7942 (株)JSP の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 540 | 550 | 540 | 550 | 14,000 | 550 |
| 1998-12-25 | 529 | 530 | 529 | 530 | 14,000 | 530 |
| 1998-12-24 | 470 | 470 | 469 | 469 | 2,000 | 469 |
| 1998-12-22 | 466 | 469 | 466 | 469 | 2,000 | 469 |
| 1998-12-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-12-18 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1998-12-16 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1998-12-15 | 541 | 541 | 541 | 541 | 10,000 | 541 |
| 1998-12-14 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1998-12-11 | 460 | 460 | 455 | 455 | 8,000 | 455 |
| 1998-12-10 | 460 | 469 | 460 | 460 | 31,000 | 460 |
| 1998-12-09 | 470 | 470 | 451 | 451 | 5,000 | 451 |
| 1998-12-08 | 489 | 489 | 465 | 470 | 16,000 | 470 |
| 1998-12-07 | 495 | 495 | 490 | 490 | 6,000 | 490 |
| 1998-12-04 | 500 | 500 | 494 | 494 | 2,000 | 494 |
| 1998-12-03 | 499 | 499 | 495 | 495 | 5,000 | 495 |
| 1998-12-02 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 1998-12-01 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1998-11-30 | 500 | 510 | 500 | 500 | 58,000 | 500 |
| 1998-11-27 | 500 | 500 | 496 | 496 | 10,000 | 496 |
| 1998-11-26 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-11-25 | 500 | 510 | 495 | 500 | 24,000 | 500 |
| 1998-11-24 | 501 | 501 | 500 | 500 | 39,000 | 500 |
| 1998-11-20 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 1998-11-18 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1998-11-17 | 542 | 542 | 542 | 542 | 3,000 | 542 |
| 1998-11-13 | 550 | 550 | 550 | 550 | 14,000 | 550 |
| 1998-11-12 | 550 | 550 | 550 | 550 | 15,000 | 550 |
| 1998-11-11 | 550 | 550 | 550 | 550 | 15,000 | 550 |
| 1998-11-10 | 550 | 560 | 550 | 550 | 40,000 | 550 |
| 1998-11-09 | 551 | 551 | 550 | 551 | 11,000 | 551 |
| 1998-11-06 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1998-11-05 | 580 | 580 | 551 | 551 | 3,000 | 551 |
| 1998-11-04 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-10-26 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1998-10-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1998-10-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1998-10-20 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-10-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1998-10-12 | 630 | 650 | 630 | 650 | 18,000 | 650 |
| 1998-10-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-10-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-10-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-10-05 | 590 | 590 | 580 | 580 | 35,000 | 580 |
| 1998-10-02 | 602 | 602 | 590 | 590 | 7,000 | 590 |
| 1998-10-01 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1998-09-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-09-25 | 716 | 720 | 670 | 720 | 9,000 | 720 |
| 1998-09-24 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 1998-09-22 | 670 | 670 | 670 | 670 | 37,000 | 670 |
| 1998-09-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1998-09-18 | 690 | 690 | 670 | 670 | 2,000 | 670 |
| 1998-09-11 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 1998-09-10 | 705 | 725 | 670 | 670 | 18,000 | 670 |
| 1998-09-04 | 720 | 725 | 676 | 725 | 15,000 | 725 |
| 1998-09-03 | 720 | 720 | 720 | 720 | 10,000 | 720 |
| 1998-09-02 | 720 | 720 | 720 | 720 | 21,000 | 720 |
| 1998-09-01 | 720 | 720 | 710 | 720 | 23,000 | 720 |
| 1998-08-31 | 720 | 720 | 720 | 720 | 11,000 | 720 |
| 1998-08-28 | 720 | 720 | 710 | 720 | 20,000 | 720 |
| 1998-08-27 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1998-08-26 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1998-08-25 | 730 | 730 | 720 | 720 | 14,000 | 720 |
| 1998-08-24 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1998-08-21 | 721 | 721 | 721 | 721 | 5,000 | 721 |
| 1998-08-20 | 720 | 721 | 720 | 721 | 6,000 | 721 |
| 1998-08-19 | 721 | 721 | 720 | 720 | 21,000 | 720 |
| 1998-08-18 | 723 | 725 | 723 | 723 | 5,000 | 723 |
| 1998-08-17 | 720 | 720 | 720 | 720 | 43,000 | 720 |
| 1998-08-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1998-08-13 | 720 | 720 | 720 | 720 | 12,000 | 720 |
| 1998-08-12 | 720 | 721 | 720 | 721 | 5,000 | 721 |
| 1998-08-11 | 721 | 721 | 720 | 720 | 26,000 | 720 |
| 1998-08-10 | 730 | 750 | 725 | 725 | 21,000 | 725 |
| 1998-08-07 | 721 | 721 | 721 | 721 | 11,000 | 721 |
| 1998-08-06 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1998-08-05 | 720 | 720 | 720 | 720 | 72,000 | 720 |
| 1998-08-04 | 740 | 740 | 720 | 720 | 62,000 | 720 |
| 1998-08-03 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1998-07-30 | 738 | 740 | 720 | 720 | 13,000 | 720 |
| 1998-07-27 | 731 | 740 | 731 | 740 | 11,000 | 740 |
| 1998-07-24 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 1998-07-23 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1998-07-22 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 1998-07-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1998-07-17 | 730 | 730 | 700 | 700 | 4,000 | 700 |
| 1998-07-16 | 720 | 730 | 720 | 730 | 15,000 | 730 |
| 1998-07-15 | 695 | 720 | 695 | 719 | 18,000 | 719 |
| 1998-07-14 | 690 | 696 | 690 | 695 | 30,000 | 695 |
| 1998-07-13 | 680 | 690 | 680 | 690 | 28,000 | 690 |
| 1998-07-10 | 669 | 685 | 669 | 675 | 53,000 | 675 |
| 1998-07-09 | 640 | 650 | 640 | 650 | 13,000 | 650 |
| 1998-07-08 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 1998-07-07 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1998-07-06 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1998-07-02 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1998-07-01 | 610 | 620 | 610 | 620 | 22,000 | 620 |
| 1998-06-30 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1998-06-29 | 610 | 610 | 610 | 610 | 17,000 | 610 |
| 1998-06-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-06-25 | 612 | 629 | 610 | 610 | 47,000 | 610 |
| 1998-06-24 | 601 | 604 | 601 | 602 | 37,000 | 602 |
| 1998-06-23 | 601 | 605 | 600 | 601 | 21,000 | 601 |
| 1998-06-22 | 614 | 614 | 604 | 604 | 3,000 | 604 |
| 1998-06-19 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1998-06-18 | 613 | 619 | 613 | 619 | 4,000 | 619 |
| 1998-06-17 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 1998-06-15 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1998-06-12 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1998-06-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-06-10 | 600 | 622 | 600 | 622 | 22,000 | 622 |
| 1998-06-09 | 601 | 601 | 600 | 600 | 19,000 | 600 |
| 1998-06-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-06-05 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-06-04 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1998-06-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-06-02 | 620 | 620 | 590 | 600 | 69,000 | 600 |
| 1998-05-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1998-05-26 | 650 | 650 | 620 | 620 | 9,000 | 620 |
| 1998-05-25 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1998-05-22 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1998-05-21 | 599 | 601 | 599 | 600 | 30,000 | 600 |
| 1998-05-20 | 599 | 600 | 596 | 596 | 43,000 | 596 |
| 1998-05-19 | 600 | 600 | 580 | 600 | 90,000 | 600 |
| 1998-05-18 | 600 | 600 | 598 | 598 | 11,000 | 598 |
| 1998-05-15 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1998-05-14 | 600 | 600 | 600 | 600 | 23,000 | 600 |
| 1998-05-13 | 605 | 606 | 601 | 601 | 24,000 | 601 |
| 1998-05-12 | 619 | 619 | 610 | 610 | 7,000 | 610 |
| 1998-05-11 | 600 | 620 | 600 | 620 | 38,000 | 620 |
| 1998-05-08 | 570 | 577 | 570 | 577 | 6,000 | 577 |
| 1998-05-07 | 585 | 585 | 572 | 572 | 13,000 | 572 |
| 1998-05-06 | 600 | 600 | 585 | 585 | 17,000 | 585 |
| 1998-05-01 | 598 | 600 | 590 | 590 | 21,000 | 590 |
| 1998-04-30 | 600 | 600 | 595 | 600 | 17,000 | 600 |
| 1998-04-27 | 615 | 615 | 612 | 612 | 7,000 | 612 |
| 1998-04-24 | 604 | 609 | 604 | 609 | 11,000 | 609 |
| 1998-04-23 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1998-04-22 | 598 | 598 | 598 | 598 | 6,000 | 598 |
| 1998-04-21 | 585 | 595 | 581 | 590 | 27,000 | 590 |
| 1998-04-20 | 580 | 581 | 579 | 580 | 43,000 | 580 |
| 1998-04-17 | 580 | 580 | 570 | 570 | 7,000 | 570 |
| 1998-04-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-04-14 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1998-04-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1998-04-10 | 580 | 608 | 580 | 600 | 28,000 | 600 |
| 1998-04-09 | 568 | 595 | 568 | 590 | 7,000 | 590 |
| 1998-04-08 | 585 | 585 | 560 | 560 | 7,000 | 560 |
| 1998-04-07 | 585 | 585 | 581 | 581 | 3,000 | 581 |
| 1998-04-06 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1998-04-03 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1998-04-02 | 619 | 619 | 610 | 610 | 13,000 | 610 |
| 1998-04-01 | 625 | 625 | 620 | 620 | 4,000 | 620 |
| 1998-03-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-03-27 | 649 | 649 | 630 | 647 | 3,000 | 647 |
| 1998-03-26 | 638 | 649 | 630 | 649 | 13,000 | 649 |
| 1998-03-25 | 630 | 640 | 630 | 640 | 10,000 | 640 |
| 1998-03-24 | 665 | 665 | 620 | 620 | 10,000 | 620 |
| 1998-03-23 | 671 | 671 | 665 | 665 | 11,000 | 665 |
| 1998-03-20 | 671 | 671 | 669 | 669 | 3,000 | 669 |
| 1998-03-19 | 655 | 674 | 655 | 674 | 27,000 | 674 |
| 1998-03-18 | 610 | 665 | 600 | 650 | 323,000 | 650 |
| 1998-03-17 | 719 | 720 | 620 | 620 | 122,000 | 620 |
| 1998-03-16 | 730 | 730 | 720 | 720 | 5,000 | 720 |
| 1998-03-13 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1998-03-11 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 1998-03-10 | 748 | 765 | 748 | 765 | 17,000 | 765 |
| 1998-03-09 | 750 | 750 | 749 | 749 | 21,000 | 749 |
| 1998-03-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1998-03-04 | 758 | 758 | 758 | 758 | 7,000 | 758 |
| 1998-03-03 | 768 | 768 | 760 | 760 | 5,000 | 760 |
| 1998-03-02 | 750 | 758 | 750 | 758 | 10,000 | 758 |
| 1998-02-27 | 730 | 733 | 730 | 730 | 36,000 | 730 |
| 1998-02-26 | 750 | 750 | 730 | 730 | 46,000 | 730 |
| 1998-02-25 | 770 | 770 | 750 | 750 | 29,000 | 750 |
| 1998-02-24 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1998-02-23 | 780 | 790 | 760 | 790 | 4,000 | 790 |
| 1998-02-18 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 1998-02-17 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1998-02-16 | 850 | 870 | 850 | 850 | 11,000 | 850 |
| 1998-02-13 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1998-02-12 | 836 | 850 | 835 | 849 | 9,000 | 849 |
| 1998-02-10 | 752 | 815 | 752 | 815 | 44,000 | 815 |
| 1998-02-09 | 755 | 760 | 750 | 750 | 23,000 | 750 |
| 1998-02-06 | 780 | 780 | 750 | 750 | 9,000 | 750 |
| 1998-02-05 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1998-02-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1998-02-03 | 810 | 810 | 800 | 800 | 3,000 | 800 |
| 1998-02-02 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1998-01-30 | 820 | 820 | 810 | 810 | 5,000 | 810 |
| 1998-01-29 | 820 | 829 | 820 | 829 | 3,000 | 829 |
| 1998-01-28 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1998-01-27 | 834 | 834 | 834 | 834 | 1,000 | 834 |
| 1998-01-26 | 835 | 835 | 835 | 835 | 5,000 | 835 |
| 1998-01-22 | 800 | 800 | 798 | 798 | 6,000 | 798 |
| 1998-01-21 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 1998-01-20 | 815 | 815 | 811 | 811 | 11,000 | 811 |
| 1998-01-19 | 815 | 815 | 815 | 815 | 5,000 | 815 |
| 1998-01-16 | 817 | 817 | 817 | 817 | 3,000 | 817 |
| 1998-01-12 | 800 | 875 | 800 | 875 | 16,000 | 875 |
| 1998-01-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1998-01-07 | 790 | 790 | 790 | 790 | 8,000 | 790 |
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
