7942 (株)JSP の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,100 |
| 1996-12-26 | 1,120 | 1,170 | 1,120 | 1,170 | 7,000 | 1,063.64 |
| 1996-12-25 | 1,140 | 1,150 | 1,130 | 1,150 | 60,000 | 1,045.45 |
| 1996-12-24 | 1,150 | 1,150 | 1,140 | 1,140 | 31,000 | 1,036.36 |
| 1996-12-20 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | 1,045.45 |
| 1996-12-19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,127.27 |
| 1996-12-18 | 1,250 | 1,250 | 1,250 | 1,250 | 26,000 | 1,136.36 |
| 1996-12-13 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,136.36 |
| 1996-12-10 | 1,250 | 1,300 | 1,250 | 1,290 | 12,000 | 1,172.73 |
| 1996-12-09 | 1,230 | 1,230 | 1,230 | 1,230 | 20,000 | 1,118.18 |
| 1996-12-06 | 1,230 | 1,230 | 1,220 | 1,230 | 11,000 | 1,118.18 |
| 1996-12-05 | 1,220 | 1,230 | 1,220 | 1,220 | 23,000 | 1,109.09 |
| 1996-12-04 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,127.27 |
| 1996-12-03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,127.27 |
| 1996-11-28 | 1,220 | 1,240 | 1,220 | 1,240 | 3,000 | 1,127.27 |
| 1996-11-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,090.91 |
| 1996-11-22 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1996-11-21 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 1,145.45 |
| 1996-11-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1996-11-14 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,154.55 |
| 1996-11-12 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,154.55 |
| 1996-11-11 | 1,280 | 1,320 | 1,280 | 1,320 | 10,000 | 1,200 |
| 1996-11-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1996-11-06 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,200 |
| 1996-11-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1996-10-31 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1996-10-30 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1996-10-29 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 | 1,209.09 |
| 1996-10-25 | 1,360 | 1,360 | 1,330 | 1,330 | 4,000 | 1,209.09 |
| 1996-10-23 | 1,300 | 1,320 | 1,300 | 1,320 | 19,000 | 1,200 |
| 1996-10-22 | 1,360 | 1,360 | 1,320 | 1,320 | 3,000 | 1,200 |
| 1996-10-18 | 1,390 | 1,390 | 1,380 | 1,380 | 33,000 | 1,254.55 |
| 1996-10-16 | 1,390 | 1,390 | 1,390 | 1,390 | 11,000 | 1,263.64 |
| 1996-10-15 | 1,390 | 1,390 | 1,390 | 1,390 | 16,000 | 1,263.64 |
| 1996-10-14 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 | 1,263.64 |
| 1996-10-11 | 1,390 | 1,400 | 1,380 | 1,380 | 8,000 | 1,254.55 |
| 1996-10-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1996-10-08 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1996-10-04 | 1,380 | 1,380 | 1,380 | 1,380 | 30,000 | 1,254.55 |
| 1996-10-03 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 1,263.64 |
| 1996-10-02 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 | 1,254.55 |
| 1996-09-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,236.36 |
| 1996-09-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1996-09-25 | 1,360 | 1,360 | 1,360 | 1,360 | 28,000 | 1,236.36 |
| 1996-09-24 | 1,380 | 1,380 | 1,360 | 1,360 | 28,000 | 1,236.36 |
| 1996-09-20 | 1,360 | 1,390 | 1,360 | 1,390 | 6,000 | 1,263.64 |
| 1996-09-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1996-09-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1996-09-12 | 1,360 | 1,360 | 1,360 | 1,360 | 23,000 | 1,236.36 |
| 1996-09-11 | 1,350 | 1,360 | 1,350 | 1,360 | 24,000 | 1,236.36 |
| 1996-09-10 | 1,370 | 1,380 | 1,350 | 1,380 | 11,000 | 1,254.55 |
| 1996-09-09 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,254.55 |
| 1996-09-06 | 1,380 | 1,390 | 1,350 | 1,350 | 4,000 | 1,227.27 |
| 1996-09-05 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 1,236.36 |
| 1996-09-04 | 1,360 | 1,380 | 1,360 | 1,380 | 34,000 | 1,254.55 |
| 1996-09-03 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1996-09-02 | 1,400 | 1,420 | 1,380 | 1,380 | 3,000 | 1,254.55 |
| 1996-08-28 | 1,390 | 1,420 | 1,390 | 1,420 | 6,000 | 1,290.91 |
| 1996-08-27 | 1,360 | 1,400 | 1,350 | 1,400 | 16,000 | 1,272.73 |
| 1996-08-26 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 1,254.55 |
| 1996-08-23 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1996-08-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1996-08-21 | 1,360 | 1,410 | 1,360 | 1,410 | 5,000 | 1,281.82 |
| 1996-08-20 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1996-08-16 | 1,380 | 1,380 | 1,360 | 1,380 | 9,000 | 1,254.55 |
| 1996-08-15 | 1,370 | 1,380 | 1,370 | 1,380 | 6,000 | 1,254.55 |
| 1996-08-14 | 1,350 | 1,370 | 1,350 | 1,350 | 5,000 | 1,227.27 |
| 1996-08-13 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 1,190.91 |
| 1996-08-12 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,163.64 |
| 1996-08-09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1996-08-08 | 1,280 | 1,300 | 1,280 | 1,300 | 3,000 | 1,181.82 |
| 1996-08-06 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1996-08-05 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1996-08-02 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,245.45 |
| 1996-07-31 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 1,227.27 |
| 1996-07-30 | 1,360 | 1,360 | 1,310 | 1,350 | 8,000 | 1,227.27 |
| 1996-07-25 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 | 1,227.27 |
| 1996-07-23 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 | 1,227.27 |
| 1996-07-22 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,245.45 |
| 1996-07-19 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 1,272.73 |
| 1996-07-18 | 1,420 | 1,420 | 1,370 | 1,370 | 4,000 | 1,245.45 |
| 1996-07-17 | 1,400 | 1,430 | 1,400 | 1,430 | 12,000 | 1,300 |
| 1996-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,272.73 |
| 1996-07-15 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 | 1,281.82 |
| 1996-07-12 | 1,440 | 1,450 | 1,430 | 1,430 | 65,000 | 1,300 |
| 1996-07-11 | 1,420 | 1,440 | 1,420 | 1,440 | 3,000 | 1,309.09 |
| 1996-07-10 | 1,420 | 1,450 | 1,420 | 1,450 | 5,000 | 1,318.18 |
| 1996-07-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1996-07-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1996-07-05 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1996-07-04 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,290.91 |
| 1996-07-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1996-06-27 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1996-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1996-06-25 | 1,440 | 1,440 | 1,430 | 1,430 | 8,000 | 1,300 |
| 1996-06-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1996-06-19 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,327.27 |
| 1996-06-18 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,336.36 |
| 1996-06-17 | 1,460 | 1,470 | 1,460 | 1,470 | 9,000 | 1,336.36 |
| 1996-06-11 | 1,480 | 1,480 | 1,480 | 1,480 | 51,000 | 1,345.45 |
| 1996-06-10 | 1,450 | 1,480 | 1,450 | 1,480 | 18,000 | 1,345.45 |
| 1996-06-07 | 1,420 | 1,450 | 1,420 | 1,450 | 13,000 | 1,318.18 |
| 1996-06-06 | 1,450 | 1,450 | 1,450 | 1,450 | 40,000 | 1,318.18 |
| 1996-06-05 | 1,470 | 1,470 | 1,450 | 1,470 | 44,000 | 1,336.36 |
| 1996-06-04 | 1,480 | 1,490 | 1,460 | 1,490 | 3,000 | 1,354.55 |
| 1996-06-03 | 1,490 | 1,490 | 1,490 | 1,490 | 8,000 | 1,354.55 |
| 1996-05-31 | 1,460 | 1,490 | 1,460 | 1,490 | 40,000 | 1,354.55 |
| 1996-05-29 | 1,450 | 1,460 | 1,440 | 1,460 | 8,000 | 1,327.27 |
| 1996-05-28 | 1,430 | 1,440 | 1,430 | 1,440 | 45,000 | 1,309.09 |
| 1996-05-27 | 1,400 | 1,430 | 1,400 | 1,430 | 12,000 | 1,300 |
| 1996-05-24 | 1,400 | 1,420 | 1,400 | 1,420 | 45,000 | 1,290.91 |
| 1996-05-22 | 1,360 | 1,420 | 1,360 | 1,420 | 26,000 | 1,290.91 |
| 1996-05-21 | 1,430 | 1,440 | 1,400 | 1,400 | 29,000 | 1,272.73 |
| 1996-05-20 | 1,440 | 1,440 | 1,440 | 1,440 | 8,000 | 1,309.09 |
| 1996-05-17 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1996-05-16 | 1,450 | 1,460 | 1,450 | 1,460 | 11,000 | 1,327.27 |
| 1996-05-14 | 1,420 | 1,440 | 1,400 | 1,440 | 20,000 | 1,309.09 |
| 1996-05-13 | 1,440 | 1,460 | 1,440 | 1,440 | 17,000 | 1,309.09 |
| 1996-05-10 | 1,410 | 1,460 | 1,410 | 1,440 | 9,000 | 1,309.09 |
| 1996-05-09 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 | 1,245.45 |
| 1996-05-08 | 1,340 | 1,370 | 1,340 | 1,370 | 10,000 | 1,245.45 |
| 1996-05-07 | 1,350 | 1,350 | 1,330 | 1,340 | 8,000 | 1,218.18 |
| 1996-05-02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 1996-05-01 | 1,360 | 1,370 | 1,350 | 1,370 | 11,000 | 1,245.45 |
| 1996-04-30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1996-04-26 | 1,370 | 1,380 | 1,360 | 1,380 | 18,000 | 1,254.55 |
| 1996-04-25 | 1,350 | 1,360 | 1,350 | 1,360 | 28,000 | 1,236.36 |
| 1996-04-24 | 1,350 | 1,380 | 1,350 | 1,350 | 62,000 | 1,227.27 |
| 1996-04-23 | 1,350 | 1,380 | 1,350 | 1,350 | 52,000 | 1,227.27 |
| 1996-04-22 | 1,340 | 1,350 | 1,340 | 1,350 | 16,000 | 1,227.27 |
| 1996-04-19 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 1,227.27 |
| 1996-04-18 | 1,380 | 1,380 | 1,340 | 1,340 | 3,000 | 1,218.18 |
| 1996-04-17 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,200 |
| 1996-04-12 | 1,360 | 1,380 | 1,360 | 1,360 | 8,000 | 1,236.36 |
| 1996-04-11 | 1,350 | 1,350 | 1,330 | 1,330 | 6,000 | 1,209.09 |
| 1996-04-10 | 1,330 | 1,350 | 1,330 | 1,350 | 73,000 | 1,227.27 |
| 1996-04-09 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,172.73 |
| 1996-04-05 | 1,320 | 1,320 | 1,310 | 1,310 | 40,000 | 1,190.91 |
| 1996-04-04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,200 |
| 1996-04-03 | 1,320 | 1,330 | 1,320 | 1,330 | 11,000 | 1,209.09 |
| 1996-04-02 | 1,350 | 1,350 | 1,330 | 1,330 | 13,000 | 1,209.09 |
| 1996-04-01 | 1,320 | 1,350 | 1,320 | 1,350 | 6,000 | 1,227.27 |
| 1996-03-29 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,181.82 |
| 1996-03-28 | 1,320 | 1,330 | 1,300 | 1,300 | 40,000 | 1,181.82 |
| 1996-03-27 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1996-03-25 | 1,280 | 1,290 | 1,260 | 1,290 | 9,000 | 1,172.73 |
| 1996-03-22 | 1,280 | 1,280 | 1,260 | 1,260 | 9,000 | 1,145.45 |
| 1996-03-21 | 1,290 | 1,300 | 1,290 | 1,290 | 7,000 | 1,172.73 |
| 1996-03-19 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 1,181.82 |
| 1996-03-18 | 1,280 | 1,280 | 1,280 | 1,280 | 22,000 | 1,163.64 |
| 1996-03-15 | 1,270 | 1,280 | 1,270 | 1,280 | 10,000 | 1,163.64 |
| 1996-03-14 | 1,250 | 1,290 | 1,250 | 1,290 | 6,000 | 1,172.73 |
| 1996-03-11 | 1,280 | 1,290 | 1,250 | 1,250 | 12,000 | 1,136.36 |
| 1996-03-08 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,163.64 |
| 1996-03-07 | 1,310 | 1,330 | 1,300 | 1,300 | 27,000 | 1,181.82 |
| 1996-03-06 | 1,290 | 1,310 | 1,290 | 1,310 | 11,000 | 1,190.91 |
| 1996-03-04 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,200 |
| 1996-03-01 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 1,181.82 |
| 1996-02-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1996-02-27 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,145.45 |
| 1996-02-26 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,200 |
| 1996-02-23 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1996-02-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1996-02-21 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
| 1996-02-20 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,181.82 |
| 1996-02-19 | 1,310 | 1,310 | 1,300 | 1,300 | 8,000 | 1,181.82 |
| 1996-02-16 | 1,330 | 1,330 | 1,300 | 1,300 | 6,000 | 1,181.82 |
| 1996-02-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1996-02-14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,209.09 |
| 1996-02-13 | 1,350 | 1,350 | 1,330 | 1,330 | 12,000 | 1,209.09 |
| 1996-02-09 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,227.27 |
| 1996-02-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1996-02-07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1996-02-06 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1996-02-05 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 1,227.27 |
| 1996-02-02 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 | 1,227.27 |
| 1996-02-01 | 1,290 | 1,300 | 1,290 | 1,300 | 75,000 | 1,181.82 |
| 1996-01-31 | 1,290 | 1,300 | 1,290 | 1,290 | 88,000 | 1,172.73 |
| 1996-01-30 | 1,290 | 1,290 | 1,290 | 1,290 | 8,000 | 1,172.73 |
| 1996-01-29 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,172.73 |
| 1996-01-26 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,172.73 |
| 1996-01-25 | 1,290 | 1,290 | 1,290 | 1,290 | 9,000 | 1,172.73 |
| 1996-01-24 | 1,250 | 1,280 | 1,250 | 1,280 | 6,000 | 1,163.64 |
| 1996-01-23 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,163.64 |
| 1996-01-22 | 1,280 | 1,300 | 1,280 | 1,300 | 6,000 | 1,181.82 |
| 1996-01-19 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 1,181.82 |
| 1996-01-18 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,181.82 |
| 1996-01-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1996-01-16 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,200 |
| 1996-01-12 | 1,270 | 1,300 | 1,270 | 1,300 | 33,000 | 1,181.82 |
| 1996-01-11 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 | 1,154.55 |
| 1996-01-10 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1996-01-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1996-01-08 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,172.73 |
| 1996-01-05 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,172.73 |
| 1996-01-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,172.73 |
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
