7942 (株)JSP の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2000-12-28 | 588 | 590 | 588 | 590 | 2,000 | 590 |
| 2000-12-27 | 595 | 595 | 590 | 590 | 3,000 | 590 |
| 2000-12-25 | 616 | 616 | 616 | 616 | 22,000 | 616 |
| 2000-12-22 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2000-12-21 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2000-12-20 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2000-12-19 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2000-12-18 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2000-12-15 | 559 | 560 | 559 | 560 | 5,000 | 560 |
| 2000-12-14 | 567 | 570 | 560 | 560 | 8,000 | 560 |
| 2000-12-12 | 577 | 577 | 577 | 577 | 6,000 | 577 |
| 2000-12-11 | 576 | 583 | 576 | 577 | 13,000 | 577 |
| 2000-12-05 | 565 | 565 | 560 | 560 | 2,000 | 560 |
| 2000-12-04 | 572 | 572 | 570 | 570 | 4,000 | 570 |
| 2000-11-30 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 2000-11-28 | 574 | 574 | 570 | 574 | 5,000 | 574 |
| 2000-11-27 | 574 | 574 | 574 | 574 | 5,000 | 574 |
| 2000-11-24 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2000-11-20 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-11-17 | 531 | 535 | 531 | 535 | 2,000 | 535 |
| 2000-11-13 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-11-10 | 550 | 550 | 545 | 545 | 20,000 | 545 |
| 2000-11-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-11-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-11-07 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2000-11-06 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2000-11-02 | 511 | 520 | 511 | 520 | 4,000 | 520 |
| 2000-11-01 | 511 | 520 | 511 | 520 | 3,000 | 520 |
| 2000-10-31 | 520 | 520 | 510 | 510 | 8,000 | 510 |
| 2000-10-30 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 2000-10-27 | 550 | 550 | 506 | 506 | 17,000 | 506 |
| 2000-10-26 | 530 | 550 | 530 | 550 | 9,000 | 550 |
| 2000-10-25 | 580 | 590 | 580 | 590 | 6,000 | 590 |
| 2000-10-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-10-23 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-10-20 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2000-10-19 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-10-18 | 615 | 615 | 600 | 600 | 7,000 | 600 |
| 2000-10-17 | 615 | 615 | 615 | 615 | 7,000 | 615 |
| 2000-10-16 | 616 | 620 | 616 | 620 | 5,000 | 620 |
| 2000-10-13 | 620 | 624 | 615 | 615 | 5,000 | 615 |
| 2000-10-12 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-10-11 | 619 | 625 | 615 | 625 | 14,000 | 625 |
| 2000-10-10 | 620 | 620 | 615 | 615 | 20,000 | 615 |
| 2000-10-06 | 610 | 620 | 610 | 620 | 13,000 | 620 |
| 2000-10-05 | 600 | 610 | 595 | 610 | 11,000 | 610 |
| 2000-10-04 | 600 | 610 | 600 | 600 | 11,000 | 600 |
| 2000-10-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-10-02 | 637 | 637 | 630 | 630 | 4,000 | 630 |
| 2000-09-29 | 623 | 630 | 623 | 630 | 3,000 | 630 |
| 2000-09-28 | 620 | 624 | 620 | 624 | 4,000 | 624 |
| 2000-09-27 | 625 | 625 | 624 | 624 | 2,000 | 624 |
| 2000-09-26 | 650 | 654 | 624 | 624 | 15,000 | 624 |
| 2000-09-25 | 650 | 650 | 630 | 645 | 9,000 | 645 |
| 2000-09-22 | 625 | 625 | 610 | 610 | 11,000 | 610 |
| 2000-09-21 | 625 | 625 | 620 | 620 | 8,000 | 620 |
| 2000-09-20 | 621 | 622 | 620 | 620 | 8,000 | 620 |
| 2000-09-19 | 610 | 620 | 610 | 620 | 22,000 | 620 |
| 2000-09-18 | 602 | 610 | 590 | 610 | 21,000 | 610 |
| 2000-09-14 | 597 | 597 | 590 | 590 | 2,000 | 590 |
| 2000-09-13 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2000-09-11 | 600 | 600 | 600 | 600 | 23,000 | 600 |
| 2000-09-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-09-06 | 600 | 600 | 597 | 597 | 3,000 | 597 |
| 2000-09-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-09-04 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2000-09-01 | 600 | 602 | 600 | 600 | 10,000 | 600 |
| 2000-08-31 | 606 | 606 | 601 | 601 | 3,000 | 601 |
| 2000-08-30 | 610 | 610 | 608 | 608 | 2,000 | 608 |
| 2000-08-29 | 610 | 610 | 608 | 608 | 15,000 | 608 |
| 2000-08-28 | 620 | 620 | 607 | 607 | 3,000 | 607 |
| 2000-08-25 | 640 | 640 | 638 | 638 | 9,000 | 638 |
| 2000-08-24 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-08-23 | 610 | 620 | 610 | 620 | 6,000 | 620 |
| 2000-08-22 | 605 | 606 | 605 | 606 | 5,000 | 606 |
| 2000-08-21 | 605 | 610 | 605 | 610 | 17,000 | 610 |
| 2000-08-18 | 609 | 609 | 600 | 600 | 14,000 | 600 |
| 2000-08-17 | 620 | 620 | 600 | 609 | 16,000 | 609 |
| 2000-08-16 | 610 | 611 | 610 | 610 | 8,000 | 610 |
| 2000-08-15 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 2000-08-14 | 648 | 648 | 648 | 648 | 3,000 | 648 |
| 2000-08-11 | 648 | 648 | 648 | 648 | 6,000 | 648 |
| 2000-08-10 | 620 | 648 | 620 | 648 | 13,000 | 648 |
| 2000-08-09 | 611 | 620 | 611 | 620 | 5,000 | 620 |
| 2000-08-08 | 605 | 610 | 605 | 610 | 7,000 | 610 |
| 2000-08-07 | 610 | 610 | 605 | 605 | 10,000 | 605 |
| 2000-08-04 | 625 | 625 | 605 | 605 | 8,000 | 605 |
| 2000-08-02 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-08-01 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-07-31 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-07-28 | 650 | 650 | 630 | 630 | 14,000 | 630 |
| 2000-07-27 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2000-07-26 | 690 | 690 | 680 | 680 | 3,000 | 680 |
| 2000-07-25 | 690 | 690 | 690 | 690 | 11,000 | 690 |
| 2000-07-24 | 660 | 670 | 660 | 670 | 3,000 | 670 |
| 2000-07-21 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2000-07-19 | 690 | 696 | 690 | 696 | 7,000 | 696 |
| 2000-07-18 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 2000-07-17 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 2000-07-14 | 702 | 711 | 702 | 710 | 6,000 | 710 |
| 2000-07-13 | 726 | 726 | 721 | 721 | 3,000 | 721 |
| 2000-07-12 | 725 | 738 | 720 | 738 | 37,000 | 738 |
| 2000-07-11 | 732 | 740 | 730 | 738 | 17,000 | 738 |
| 2000-07-10 | 710 | 732 | 710 | 732 | 33,000 | 732 |
| 2000-07-07 | 707 | 708 | 705 | 708 | 7,000 | 708 |
| 2000-07-06 | 695 | 705 | 695 | 704 | 7,000 | 704 |
| 2000-07-05 | 691 | 691 | 691 | 691 | 11,000 | 691 |
| 2000-07-04 | 684 | 691 | 684 | 691 | 8,000 | 691 |
| 2000-07-03 | 672 | 689 | 672 | 676 | 16,000 | 676 |
| 2000-06-30 | 680 | 690 | 670 | 670 | 10,000 | 670 |
| 2000-06-29 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-06-28 | 678 | 680 | 670 | 680 | 6,000 | 680 |
| 2000-06-27 | 688 | 690 | 680 | 680 | 5,000 | 680 |
| 2000-06-26 | 690 | 700 | 678 | 678 | 23,000 | 678 |
| 2000-06-23 | 628 | 650 | 628 | 650 | 21,000 | 650 |
| 2000-06-22 | 625 | 627 | 625 | 627 | 10,000 | 627 |
| 2000-06-21 | 639 | 639 | 620 | 625 | 18,000 | 625 |
| 2000-06-20 | 641 | 641 | 640 | 640 | 11,000 | 640 |
| 2000-06-19 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2000-06-16 | 690 | 696 | 690 | 690 | 10,000 | 690 |
| 2000-06-15 | 680 | 690 | 680 | 690 | 13,000 | 690 |
| 2000-06-14 | 655 | 660 | 652 | 660 | 10,000 | 660 |
| 2000-06-13 | 650 | 680 | 650 | 650 | 26,000 | 650 |
| 2000-06-12 | 616 | 625 | 615 | 621 | 32,000 | 621 |
| 2000-06-09 | 624 | 624 | 615 | 615 | 5,000 | 615 |
| 2000-06-08 | 610 | 624 | 610 | 624 | 9,000 | 624 |
| 2000-06-07 | 607 | 610 | 607 | 610 | 6,000 | 610 |
| 2000-06-06 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2000-06-05 | 605 | 615 | 605 | 611 | 7,000 | 611 |
| 2000-06-02 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2000-06-01 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 2000-05-31 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2000-05-30 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 2000-05-29 | 620 | 620 | 600 | 600 | 9,000 | 600 |
| 2000-05-26 | 620 | 625 | 620 | 620 | 29,000 | 620 |
| 2000-05-25 | 620 | 620 | 620 | 620 | 19,000 | 620 |
| 2000-05-22 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2000-05-19 | 639 | 639 | 620 | 630 | 22,000 | 630 |
| 2000-05-18 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2000-05-17 | 640 | 640 | 620 | 630 | 10,000 | 630 |
| 2000-05-16 | 666 | 670 | 640 | 640 | 7,000 | 640 |
| 2000-05-15 | 666 | 666 | 665 | 666 | 5,000 | 666 |
| 2000-05-12 | 670 | 670 | 655 | 659 | 13,000 | 659 |
| 2000-05-11 | 670 | 670 | 664 | 664 | 5,000 | 664 |
| 2000-05-10 | 650 | 660 | 650 | 660 | 55,000 | 660 |
| 2000-05-09 | 641 | 641 | 640 | 640 | 9,000 | 640 |
| 2000-05-08 | 641 | 641 | 640 | 640 | 21,000 | 640 |
| 2000-05-02 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 2000-05-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2000-04-28 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2000-04-27 | 649 | 649 | 645 | 645 | 3,000 | 645 |
| 2000-04-26 | 670 | 670 | 649 | 649 | 8,000 | 649 |
| 2000-04-25 | 709 | 709 | 675 | 675 | 8,000 | 675 |
| 2000-04-24 | 632 | 670 | 630 | 670 | 9,000 | 670 |
| 2000-04-21 | 681 | 681 | 630 | 631 | 15,000 | 631 |
| 2000-04-20 | 681 | 681 | 681 | 681 | 3,000 | 681 |
| 2000-04-19 | 651 | 681 | 651 | 681 | 2,000 | 681 |
| 2000-04-18 | 720 | 730 | 680 | 680 | 6,000 | 680 |
| 2000-04-14 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-04-13 | 735 | 740 | 735 | 735 | 3,000 | 735 |
| 2000-04-12 | 733 | 749 | 733 | 740 | 16,000 | 740 |
| 2000-04-11 | 691 | 723 | 691 | 723 | 19,000 | 723 |
| 2000-04-10 | 762 | 775 | 750 | 750 | 20,000 | 750 |
| 2000-04-07 | 780 | 780 | 761 | 761 | 24,000 | 761 |
| 2000-04-06 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2000-04-05 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2000-04-03 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-03-30 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2000-03-28 | 867 | 867 | 850 | 850 | 3,000 | 850 |
| 2000-03-27 | 882 | 882 | 873 | 873 | 4,000 | 873 |
| 2000-03-24 | 830 | 832 | 830 | 832 | 9,000 | 832 |
| 2000-03-23 | 800 | 810 | 800 | 810 | 12,000 | 810 |
| 2000-03-22 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2000-03-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-03-17 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 2000-03-16 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2000-03-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-03-13 | 920 | 920 | 900 | 900 | 2,000 | 900 |
| 2000-03-10 | 860 | 899 | 860 | 899 | 13,000 | 899 |
| 2000-03-09 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-03-08 | 820 | 820 | 810 | 810 | 12,000 | 810 |
| 2000-03-07 | 860 | 860 | 830 | 830 | 2,000 | 830 |
| 2000-03-02 | 850 | 870 | 850 | 870 | 2,000 | 870 |
| 2000-03-01 | 919 | 919 | 850 | 850 | 6,000 | 850 |
| 2000-02-29 | 920 | 920 | 919 | 919 | 3,000 | 919 |
| 2000-02-28 | 900 | 910 | 880 | 880 | 6,000 | 880 |
| 2000-02-25 | 920 | 920 | 920 | 920 | 6,000 | 920 |
| 2000-02-23 | 880 | 880 | 870 | 870 | 5,000 | 870 |
| 2000-02-22 | 880 | 900 | 880 | 900 | 12,000 | 900 |
| 2000-02-21 | 900 | 900 | 880 | 885 | 6,000 | 885 |
| 2000-02-18 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2000-02-17 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2000-02-10 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 2000-02-09 | 882 | 882 | 880 | 881 | 16,000 | 881 |
| 2000-02-08 | 881 | 891 | 881 | 881 | 3,000 | 881 |
| 2000-02-04 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 2000-02-03 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2000-02-02 | 950 | 950 | 880 | 880 | 4,000 | 880 |
| 2000-02-01 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2000-01-31 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-01-28 | 940 | 950 | 920 | 950 | 13,000 | 950 |
| 2000-01-27 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2000-01-26 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-01-25 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2000-01-24 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-01-21 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 2000-01-20 | 940 | 940 | 930 | 930 | 5,000 | 930 |
| 2000-01-19 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2000-01-18 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-01-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-01-11 | 999 | 1,000 | 999 | 1,000 | 13,000 | 1,000 |
| 2000-01-07 | 950 | 950 | 920 | 920 | 2,000 | 920 |
| 2000-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
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
