7942 (株)JSP の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 534 | 534 | 520 | 520 | 24,000 | 520 |
| 2002-12-24 | 447 | 456 | 447 | 456 | 2,000 | 456 |
| 2002-12-20 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2002-12-19 | 470 | 470 | 431 | 431 | 5,000 | 431 |
| 2002-12-18 | 481 | 481 | 470 | 470 | 3,000 | 470 |
| 2002-12-17 | 495 | 495 | 481 | 481 | 6,000 | 481 |
| 2002-12-13 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2002-12-12 | 496 | 496 | 495 | 495 | 2,000 | 495 |
| 2002-12-11 | 485 | 500 | 485 | 497 | 7,000 | 497 |
| 2002-12-10 | 502 | 516 | 476 | 476 | 19,000 | 476 |
| 2002-12-09 | 514 | 514 | 501 | 501 | 4,000 | 501 |
| 2002-12-06 | 520 | 530 | 520 | 520 | 18,000 | 520 |
| 2002-12-05 | 445 | 450 | 445 | 450 | 6,000 | 450 |
| 2002-12-04 | 424 | 430 | 424 | 430 | 9,000 | 430 |
| 2002-12-03 | 413 | 413 | 412 | 412 | 6,000 | 412 |
| 2002-12-02 | 427 | 427 | 417 | 417 | 4,000 | 417 |
| 2002-11-29 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2002-11-28 | 405 | 410 | 405 | 410 | 2,000 | 410 |
| 2002-11-27 | 401 | 410 | 401 | 410 | 3,000 | 410 |
| 2002-11-26 | 413 | 415 | 410 | 410 | 10,000 | 410 |
| 2002-11-25 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2002-11-19 | 416 | 416 | 415 | 415 | 3,000 | 415 |
| 2002-11-18 | 410 | 415 | 410 | 415 | 4,000 | 415 |
| 2002-11-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-11-14 | 479 | 479 | 450 | 450 | 5,000 | 450 |
| 2002-11-13 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2002-11-12 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2002-11-11 | 480 | 480 | 480 | 480 | 17,000 | 480 |
| 2002-11-08 | 479 | 480 | 479 | 480 | 11,000 | 480 |
| 2002-11-07 | 476 | 478 | 476 | 477 | 6,000 | 477 |
| 2002-11-06 | 466 | 466 | 461 | 461 | 2,000 | 461 |
| 2002-11-01 | 480 | 480 | 479 | 480 | 6,000 | 480 |
| 2002-10-31 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2002-10-30 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2002-10-28 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2002-10-25 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 2002-10-24 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2002-10-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-10-17 | 485 | 485 | 485 | 485 | 12,000 | 485 |
| 2002-10-16 | 481 | 485 | 480 | 485 | 4,000 | 485 |
| 2002-10-15 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 2002-10-11 | 468 | 481 | 468 | 481 | 10,000 | 481 |
| 2002-10-10 | 455 | 468 | 455 | 468 | 17,000 | 468 |
| 2002-10-09 | 439 | 455 | 439 | 455 | 7,000 | 455 |
| 2002-10-08 | 436 | 440 | 435 | 435 | 4,000 | 435 |
| 2002-10-07 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 2002-10-04 | 449 | 449 | 440 | 440 | 2,000 | 440 |
| 2002-10-03 | 451 | 451 | 450 | 450 | 8,000 | 450 |
| 2002-10-02 | 465 | 470 | 455 | 455 | 24,000 | 455 |
| 2002-10-01 | 479 | 479 | 460 | 460 | 8,000 | 460 |
| 2002-09-30 | 505 | 505 | 484 | 484 | 6,000 | 484 |
| 2002-09-27 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 2002-09-26 | 496 | 500 | 496 | 500 | 2,000 | 500 |
| 2002-09-25 | 536 | 536 | 536 | 536 | 5,000 | 536 |
| 2002-09-24 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2002-09-20 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2002-09-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-09-18 | 514 | 514 | 513 | 513 | 2,000 | 513 |
| 2002-09-12 | 506 | 506 | 506 | 506 | 3,000 | 506 |
| 2002-09-11 | 554 | 554 | 554 | 554 | 8,000 | 554 |
| 2002-09-10 | 538 | 554 | 538 | 554 | 7,000 | 554 |
| 2002-09-06 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2002-09-05 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-08-30 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2002-08-28 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2002-08-27 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 2002-08-26 | 599 | 599 | 569 | 580 | 7,000 | 580 |
| 2002-08-21 | 601 | 601 | 601 | 601 | 10,000 | 601 |
| 2002-08-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-08-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-08-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-08-12 | 622 | 640 | 622 | 640 | 14,000 | 640 |
| 2002-08-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-08-08 | 599 | 601 | 599 | 600 | 121,000 | 600 |
| 2002-08-07 | 582 | 582 | 581 | 581 | 2,000 | 581 |
| 2002-08-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-08-01 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-07-26 | 640 | 640 | 630 | 640 | 7,000 | 640 |
| 2002-07-25 | 659 | 659 | 659 | 659 | 8,000 | 659 |
| 2002-07-22 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2002-07-18 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-07-17 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2002-07-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-07-12 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2002-07-11 | 622 | 622 | 620 | 620 | 12,000 | 620 |
| 2002-07-10 | 640 | 669 | 640 | 668 | 33,000 | 668 |
| 2002-07-09 | 603 | 620 | 603 | 620 | 3,000 | 620 |
| 2002-07-05 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2002-07-04 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-06-28 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2002-06-27 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-06-25 | 550 | 600 | 550 | 600 | 13,000 | 600 |
| 2002-06-24 | 594 | 594 | 590 | 590 | 6,000 | 590 |
| 2002-06-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-06-20 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2002-06-19 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 2002-06-18 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2002-06-17 | 635 | 635 | 573 | 583 | 10,000 | 583 |
| 2002-06-14 | 630 | 635 | 610 | 630 | 14,000 | 630 |
| 2002-06-13 | 635 | 635 | 635 | 635 | 10,000 | 635 |
| 2002-06-12 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2002-06-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-06-10 | 640 | 640 | 600 | 600 | 16,000 | 600 |
| 2002-06-07 | 635 | 640 | 630 | 640 | 34,000 | 640 |
| 2002-06-06 | 610 | 650 | 610 | 650 | 6,000 | 650 |
| 2002-06-04 | 625 | 625 | 625 | 625 | 14,000 | 625 |
| 2002-06-03 | 616 | 625 | 616 | 625 | 3,000 | 625 |
| 2002-05-31 | 591 | 660 | 591 | 660 | 14,000 | 660 |
| 2002-05-30 | 580 | 590 | 580 | 590 | 6,000 | 590 |
| 2002-05-29 | 649 | 650 | 647 | 650 | 15,000 | 650 |
| 2002-05-28 | 620 | 675 | 620 | 650 | 23,000 | 650 |
| 2002-05-27 | 560 | 620 | 560 | 620 | 21,000 | 620 |
| 2002-05-24 | 536 | 550 | 536 | 541 | 4,000 | 541 |
| 2002-05-23 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 2002-05-21 | 521 | 535 | 521 | 535 | 3,000 | 535 |
| 2002-05-20 | 514 | 530 | 514 | 525 | 10,000 | 525 |
| 2002-05-16 | 510 | 515 | 510 | 515 | 3,000 | 515 |
| 2002-05-14 | 520 | 520 | 510 | 510 | 7,000 | 510 |
| 2002-05-13 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2002-05-10 | 520 | 520 | 520 | 520 | 16,000 | 520 |
| 2002-04-25 | 525 | 525 | 525 | 525 | 7,000 | 525 |
| 2002-04-24 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2002-04-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-04-22 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2002-04-19 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2002-04-18 | 472 | 475 | 472 | 472 | 18,000 | 472 |
| 2002-04-17 | 471 | 474 | 471 | 472 | 8,000 | 472 |
| 2002-04-16 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2002-04-10 | 470 | 499 | 470 | 496 | 23,000 | 496 |
| 2002-04-09 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 2002-04-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-04-05 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2002-04-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-04-03 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2002-04-02 | 485 | 485 | 480 | 480 | 12,000 | 480 |
| 2002-04-01 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-03-29 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-03-28 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2002-03-25 | 494 | 495 | 494 | 494 | 13,000 | 494 |
| 2002-03-22 | 501 | 501 | 492 | 492 | 4,000 | 492 |
| 2002-03-20 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-03-19 | 509 | 510 | 500 | 500 | 17,000 | 500 |
| 2002-03-14 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2002-03-12 | 515 | 516 | 515 | 516 | 14,000 | 516 |
| 2002-03-11 | 500 | 515 | 500 | 515 | 7,000 | 515 |
| 2002-03-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-03-07 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2002-03-06 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-03-05 | 500 | 500 | 480 | 480 | 5,000 | 480 |
| 2002-03-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-03-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2002-02-28 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-02-25 | 490 | 500 | 490 | 500 | 7,000 | 500 |
| 2002-02-22 | 490 | 490 | 481 | 486 | 5,000 | 486 |
| 2002-02-21 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-02-20 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 2002-02-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-02-12 | 474 | 488 | 474 | 488 | 17,000 | 488 |
| 2002-02-08 | 474 | 475 | 474 | 474 | 10,000 | 474 |
| 2002-02-05 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2002-02-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2002-01-31 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2002-01-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-01-25 | 543 | 543 | 543 | 543 | 5,000 | 543 |
| 2002-01-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2002-01-23 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2002-01-22 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2002-01-21 | 463 | 469 | 463 | 469 | 2,000 | 469 |
| 2002-01-18 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2002-01-11 | 487 | 487 | 487 | 487 | 2,000 | 487 |
| 2002-01-10 | 490 | 490 | 487 | 487 | 28,000 | 487 |
| 2002-01-09 | 489 | 490 | 489 | 490 | 2,000 | 490 |
| 2002-01-08 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2002-01-07 | 490 | 490 | 490 | 490 | 7,000 | 490 |
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
