7942 (株)JSP の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-12-27 | 1,080 | 1,090 | 1,070 | 1,090 | 12,000 | 1,090 |
| 1999-12-24 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1999-12-22 | 960 | 989 | 930 | 989 | 4,000 | 989 |
| 1999-12-21 | 1,020 | 1,020 | 1,000 | 1,020 | 10,000 | 1,020 |
| 1999-12-20 | 1,044 | 1,044 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1999-12-17 | 995 | 995 | 995 | 995 | 7,000 | 995 |
| 1999-12-15 | 970 | 975 | 970 | 975 | 2,000 | 975 |
| 1999-12-14 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1999-12-13 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1999-12-10 | 1,000 | 1,030 | 950 | 1,000 | 12,000 | 1,000 |
| 1999-12-09 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 1999-12-08 | 1,020 | 1,020 | 990 | 990 | 11,000 | 990 |
| 1999-12-07 | 1,000 | 1,060 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1999-12-03 | 1,005 | 1,006 | 1,000 | 1,006 | 22,000 | 1,006 |
| 1999-12-02 | 1,000 | 1,005 | 996 | 1,005 | 34,000 | 1,005 |
| 1999-12-01 | 970 | 970 | 960 | 965 | 16,000 | 965 |
| 1999-11-30 | 960 | 970 | 960 | 970 | 21,000 | 970 |
| 1999-11-29 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1999-11-26 | 980 | 990 | 980 | 990 | 6,000 | 990 |
| 1999-11-25 | 1,000 | 1,000 | 998 | 1,000 | 27,000 | 1,000 |
| 1999-11-24 | 1,001 | 1,005 | 980 | 980 | 13,000 | 980 |
| 1999-11-22 | 1,001 | 1,001 | 1,001 | 1,001 | 9,000 | 1,001 |
| 1999-11-19 | 1,040 | 1,040 | 1,021 | 1,021 | 28,000 | 1,021 |
| 1999-11-18 | 1,040 | 1,040 | 1,009 | 1,020 | 22,000 | 1,020 |
| 1999-11-17 | 991 | 1,020 | 990 | 1,020 | 32,000 | 1,020 |
| 1999-11-16 | 1,000 | 1,000 | 990 | 993 | 5,000 | 993 |
| 1999-11-15 | 1,050 | 1,070 | 1,010 | 1,040 | 58,000 | 1,040 |
| 1999-11-12 | 1,199 | 1,199 | 1,010 | 1,085 | 91,000 | 1,085 |
| 1999-11-11 | 1,201 | 1,201 | 1,201 | 1,201 | 120,000 | 1,201 |
| 1999-11-10 | 950 | 1,001 | 950 | 1,001 | 121,000 | 1,001 |
| 1999-11-09 | 901 | 901 | 900 | 901 | 57,000 | 901 |
| 1999-11-08 | 880 | 880 | 880 | 880 | 9,000 | 880 |
| 1999-11-05 | 890 | 890 | 870 | 870 | 3,000 | 870 |
| 1999-11-04 | 877 | 891 | 865 | 890 | 11,000 | 890 |
| 1999-11-02 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1999-11-01 | 812 | 840 | 811 | 815 | 7,000 | 815 |
| 1999-10-29 | 840 | 840 | 810 | 810 | 10,000 | 810 |
| 1999-10-28 | 874 | 874 | 840 | 840 | 5,000 | 840 |
| 1999-10-27 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-10-26 | 850 | 878 | 850 | 878 | 3,000 | 878 |
| 1999-10-25 | 881 | 881 | 881 | 881 | 3,000 | 881 |
| 1999-10-22 | 821 | 821 | 820 | 821 | 5,000 | 821 |
| 1999-10-21 | 832 | 832 | 821 | 821 | 6,000 | 821 |
| 1999-10-20 | 820 | 830 | 820 | 830 | 17,000 | 830 |
| 1999-10-19 | 820 | 820 | 800 | 810 | 7,000 | 810 |
| 1999-10-18 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1999-10-15 | 860 | 870 | 830 | 830 | 25,000 | 830 |
| 1999-10-13 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1999-10-12 | 830 | 880 | 830 | 880 | 13,000 | 880 |
| 1999-10-08 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1999-10-07 | 840 | 840 | 830 | 831 | 3,000 | 831 |
| 1999-10-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-10-05 | 850 | 850 | 840 | 840 | 11,000 | 840 |
| 1999-10-01 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 1999-09-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-09-29 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-09-28 | 816 | 817 | 814 | 816 | 39,000 | 816 |
| 1999-09-27 | 840 | 840 | 816 | 816 | 17,000 | 816 |
| 1999-09-24 | 860 | 870 | 840 | 840 | 13,000 | 840 |
| 1999-09-22 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1999-09-20 | 940 | 940 | 900 | 900 | 9,000 | 900 |
| 1999-09-17 | 940 | 940 | 930 | 940 | 5,000 | 940 |
| 1999-09-14 | 930 | 950 | 930 | 940 | 3,000 | 940 |
| 1999-09-13 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1999-09-10 | 950 | 959 | 950 | 950 | 16,000 | 950 |
| 1999-09-09 | 960 | 960 | 930 | 930 | 15,000 | 930 |
| 1999-09-08 | 980 | 980 | 960 | 960 | 7,000 | 960 |
| 1999-09-07 | 990 | 990 | 980 | 980 | 8,000 | 980 |
| 1999-09-06 | 980 | 982 | 980 | 980 | 7,000 | 980 |
| 1999-09-03 | 1,000 | 1,000 | 980 | 980 | 3,000 | 980 |
| 1999-09-02 | 1,010 | 1,050 | 980 | 980 | 7,000 | 980 |
| 1999-09-01 | 980 | 1,010 | 980 | 1,010 | 6,000 | 1,010 |
| 1999-08-31 | 1,010 | 1,010 | 980 | 980 | 5,000 | 980 |
| 1999-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-08-27 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1999-08-25 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1999-08-24 | 1,000 | 1,000 | 980 | 980 | 3,000 | 980 |
| 1999-08-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999-08-20 | 1,020 | 1,020 | 1,010 | 1,020 | 11,000 | 1,020 |
| 1999-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1999-08-18 | 1,041 | 1,041 | 1,020 | 1,020 | 9,000 | 1,020 |
| 1999-08-17 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1999-08-16 | 1,200 | 1,200 | 1,040 | 1,040 | 12,000 | 1,040 |
| 1999-08-12 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1999-08-11 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1999-08-10 | 1,030 | 1,050 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1999-08-09 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1999-08-06 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1999-08-05 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1999-08-04 | 980 | 980 | 950 | 950 | 4,000 | 950 |
| 1999-08-03 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1999-08-02 | 1,000 | 1,000 | 980 | 980 | 7,000 | 980 |
| 1999-07-30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 1,025 |
| 1999-07-29 | 1,030 | 1,030 | 1,025 | 1,025 | 4,000 | 1,025 |
| 1999-07-28 | 1,055 | 1,055 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1999-07-27 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 1999-07-26 | 1,075 | 1,075 | 1,075 | 1,075 | 27,000 | 1,075 |
| 1999-07-23 | 950 | 980 | 950 | 975 | 15,000 | 975 |
| 1999-07-22 | 1,238 | 1,238 | 1,150 | 1,150 | 17,000 | 1,150 |
| 1999-07-21 | 1,230 | 1,260 | 1,190 | 1,260 | 92,000 | 1,260 |
| 1999-07-19 | 1,171 | 1,260 | 1,170 | 1,234 | 86,000 | 1,234 |
| 1999-07-16 | 1,135 | 1,235 | 1,134 | 1,150 | 134,000 | 1,150 |
| 1999-07-15 | 935 | 1,035 | 915 | 1,035 | 36,000 | 1,035 |
| 1999-07-14 | 896 | 935 | 896 | 935 | 39,000 | 935 |
| 1999-07-13 | 890 | 910 | 876 | 876 | 25,000 | 876 |
| 1999-07-12 | 860 | 890 | 860 | 890 | 21,000 | 890 |
| 1999-07-09 | 845 | 845 | 840 | 840 | 7,000 | 840 |
| 1999-07-08 | 820 | 845 | 820 | 840 | 6,000 | 840 |
| 1999-07-07 | 806 | 810 | 806 | 810 | 4,000 | 810 |
| 1999-07-06 | 806 | 806 | 805 | 805 | 11,000 | 805 |
| 1999-07-05 | 801 | 806 | 801 | 806 | 5,000 | 806 |
| 1999-07-02 | 810 | 810 | 800 | 800 | 20,000 | 800 |
| 1999-07-01 | 810 | 850 | 809 | 810 | 31,000 | 810 |
| 1999-06-30 | 795 | 795 | 790 | 790 | 7,000 | 790 |
| 1999-06-29 | 789 | 800 | 789 | 791 | 16,000 | 791 |
| 1999-06-28 | 800 | 800 | 789 | 789 | 17,000 | 789 |
| 1999-06-25 | 790 | 800 | 789 | 790 | 25,000 | 790 |
| 1999-06-24 | 770 | 770 | 759 | 760 | 10,000 | 760 |
| 1999-06-23 | 770 | 770 | 751 | 760 | 12,000 | 760 |
| 1999-06-22 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1999-06-21 | 780 | 780 | 770 | 770 | 4,000 | 770 |
| 1999-06-18 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1999-06-16 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1999-06-15 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-06-14 | 790 | 790 | 780 | 789 | 9,000 | 789 |
| 1999-06-11 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1999-06-10 | 760 | 790 | 760 | 790 | 18,000 | 790 |
| 1999-06-08 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1999-06-07 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 1999-06-04 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1999-06-03 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1999-06-02 | 775 | 775 | 775 | 775 | 3,000 | 775 |
| 1999-05-31 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1999-05-27 | 770 | 770 | 760 | 770 | 6,000 | 770 |
| 1999-05-26 | 780 | 780 | 780 | 780 | 9,000 | 780 |
| 1999-05-25 | 770 | 780 | 769 | 780 | 18,000 | 780 |
| 1999-05-24 | 770 | 771 | 770 | 770 | 8,000 | 770 |
| 1999-05-21 | 766 | 769 | 766 | 769 | 11,000 | 769 |
| 1999-05-20 | 766 | 766 | 766 | 766 | 7,000 | 766 |
| 1999-05-18 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 1999-05-13 | 800 | 800 | 800 | 800 | 26,000 | 800 |
| 1999-05-12 | 785 | 800 | 785 | 800 | 9,000 | 800 |
| 1999-05-11 | 773 | 790 | 773 | 782 | 17,000 | 782 |
| 1999-05-10 | 740 | 771 | 740 | 770 | 43,000 | 770 |
| 1999-05-07 | 735 | 735 | 734 | 735 | 15,000 | 735 |
| 1999-05-06 | 731 | 735 | 731 | 735 | 8,000 | 735 |
| 1999-04-30 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-04-27 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1999-04-26 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 1999-04-23 | 730 | 730 | 725 | 730 | 11,000 | 730 |
| 1999-04-22 | 730 | 735 | 730 | 730 | 19,000 | 730 |
| 1999-04-21 | 730 | 730 | 720 | 720 | 7,000 | 720 |
| 1999-04-20 | 728 | 735 | 718 | 735 | 11,000 | 735 |
| 1999-04-19 | 730 | 730 | 728 | 728 | 21,000 | 728 |
| 1999-04-16 | 735 | 735 | 730 | 730 | 6,000 | 730 |
| 1999-04-15 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-04-14 | 731 | 735 | 731 | 735 | 5,000 | 735 |
| 1999-04-13 | 720 | 730 | 720 | 730 | 8,000 | 730 |
| 1999-04-12 | 735 | 751 | 735 | 750 | 42,000 | 750 |
| 1999-04-09 | 726 | 750 | 720 | 725 | 34,000 | 725 |
| 1999-04-08 | 670 | 706 | 670 | 706 | 36,000 | 706 |
| 1999-04-07 | 650 | 670 | 650 | 670 | 23,000 | 670 |
| 1999-04-06 | 630 | 630 | 630 | 630 | 9,000 | 630 |
| 1999-04-05 | 610 | 635 | 610 | 635 | 7,000 | 635 |
| 1999-04-02 | 635 | 635 | 603 | 603 | 3,000 | 603 |
| 1999-04-01 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1999-03-31 | 630 | 630 | 600 | 600 | 31,000 | 600 |
| 1999-03-30 | 630 | 630 | 625 | 630 | 15,000 | 630 |
| 1999-03-29 | 610 | 615 | 610 | 615 | 3,000 | 615 |
| 1999-03-26 | 600 | 610 | 600 | 610 | 30,000 | 610 |
| 1999-03-25 | 614 | 615 | 600 | 600 | 29,000 | 600 |
| 1999-03-24 | 615 | 615 | 610 | 615 | 15,000 | 615 |
| 1999-03-23 | 614 | 615 | 614 | 615 | 10,000 | 615 |
| 1999-03-19 | 614 | 614 | 614 | 614 | 13,000 | 614 |
| 1999-03-18 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-03-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-03-16 | 614 | 614 | 610 | 610 | 3,000 | 610 |
| 1999-03-15 | 615 | 615 | 614 | 614 | 2,000 | 614 |
| 1999-03-12 | 565 | 565 | 561 | 565 | 3,000 | 565 |
| 1999-03-11 | 552 | 560 | 552 | 560 | 2,000 | 560 |
| 1999-03-10 | 581 | 615 | 581 | 600 | 22,000 | 600 |
| 1999-03-09 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1999-03-08 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1999-03-05 | 590 | 590 | 580 | 580 | 3,000 | 580 |
| 1999-03-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-03-03 | 600 | 600 | 590 | 590 | 2,000 | 590 |
| 1999-03-02 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-03-01 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1999-02-26 | 600 | 600 | 595 | 595 | 2,000 | 595 |
| 1999-02-25 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1999-02-24 | 551 | 551 | 540 | 541 | 8,000 | 541 |
| 1999-02-23 | 566 | 566 | 550 | 551 | 13,000 | 551 |
| 1999-02-22 | 567 | 567 | 566 | 566 | 2,000 | 566 |
| 1999-02-19 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 1999-02-18 | 566 | 566 | 565 | 565 | 3,000 | 565 |
| 1999-02-17 | 561 | 565 | 561 | 565 | 5,000 | 565 |
| 1999-02-16 | 560 | 562 | 560 | 561 | 4,000 | 561 |
| 1999-02-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-02-10 | 560 | 600 | 560 | 600 | 18,000 | 600 |
| 1999-02-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-02-08 | 545 | 545 | 543 | 543 | 2,000 | 543 |
| 1999-02-05 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1999-02-04 | 541 | 545 | 540 | 545 | 8,000 | 545 |
| 1999-02-03 | 540 | 548 | 540 | 548 | 3,000 | 548 |
| 1999-02-02 | 558 | 558 | 540 | 540 | 4,000 | 540 |
| 1999-02-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-01-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-01-28 | 600 | 600 | 570 | 570 | 46,000 | 570 |
| 1999-01-27 | 501 | 550 | 501 | 550 | 30,000 | 550 |
| 1999-01-26 | 480 | 480 | 470 | 470 | 20,000 | 470 |
| 1999-01-25 | 475 | 480 | 465 | 480 | 25,000 | 480 |
| 1999-01-22 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1999-01-21 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1999-01-20 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1999-01-19 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1999-01-14 | 475 | 494 | 461 | 494 | 7,000 | 494 |
| 1999-01-13 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 1999-01-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-01-11 | 490 | 490 | 485 | 489 | 86,000 | 489 |
| 1999-01-08 | 475 | 490 | 475 | 490 | 3,000 | 490 |
| 1999-01-07 | 491 | 492 | 490 | 490 | 16,000 | 490 |
| 1999-01-06 | 470 | 470 | 455 | 455 | 6,000 | 455 |
| 1999-01-05 | 549 | 549 | 520 | 530 | 24,000 | 530 |
| 1999-01-04 | 530 | 530 | 530 | 530 | 5,000 | 530 |
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
