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
1999-12-281,0001,0001,0001,0001,0001,000
1999-12-271,0801,0901,0701,09012,0001,090
1999-12-249209209209203,000920
1999-12-229609899309894,000989
1999-12-211,0201,0201,0001,02010,0001,020
1999-12-201,0441,0441,0201,0209,0001,020
1999-12-179959959959957,000995
1999-12-159709759709752,000975
1999-12-149609609609606,000960
1999-12-139609609609602,000960
1999-12-101,0001,0309501,00012,0001,000
1999-12-099709709609602,000960
1999-12-081,0201,02099099011,000990
1999-12-071,0001,0601,0001,0206,0001,020
1999-12-031,0051,0061,0001,00622,0001,006
1999-12-021,0001,0059961,00534,0001,005
1999-12-0197097096096516,000965
1999-11-3096097096097021,000970
1999-11-299709709709704,000970
1999-11-269809909809906,000990
1999-11-251,0001,0009981,00027,0001,000
1999-11-241,0011,00598098013,000980
1999-11-221,0011,0011,0011,0019,0001,001
1999-11-191,0401,0401,0211,02128,0001,021
1999-11-181,0401,0401,0091,02022,0001,020
1999-11-179911,0209901,02032,0001,020
1999-11-161,0001,0009909935,000993
1999-11-151,0501,0701,0101,04058,0001,040
1999-11-121,1991,1991,0101,08591,0001,085
1999-11-111,2011,2011,2011,201120,0001,201
1999-11-109501,0019501,001121,0001,001
1999-11-0990190190090157,000901
1999-11-088808808808809,000880
1999-11-058908908708703,000870
1999-11-0487789186589011,000890
1999-11-028558558558552,000855
1999-11-018128408118157,000815
1999-10-2984084081081010,000810
1999-10-288748748408405,000840
1999-10-278808808808801,000880
1999-10-268508788508783,000878
1999-10-258818818818813,000881
1999-10-228218218208215,000821
1999-10-218328328218216,000821
1999-10-2082083082083017,000830
1999-10-198208208008107,000810
1999-10-188798798798791,000879
1999-10-1586087083083025,000830
1999-10-138808808808802,000880
1999-10-1283088083088013,000880
1999-10-088268268268261,000826
1999-10-078408408308313,000831
1999-10-068508508508502,000850
1999-10-0585085084084011,000840
1999-10-018528528528521,000852
1999-09-308508508508502,000850
1999-09-298808808808801,000880
1999-09-2881681781481639,000816
1999-09-2784084081681617,000816
1999-09-2486087084084013,000840
1999-09-228808808808805,000880
1999-09-209409409009009,000900
1999-09-179409409309405,000940
1999-09-149309509309403,000940
1999-09-139309309309302,000930
1999-09-1095095995095016,000950
1999-09-0996096093093015,000930
1999-09-089809809609607,000960
1999-09-079909909809808,000980
1999-09-069809829809807,000980
1999-09-031,0001,0009809803,000980
1999-09-021,0101,0509809807,000980
1999-09-019801,0109801,0106,0001,010
1999-08-311,0101,0109809805,000980
1999-08-301,0001,0001,0001,0001,0001,000
1999-08-271,0101,0101,0001,0004,0001,000
1999-08-251,0101,0101,0001,0005,0001,000
1999-08-241,0001,0009809803,000980
1999-08-231,0001,0001,0001,0001,0001,000
1999-08-201,0201,0201,0101,02011,0001,020
1999-08-191,0201,0201,0201,0204,0001,020
1999-08-181,0411,0411,0201,0209,0001,020
1999-08-171,0501,0501,0401,0406,0001,040
1999-08-161,2001,2001,0401,04012,0001,040
1999-08-121,0201,0201,0201,0205,0001,020
1999-08-111,0201,0201,0201,0202,0001,020
1999-08-101,0301,0501,0201,02014,0001,020
1999-08-099509509509507,000950
1999-08-069509509509502,000950
1999-08-059509509509503,000950
1999-08-049809809509504,000950
1999-08-039809809809801,000980
1999-08-021,0001,0009809807,000980
1999-07-301,0251,0251,0251,0251,0001,025
1999-07-291,0301,0301,0251,0254,0001,025
1999-07-281,0551,0551,0301,0302,0001,030
1999-07-271,0551,0551,0551,0551,0001,055
1999-07-261,0751,0751,0751,07527,0001,075
1999-07-2395098095097515,000975
1999-07-221,2381,2381,1501,15017,0001,150
1999-07-211,2301,2601,1901,26092,0001,260
1999-07-191,1711,2601,1701,23486,0001,234
1999-07-161,1351,2351,1341,150134,0001,150
1999-07-159351,0359151,03536,0001,035
1999-07-1489693589693539,000935
1999-07-1389091087687625,000876
1999-07-1286089086089021,000890
1999-07-098458458408407,000840
1999-07-088208458208406,000840
1999-07-078068108068104,000810
1999-07-0680680680580511,000805
1999-07-058018068018065,000806
1999-07-0281081080080020,000800
1999-07-0181085080981031,000810
1999-06-307957957907907,000790
1999-06-2978980078979116,000791
1999-06-2880080078978917,000789
1999-06-2579080078979025,000790
1999-06-2477077075976010,000760
1999-06-2377077075176012,000760
1999-06-227707707707704,000770
1999-06-217807807707704,000770
1999-06-187807807807802,000780
1999-06-167707707707703,000770
1999-06-157207207207201,000720
1999-06-147907907807899,000789
1999-06-117907907907905,000790
1999-06-1076079076079018,000790
1999-06-087607607607601,000760
1999-06-077507607507602,000760
1999-06-047107107107106,000710
1999-06-037707707707701,000770
1999-06-027757757757753,000775
1999-05-317557557557551,000755
1999-05-277707707607706,000770
1999-05-267807807807809,000780
1999-05-2577078076978018,000780
1999-05-247707717707708,000770
1999-05-2176676976676911,000769
1999-05-207667667667667,000766
1999-05-187807807807804,000780
1999-05-1380080080080026,000800
1999-05-127858007858009,000800
1999-05-1177379077378217,000782
1999-05-1074077174077043,000770
1999-05-0773573573473515,000735
1999-05-067317357317358,000735
1999-04-307307307307302,000730
1999-04-277257257257252,000725
1999-04-267357357357356,000735
1999-04-2373073072573011,000730
1999-04-2273073573073019,000730
1999-04-217307307207207,000720
1999-04-2072873571873511,000735
1999-04-1973073072872821,000728
1999-04-167357357307306,000730
1999-04-157307307307302,000730
1999-04-147317357317355,000735
1999-04-137207307207308,000730
1999-04-1273575173575042,000750
1999-04-0972675072072534,000725
1999-04-0867070667070636,000706
1999-04-0765067065067023,000670
1999-04-066306306306309,000630
1999-04-056106356106357,000635
1999-04-026356356036033,000603
1999-04-016006006006008,000600
1999-03-3163063060060031,000600
1999-03-3063063062563015,000630
1999-03-296106156106153,000615
1999-03-2660061060061030,000610
1999-03-2561461560060029,000600
1999-03-2461561561061515,000615
1999-03-2361461561461510,000615
1999-03-1961461461461413,000614
1999-03-186106106106101,000610
1999-03-176006006006001,000600
1999-03-166146146106103,000610
1999-03-156156156146142,000614
1999-03-125655655615653,000565
1999-03-115525605525602,000560
1999-03-1058161558160022,000600
1999-03-095805805805807,000580
1999-03-085905905905903,000590
1999-03-055905905805803,000580
1999-03-045805805805801,000580
1999-03-036006005905902,000590
1999-03-026006006006005,000600
1999-03-016006006006006,000600
1999-02-266006005955952,000595
1999-02-256006006006006,000600
1999-02-245515515405418,000541
1999-02-2356656655055113,000551
1999-02-225675675665662,000566
1999-02-195665665665661,000566
1999-02-185665665655653,000565
1999-02-175615655615655,000565
1999-02-165605625605614,000561
1999-02-125805805805802,000580
1999-02-1056060056060018,000600
1999-02-095505505505503,000550
1999-02-085455455435432,000543
1999-02-055455455455453,000545
1999-02-045415455405458,000545
1999-02-035405485405483,000548
1999-02-025585585405404,000540
1999-02-015505505505501,000550
1999-01-295505505505502,000550
1999-01-2860060057057046,000570
1999-01-2750155050155030,000550
1999-01-2648048047047020,000470
1999-01-2547548046548025,000480
1999-01-224754754704702,000470
1999-01-214754754754752,000475
1999-01-204854854854851,000485
1999-01-194884884884881,000488
1999-01-144754944614947,000494
1999-01-134955004955002,000500
1999-01-125005005005002,000500
1999-01-1149049048548986,000489
1999-01-084754904754903,000490
1999-01-0749149249049016,000490
1999-01-064704704554556,000455
1999-01-0554954952053024,000530
1999-01-045305305305305,000530

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