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