |
| 1995-03-28 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1995-03-27 | 1,460 | 1,500 | 1,460 | 1,500 | 5,000 | 1,239.67 |
| 1995-03-24 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1995-03-23 | 1,430 | 1,460 | 1,430 | 1,450 | 10,000 | 1,198.35 |
| 1995-03-20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,198.35 |
| 1995-03-17 | 1,510 | 1,510 | 1,450 | 1,450 | 4,000 | 1,198.35 |
| 1995-03-16 | 1,530 | 1,530 | 1,510 | 1,520 | 6,000 | 1,256.20 |
| 1995-03-15 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,256.20 |
| 1995-03-13 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 1,239.67 |
| 1995-03-10 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,247.93 |
| 1995-03-09 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 1,256.20 |
| 1995-03-08 | 1,520 | 1,520 | 1,500 | 1,500 | 17,000 | 1,239.67 |
| 1995-03-06 | 1,520 | 1,540 | 1,520 | 1,520 | 5,000 | 1,256.20 |
| 1995-03-03 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,272.73 |
| 1995-03-02 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,256.20 |
| 1995-03-01 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,239.67 |
| 1995-02-28 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,223.14 |
| 1995-02-27 | 1,450 | 1,460 | 1,450 | 1,460 | 10,000 | 1,206.61 |
| 1995-02-24 | 1,550 | 1,550 | 1,490 | 1,530 | 9,000 | 1,264.46 |
| 1995-02-23 | 1,570 | 1,570 | 1,550 | 1,570 | 27,000 | 1,297.52 |
| 1995-02-22 | 1,630 | 1,630 | 1,570 | 1,570 | 12,000 | 1,297.52 |
| 1995-02-21 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,396.69 |
| 1995-02-20 | 1,700 | 1,700 | 1,670 | 1,700 | 21,000 | 1,404.96 |
| 1995-02-17 | 1,670 | 1,700 | 1,670 | 1,700 | 11,000 | 1,404.96 |
| 1995-02-16 | 1,700 | 1,700 | 1,680 | 1,700 | 11,000 | 1,404.96 |
| 1995-02-15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,404.96 |
| 1995-02-14 | 1,700 | 1,710 | 1,700 | 1,710 | 12,000 | 1,413.22 |
| 1995-02-13 | 1,700 | 1,710 | 1,680 | 1,710 | 18,000 | 1,413.22 |
| 1995-02-10 | 1,710 | 1,710 | 1,700 | 1,700 | 15,000 | 1,404.96 |
| 1995-02-09 | 1,700 | 1,710 | 1,700 | 1,700 | 5,000 | 1,404.96 |
| 1995-02-08 | 1,710 | 1,710 | 1,710 | 1,710 | 16,000 | 1,413.22 |
| 1995-02-07 | 1,720 | 1,720 | 1,700 | 1,710 | 10,000 | 1,413.22 |
| 1995-02-06 | 1,750 | 1,750 | 1,740 | 1,750 | 32,000 | 1,446.28 |
| 1995-02-02 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,479.34 |
| 1995-02-01 | 1,700 | 1,790 | 1,700 | 1,790 | 11,000 | 1,479.34 |
| 1995-01-31 | 1,730 | 1,730 | 1,700 | 1,700 | 9,000 | 1,404.96 |
| 1995-01-30 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 1,438.02 |
| 1995-01-26 | 1,740 | 1,740 | 1,730 | 1,740 | 14,000 | 1,438.02 |
| 1995-01-25 | 1,790 | 1,790 | 1,710 | 1,750 | 22,000 | 1,446.28 |
| 1995-01-24 | 1,710 | 1,750 | 1,710 | 1,750 | 19,000 | 1,446.28 |
| 1995-01-23 | 1,760 | 1,760 | 1,730 | 1,730 | 8,000 | 1,429.75 |
| 1995-01-20 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 1,446.28 |
| 1995-01-19 | 1,790 | 1,790 | 1,740 | 1,740 | 8,000 | 1,438.02 |
| 1995-01-18 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,438.02 |
| 1995-01-17 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 1,438.02 |
| 1995-01-13 | 1,750 | 1,750 | 1,740 | 1,740 | 4,000 | 1,438.02 |
| 1995-01-12 | 1,750 | 1,750 | 1,740 | 1,750 | 21,000 | 1,446.28 |
| 1995-01-11 | 1,750 | 1,750 | 1,740 | 1,750 | 23,000 | 1,446.28 |
| 1995-01-10 | 1,770 | 1,770 | 1,750 | 1,750 | 6,000 | 1,446.28 |
| 1995-01-09 | 1,780 | 1,790 | 1,770 | 1,770 | 13,000 | 1,462.81 |
| 1995-01-06 | 1,770 | 1,780 | 1,770 | 1,780 | 3,000 | 1,471.07 |
| 1995-01-05 | 1,810 | 1,810 | 1,800 | 1,800 | 5,000 | 1,487.60 |
| 1995-01-04 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 1,495.87 |
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
