7942 (株)JSP の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-12-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-12-26 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2001-12-25 | 520 | 520 | 500 | 500 | 26,000 | 500 |
| 2001-12-21 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2001-12-20 | 489 | 490 | 485 | 490 | 10,000 | 490 |
| 2001-12-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-12-18 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-12-17 | 540 | 540 | 530 | 530 | 9,000 | 530 |
| 2001-12-12 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2001-12-10 | 530 | 530 | 530 | 530 | 17,000 | 530 |
| 2001-12-07 | 525 | 530 | 525 | 530 | 6,000 | 530 |
| 2001-12-06 | 520 | 525 | 520 | 525 | 8,000 | 525 |
| 2001-12-05 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-11-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-11-29 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-11-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-11-27 | 551 | 551 | 550 | 550 | 4,000 | 550 |
| 2001-11-26 | 560 | 560 | 551 | 551 | 7,000 | 551 |
| 2001-11-22 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-11-21 | 585 | 585 | 581 | 581 | 2,000 | 581 |
| 2001-11-20 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-11-15 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2001-11-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-11-12 | 620 | 620 | 600 | 600 | 15,000 | 600 |
| 2001-10-31 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-10-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-10-26 | 618 | 620 | 618 | 620 | 5,000 | 620 |
| 2001-10-25 | 631 | 631 | 620 | 620 | 15,000 | 620 |
| 2001-10-24 | 621 | 621 | 620 | 621 | 4,000 | 621 |
| 2001-10-19 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-10-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-10-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-10-12 | 639 | 640 | 610 | 640 | 5,000 | 640 |
| 2001-10-10 | 611 | 644 | 611 | 644 | 19,000 | 644 |
| 2001-10-09 | 570 | 612 | 570 | 582 | 3,000 | 582 |
| 2001-10-05 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2001-10-04 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2001-10-03 | 571 | 571 | 570 | 570 | 2,000 | 570 |
| 2001-10-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-10-01 | 561 | 570 | 561 | 570 | 4,000 | 570 |
| 2001-09-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-09-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-09-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-09-25 | 645 | 645 | 560 | 560 | 8,000 | 560 |
| 2001-09-21 | 551 | 551 | 550 | 550 | 5,000 | 550 |
| 2001-09-20 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-09-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-09-18 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2001-09-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-09-14 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2001-09-13 | 490 | 495 | 490 | 495 | 5,000 | 495 |
| 2001-09-11 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2001-09-10 | 630 | 635 | 600 | 600 | 18,000 | 600 |
| 2001-09-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-09-04 | 640 | 640 | 638 | 640 | 11,000 | 640 |
| 2001-09-03 | 640 | 640 | 638 | 638 | 11,000 | 638 |
| 2001-08-31 | 620 | 640 | 620 | 640 | 14,000 | 640 |
| 2001-08-28 | 620 | 625 | 620 | 625 | 2,000 | 625 |
| 2001-08-27 | 620 | 622 | 620 | 622 | 7,000 | 622 |
| 2001-08-24 | 625 | 630 | 622 | 622 | 9,000 | 622 |
| 2001-08-23 | 620 | 621 | 620 | 620 | 3,000 | 620 |
| 2001-08-22 | 630 | 630 | 620 | 620 | 15,000 | 620 |
| 2001-08-21 | 615 | 630 | 615 | 630 | 22,000 | 630 |
| 2001-08-17 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-08-16 | 620 | 620 | 610 | 620 | 7,000 | 620 |
| 2001-08-15 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2001-08-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-13 | 618 | 620 | 618 | 620 | 4,000 | 620 |
| 2001-08-10 | 601 | 620 | 600 | 618 | 13,000 | 618 |
| 2001-08-09 | 595 | 600 | 595 | 600 | 3,000 | 600 |
| 2001-08-08 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2001-08-07 | 595 | 595 | 595 | 595 | 14,000 | 595 |
| 2001-08-03 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-08-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-07-31 | 595 | 600 | 595 | 600 | 12,000 | 600 |
| 2001-07-30 | 598 | 600 | 595 | 600 | 7,000 | 600 |
| 2001-07-27 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2001-07-26 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2001-07-25 | 585 | 595 | 580 | 595 | 16,000 | 595 |
| 2001-07-23 | 556 | 556 | 555 | 555 | 4,000 | 555 |
| 2001-07-19 | 553 | 554 | 553 | 553 | 11,000 | 553 |
| 2001-07-18 | 574 | 574 | 554 | 554 | 24,000 | 554 |
| 2001-07-17 | 560 | 560 | 554 | 554 | 11,000 | 554 |
| 2001-07-13 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-07-11 | 557 | 560 | 550 | 550 | 8,000 | 550 |
| 2001-07-10 | 571 | 571 | 543 | 543 | 26,000 | 543 |
| 2001-07-09 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2001-07-06 | 590 | 590 | 570 | 570 | 10,000 | 570 |
| 2001-07-05 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2001-07-04 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-07-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-07-02 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-06-29 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 2001-06-28 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 2001-06-27 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-06-26 | 620 | 620 | 610 | 610 | 2,000 | 610 |
| 2001-06-25 | 650 | 650 | 644 | 644 | 15,000 | 644 |
| 2001-06-20 | 610 | 618 | 610 | 618 | 5,000 | 618 |
| 2001-06-18 | 600 | 610 | 600 | 610 | 7,000 | 610 |
| 2001-06-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-06-14 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2001-06-11 | 609 | 620 | 605 | 620 | 27,000 | 620 |
| 2001-06-07 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-06-05 | 591 | 592 | 590 | 590 | 3,000 | 590 |
| 2001-05-29 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-05-28 | 610 | 615 | 610 | 610 | 5,000 | 610 |
| 2001-05-25 | 610 | 619 | 610 | 610 | 18,000 | 610 |
| 2001-05-24 | 610 | 610 | 590 | 590 | 21,000 | 590 |
| 2001-05-22 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-05-21 | 595 | 596 | 595 | 596 | 2,000 | 596 |
| 2001-05-18 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-05-17 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-05-16 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-05-15 | 596 | 596 | 595 | 595 | 2,000 | 595 |
| 2001-05-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-05-10 | 620 | 620 | 600 | 600 | 20,000 | 600 |
| 2001-05-09 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 2001-05-08 | 601 | 610 | 600 | 601 | 4,000 | 601 |
| 2001-05-07 | 586 | 590 | 586 | 590 | 4,000 | 590 |
| 2001-05-01 | 598 | 600 | 598 | 600 | 2,000 | 600 |
| 2001-04-27 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2001-04-26 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2001-04-25 | 629 | 629 | 629 | 629 | 6,000 | 629 |
| 2001-04-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-04-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2001-04-19 | 595 | 595 | 590 | 590 | 3,000 | 590 |
| 2001-04-13 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2001-04-12 | 624 | 624 | 624 | 624 | 2,000 | 624 |
| 2001-04-11 | 609 | 625 | 609 | 625 | 17,000 | 625 |
| 2001-04-10 | 607 | 607 | 607 | 607 | 4,000 | 607 |
| 2001-04-09 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2001-04-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-04-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-04-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-04-02 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2001-03-28 | 600 | 615 | 600 | 615 | 4,000 | 615 |
| 2001-03-27 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2001-03-26 | 619 | 619 | 601 | 602 | 8,000 | 602 |
| 2001-03-23 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2001-03-22 | 605 | 615 | 605 | 615 | 10,000 | 615 |
| 2001-03-21 | 600 | 615 | 600 | 615 | 6,000 | 615 |
| 2001-03-15 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2001-03-14 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2001-03-13 | 618 | 636 | 618 | 621 | 18,000 | 621 |
| 2001-03-12 | 600 | 618 | 600 | 618 | 3,000 | 618 |
| 2001-03-08 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-03-07 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-03-06 | 634 | 635 | 631 | 635 | 11,000 | 635 |
| 2001-03-05 | 635 | 635 | 610 | 610 | 4,000 | 610 |
| 2001-03-02 | 630 | 635 | 630 | 635 | 9,000 | 635 |
| 2001-03-01 | 626 | 630 | 626 | 630 | 8,000 | 630 |
| 2001-02-28 | 625 | 630 | 625 | 626 | 9,000 | 626 |
| 2001-02-27 | 617 | 625 | 617 | 625 | 10,000 | 625 |
| 2001-02-26 | 617 | 617 | 617 | 617 | 5,000 | 617 |
| 2001-02-23 | 604 | 604 | 601 | 601 | 2,000 | 601 |
| 2001-02-22 | 600 | 620 | 600 | 620 | 18,000 | 620 |
| 2001-02-21 | 596 | 609 | 596 | 600 | 20,000 | 600 |
| 2001-02-20 | 560 | 590 | 560 | 590 | 6,000 | 590 |
| 2001-02-19 | 546 | 548 | 546 | 546 | 4,000 | 546 |
| 2001-02-16 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2001-02-15 | 549 | 550 | 545 | 545 | 7,000 | 545 |
| 2001-02-13 | 545 | 569 | 545 | 569 | 25,000 | 569 |
| 2001-02-09 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2001-02-08 | 555 | 555 | 550 | 555 | 8,000 | 555 |
| 2001-02-07 | 550 | 570 | 550 | 560 | 4,000 | 560 |
| 2001-02-05 | 542 | 550 | 542 | 550 | 5,000 | 550 |
| 2001-02-02 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2001-02-01 | 555 | 555 | 549 | 549 | 15,000 | 549 |
| 2001-01-31 | 551 | 552 | 551 | 552 | 2,000 | 552 |
| 2001-01-25 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 2001-01-24 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2001-01-23 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 2001-01-19 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-01-18 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2001-01-15 | 620 | 620 | 610 | 610 | 9,000 | 610 |
| 2001-01-12 | 595 | 620 | 595 | 620 | 11,000 | 620 |
| 2001-01-11 | 580 | 592 | 572 | 588 | 8,000 | 588 |
| 2001-01-10 | 555 | 571 | 555 | 571 | 12,000 | 571 |
| 2001-01-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
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
