7942 (株)JSP の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-12-25 | 895 | 900 | 895 | 900 | 15,000 | 900 |
| 1997-12-22 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-12-18 | 894 | 894 | 893 | 893 | 2,000 | 893 |
| 1997-12-17 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1997-12-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-12-10 | 880 | 900 | 880 | 900 | 18,000 | 900 |
| 1997-12-09 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1997-12-08 | 900 | 900 | 900 | 900 | 11,000 | 900 |
| 1997-12-04 | 910 | 920 | 900 | 920 | 3,000 | 920 |
| 1997-12-03 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1997-12-02 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-12-01 | 940 | 940 | 939 | 939 | 2,000 | 939 |
| 1997-11-28 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 1997-11-27 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1997-11-25 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1997-11-21 | 939 | 950 | 939 | 940 | 12,000 | 940 |
| 1997-11-20 | 960 | 960 | 940 | 940 | 7,000 | 940 |
| 1997-11-19 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 1997-11-18 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1997-11-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-11-10 | 1,060 | 1,070 | 1,060 | 1,070 | 12,000 | 1,070 |
| 1997-11-05 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1997-10-30 | 1,020 | 1,060 | 1,010 | 1,060 | 26,000 | 1,060 |
| 1997-10-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-10-27 | 1,070 | 1,070 | 1,070 | 1,070 | 11,000 | 1,070 |
| 1997-10-24 | 1,060 | 1,080 | 1,060 | 1,080 | 80,000 | 1,080 |
| 1997-10-23 | 1,070 | 1,080 | 1,060 | 1,080 | 26,000 | 1,080 |
| 1997-10-22 | 1,070 | 1,080 | 1,070 | 1,080 | 76,000 | 1,080 |
| 1997-10-21 | 1,060 | 1,070 | 1,050 | 1,070 | 62,000 | 1,070 |
| 1997-10-20 | 1,070 | 1,080 | 1,070 | 1,080 | 64,000 | 1,080 |
| 1997-10-17 | 1,070 | 1,080 | 1,070 | 1,080 | 64,000 | 1,080 |
| 1997-10-16 | 1,080 | 1,080 | 1,070 | 1,080 | 40,000 | 1,080 |
| 1997-10-15 | 1,060 | 1,080 | 1,060 | 1,060 | 41,000 | 1,060 |
| 1997-10-14 | 1,070 | 1,070 | 1,050 | 1,060 | 26,000 | 1,060 |
| 1997-10-13 | 1,080 | 1,100 | 1,070 | 1,070 | 34,000 | 1,070 |
| 1997-10-09 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1997-10-08 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 1,090 |
| 1997-10-07 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 | 1,060 |
| 1997-10-06 | 1,070 | 1,070 | 1,040 | 1,060 | 16,000 | 1,060 |
| 1997-10-03 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1997-10-02 | 1,090 | 1,090 | 1,070 | 1,080 | 11,000 | 1,080 |
| 1997-10-01 | 1,100 | 1,100 | 1,070 | 1,070 | 16,000 | 1,070 |
| 1997-09-30 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-09-29 | 1,050 | 1,100 | 1,050 | 1,100 | 16,000 | 1,100 |
| 1997-09-26 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 1,070 |
| 1997-09-25 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1997-09-24 | 1,070 | 1,080 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1997-09-22 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 1,070 |
| 1997-09-19 | 1,070 | 1,100 | 1,070 | 1,070 | 16,000 | 1,070 |
| 1997-09-18 | 1,090 | 1,100 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1997-09-17 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 1,100 |
| 1997-09-16 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1997-09-12 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1997-09-11 | 1,060 | 1,130 | 1,060 | 1,130 | 25,000 | 1,130 |
| 1997-09-10 | 1,050 | 1,070 | 1,050 | 1,070 | 20,000 | 1,070 |
| 1997-09-09 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 1,050 |
| 1997-09-05 | 1,060 | 1,060 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1997-09-04 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 1,060 |
| 1997-09-03 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 | 1,050 |
| 1997-09-02 | 1,050 | 1,060 | 1,050 | 1,060 | 12,000 | 1,060 |
| 1997-09-01 | 1,070 | 1,070 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1997-08-29 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1997-08-28 | 1,050 | 1,070 | 1,040 | 1,070 | 14,000 | 1,070 |
| 1997-08-27 | 1,020 | 1,050 | 1,020 | 1,050 | 13,000 | 1,050 |
| 1997-08-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-08-25 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-08-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-08-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-08-14 | 1,010 | 1,030 | 1,010 | 1,030 | 9,000 | 1,030 |
| 1997-08-13 | 1,030 | 1,030 | 1,030 | 1,030 | 23,000 | 1,030 |
| 1997-08-12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-08-11 | 1,020 | 1,030 | 1,010 | 1,030 | 13,000 | 1,030 |
| 1997-08-08 | 990 | 1,000 | 990 | 1,000 | 15,000 | 1,000 |
| 1997-08-07 | 1,020 | 1,020 | 990 | 990 | 10,000 | 990 |
| 1997-08-05 | 1,030 | 1,040 | 1,030 | 1,040 | 4,000 | 1,040 |
| 1997-08-04 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1997-07-31 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-07-30 | 1,060 | 1,060 | 1,050 | 1,060 | 15,000 | 1,060 |
| 1997-07-29 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-07-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-07-25 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1997-07-23 | 1,060 | 1,080 | 1,060 | 1,070 | 7,000 | 1,070 |
| 1997-07-22 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 | 1,080 |
| 1997-07-18 | 1,070 | 1,080 | 1,070 | 1,070 | 65,000 | 1,070 |
| 1997-07-17 | 1,040 | 1,080 | 1,040 | 1,070 | 10,000 | 1,070 |
| 1997-07-16 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1997-07-15 | 1,080 | 1,080 | 1,050 | 1,060 | 27,000 | 1,060 |
| 1997-07-14 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 | 1,060 |
| 1997-07-11 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 1997-07-10 | 1,060 | 1,090 | 1,060 | 1,090 | 20,000 | 1,090 |
| 1997-07-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-07-08 | 1,080 | 1,120 | 1,080 | 1,100 | 14,000 | 1,100 |
| 1997-07-07 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-07-04 | 1,110 | 1,130 | 1,110 | 1,110 | 10,000 | 1,110 |
| 1997-07-03 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 | 1,100 |
| 1997-07-02 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1997-07-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-06-30 | 1,120 | 1,120 | 1,090 | 1,090 | 8,000 | 1,090 |
| 1997-06-27 | 1,100 | 1,130 | 1,100 | 1,100 | 23,000 | 1,100 |
| 1997-06-26 | 1,100 | 1,130 | 1,100 | 1,100 | 25,000 | 1,100 |
| 1997-06-25 | 1,070 | 1,080 | 1,060 | 1,080 | 20,000 | 1,080 |
| 1997-06-24 | 1,060 | 1,060 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1997-06-23 | 1,020 | 1,050 | 1,020 | 1,040 | 6,000 | 1,040 |
| 1997-06-20 | 1,010 | 1,030 | 1,010 | 1,020 | 17,000 | 1,020 |
| 1997-06-19 | 998 | 1,000 | 998 | 1,000 | 9,000 | 1,000 |
| 1997-06-18 | 976 | 976 | 970 | 976 | 13,000 | 976 |
| 1997-06-17 | 971 | 975 | 971 | 975 | 6,000 | 975 |
| 1997-06-16 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1997-06-13 | 971 | 971 | 971 | 971 | 5,000 | 971 |
| 1997-06-12 | 961 | 961 | 945 | 961 | 8,000 | 961 |
| 1997-06-11 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1997-06-10 | 961 | 971 | 961 | 961 | 20,000 | 961 |
| 1997-06-06 | 940 | 940 | 940 | 940 | 13,000 | 940 |
| 1997-06-05 | 929 | 940 | 929 | 940 | 25,000 | 940 |
| 1997-06-04 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-06-03 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-06-02 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-05-30 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-05-28 | 986 | 986 | 986 | 986 | 6,000 | 986 |
| 1997-05-27 | 971 | 971 | 971 | 971 | 2,000 | 971 |
| 1997-05-26 | 920 | 920 | 920 | 920 | 15,000 | 920 |
| 1997-05-23 | 930 | 930 | 930 | 930 | 10,000 | 930 |
| 1997-05-22 | 979 | 980 | 979 | 980 | 4,000 | 980 |
| 1997-05-21 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-05-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1997-05-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-05-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1997-05-15 | 1,050 | 1,090 | 1,050 | 1,090 | 3,000 | 1,090 |
| 1997-05-14 | 1,020 | 1,060 | 1,020 | 1,060 | 9,000 | 1,060 |
| 1997-05-13 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-05-08 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1997-05-07 | 940 | 950 | 940 | 950 | 2,000 | 950 |
| 1997-05-06 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-05-02 | 925 | 950 | 925 | 950 | 17,000 | 950 |
| 1997-05-01 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1997-04-30 | 935 | 940 | 935 | 935 | 20,000 | 935 |
| 1997-04-25 | 920 | 930 | 910 | 930 | 23,000 | 930 |
| 1997-04-22 | 910 | 930 | 910 | 925 | 41,000 | 925 |
| 1997-04-18 | 930 | 930 | 900 | 900 | 28,000 | 900 |
| 1997-04-16 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-04-15 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1997-04-14 | 930 | 930 | 930 | 930 | 29,000 | 930 |
| 1997-04-11 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-04-10 | 930 | 940 | 930 | 940 | 15,000 | 940 |
| 1997-04-09 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 1997-04-08 | 919 | 919 | 915 | 915 | 3,000 | 915 |
| 1997-04-07 | 927 | 927 | 911 | 911 | 49,000 | 911 |
| 1997-04-02 | 947 | 947 | 927 | 927 | 5,000 | 927 |
| 1997-03-26 | 927 | 927 | 927 | 927 | 1,000 | 927 |
| 1997-03-25 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 927.27 |
| 1997-03-24 | 1,020 | 1,020 | 995 | 995 | 4,000 | 904.55 |
| 1997-03-21 | 990 | 993 | 990 | 993 | 5,000 | 902.73 |
| 1997-03-19 | 990 | 993 | 990 | 993 | 5,000 | 902.73 |
| 1997-03-18 | 993 | 993 | 993 | 993 | 2,000 | 902.73 |
| 1997-03-17 | 985 | 985 | 985 | 985 | 1,000 | 895.46 |
| 1997-03-14 | 990 | 990 | 970 | 970 | 4,000 | 881.82 |
| 1997-03-13 | 1,000 | 1,000 | 990 | 990 | 3,000 | 900 |
| 1997-03-12 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 909.09 |
| 1997-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 954.55 |
| 1997-03-10 | 1,050 | 1,050 | 1,050 | 1,050 | 14,000 | 954.55 |
| 1997-03-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 954.55 |
| 1997-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 945.46 |
| 1997-03-05 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 963.64 |
| 1997-03-04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,018.18 |
| 1997-02-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1997-02-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1997-02-26 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,000 |
| 1997-02-25 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,009.09 |
| 1997-02-24 | 1,010 | 1,010 | 1,010 | 1,010 | 11,000 | 918.18 |
| 1997-02-21 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 1,000 |
| 1997-02-20 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,009.09 |
| 1997-02-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,072.73 |
| 1997-02-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,036.36 |
| 1997-02-13 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,090.91 |
| 1997-02-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,018.18 |
| 1997-02-07 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,018.18 |
| 1997-02-06 | 1,110 | 1,120 | 1,110 | 1,120 | 5,000 | 1,018.18 |
| 1997-02-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,009.09 |
| 1997-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1997-01-30 | 1,150 | 1,200 | 1,150 | 1,200 | 10,000 | 1,090.91 |
| 1997-01-27 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1997-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,090.91 |
| 1997-01-23 | 1,120 | 1,150 | 1,120 | 1,150 | 13,000 | 1,045.45 |
| 1997-01-22 | 1,150 | 1,150 | 1,140 | 1,140 | 178,000 | 1,036.36 |
| 1997-01-21 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1997-01-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,000 |
| 1997-01-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,045.45 |
| 1997-01-10 | 1,150 | 1,200 | 1,150 | 1,200 | 13,000 | 1,090.91 |
| 1997-01-07 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,100 |
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
