7942 (株)JSP の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 980 | 980 | 969 | 969 | 4,000 | 969 |
| 2003-12-26 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 2003-12-25 | 990 | 990 | 980 | 990 | 30,000 | 990 |
| 2003-12-24 | 972 | 980 | 972 | 980 | 5,000 | 980 |
| 2003-12-22 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 2003-12-19 | 985 | 985 | 960 | 960 | 27,000 | 960 |
| 2003-12-18 | 980 | 984 | 980 | 984 | 35,000 | 984 |
| 2003-12-17 | 980 | 980 | 980 | 980 | 13,000 | 980 |
| 2003-12-16 | 985 | 985 | 978 | 978 | 66,000 | 978 |
| 2003-12-15 | 950 | 978 | 950 | 978 | 64,000 | 978 |
| 2003-12-12 | 931 | 931 | 930 | 930 | 7,000 | 930 |
| 2003-12-11 | 930 | 930 | 929 | 930 | 9,000 | 930 |
| 2003-12-10 | 914 | 930 | 913 | 930 | 21,000 | 930 |
| 2003-12-09 | 913 | 920 | 913 | 913 | 43,000 | 913 |
| 2003-12-08 | 914 | 914 | 912 | 912 | 15,000 | 912 |
| 2003-12-05 | 915 | 915 | 911 | 913 | 13,000 | 913 |
| 2003-12-04 | 912 | 912 | 911 | 911 | 12,000 | 911 |
| 2003-12-03 | 910 | 911 | 910 | 911 | 8,000 | 911 |
| 2003-12-02 | 910 | 920 | 910 | 910 | 19,000 | 910 |
| 2003-12-01 | 910 | 910 | 892 | 892 | 28,000 | 892 |
| 2003-11-28 | 910 | 910 | 890 | 910 | 44,000 | 910 |
| 2003-11-27 | 890 | 890 | 885 | 890 | 37,000 | 890 |
| 2003-11-26 | 890 | 895 | 880 | 880 | 3,000 | 880 |
| 2003-11-25 | 911 | 911 | 890 | 890 | 16,000 | 890 |
| 2003-11-21 | 871 | 871 | 860 | 868 | 10,000 | 868 |
| 2003-11-20 | 901 | 910 | 901 | 901 | 16,000 | 901 |
| 2003-11-19 | 929 | 929 | 900 | 900 | 23,000 | 900 |
| 2003-11-18 | 950 | 950 | 920 | 920 | 8,000 | 920 |
| 2003-11-17 | 962 | 965 | 950 | 955 | 24,000 | 955 |
| 2003-11-14 | 950 | 961 | 950 | 960 | 7,000 | 960 |
| 2003-11-13 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2003-11-12 | 916 | 916 | 915 | 915 | 6,000 | 915 |
| 2003-11-11 | 921 | 921 | 915 | 915 | 8,000 | 915 |
| 2003-11-10 | 916 | 949 | 916 | 920 | 20,000 | 920 |
| 2003-11-07 | 920 | 920 | 916 | 916 | 4,000 | 916 |
| 2003-11-06 | 920 | 927 | 910 | 920 | 16,000 | 920 |
| 2003-11-05 | 899 | 900 | 899 | 900 | 10,000 | 900 |
| 2003-11-04 | 890 | 890 | 880 | 890 | 19,000 | 890 |
| 2003-10-31 | 890 | 890 | 880 | 880 | 7,000 | 880 |
| 2003-10-30 | 850 | 870 | 850 | 870 | 6,000 | 870 |
| 2003-10-29 | 850 | 851 | 850 | 851 | 5,000 | 851 |
| 2003-10-28 | 885 | 885 | 870 | 870 | 10,000 | 870 |
| 2003-10-27 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 2003-10-24 | 866 | 885 | 865 | 885 | 12,000 | 885 |
| 2003-10-23 | 899 | 899 | 865 | 865 | 21,000 | 865 |
| 2003-10-22 | 900 | 900 | 895 | 899 | 14,000 | 899 |
| 2003-10-21 | 899 | 920 | 899 | 902 | 83,000 | 902 |
| 2003-10-20 | 945 | 945 | 900 | 900 | 6,000 | 900 |
| 2003-10-17 | 900 | 900 | 881 | 885 | 18,000 | 885 |
| 2003-10-16 | 930 | 930 | 902 | 905 | 18,000 | 905 |
| 2003-10-15 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 2003-10-14 | 1,030 | 1,030 | 940 | 951 | 16,000 | 951 |
| 2003-10-10 | 980 | 1,030 | 980 | 996 | 45,000 | 996 |
| 2003-10-09 | 880 | 950 | 880 | 950 | 50,000 | 950 |
| 2003-10-08 | 870 | 875 | 860 | 870 | 17,000 | 870 |
| 2003-10-07 | 854 | 854 | 854 | 854 | 6,000 | 854 |
| 2003-10-06 | 840 | 851 | 837 | 851 | 24,000 | 851 |
| 2003-10-03 | 830 | 840 | 830 | 830 | 20,000 | 830 |
| 2003-10-02 | 830 | 830 | 828 | 830 | 14,000 | 830 |
| 2003-10-01 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 2003-09-30 | 819 | 825 | 819 | 825 | 30,000 | 825 |
| 2003-09-29 | 808 | 825 | 808 | 820 | 40,000 | 820 |
| 2003-09-26 | 803 | 807 | 803 | 807 | 11,000 | 807 |
| 2003-09-25 | 810 | 810 | 793 | 793 | 18,000 | 793 |
| 2003-09-24 | 779 | 808 | 779 | 808 | 7,000 | 808 |
| 2003-09-22 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-09-19 | 800 | 802 | 791 | 802 | 25,000 | 802 |
| 2003-09-18 | 755 | 814 | 755 | 801 | 32,000 | 801 |
| 2003-09-17 | 761 | 761 | 755 | 755 | 18,000 | 755 |
| 2003-09-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2003-09-12 | 775 | 775 | 762 | 762 | 5,000 | 762 |
| 2003-09-11 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 2003-09-10 | 760 | 770 | 760 | 764 | 59,000 | 764 |
| 2003-09-09 | 755 | 760 | 755 | 760 | 84,000 | 760 |
| 2003-09-08 | 759 | 767 | 751 | 758 | 26,000 | 758 |
| 2003-09-05 | 760 | 761 | 750 | 760 | 29,000 | 760 |
| 2003-09-04 | 755 | 762 | 752 | 752 | 4,000 | 752 |
| 2003-09-03 | 762 | 762 | 752 | 752 | 17,000 | 752 |
| 2003-09-02 | 769 | 778 | 761 | 761 | 7,000 | 761 |
| 2003-09-01 | 800 | 800 | 771 | 799 | 114,000 | 799 |
| 2003-08-29 | 780 | 781 | 780 | 781 | 2,000 | 781 |
| 2003-08-28 | 780 | 780 | 780 | 780 | 25,000 | 780 |
| 2003-08-27 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 2003-08-26 | 809 | 810 | 800 | 800 | 57,000 | 800 |
| 2003-08-25 | 810 | 810 | 809 | 810 | 18,000 | 810 |
| 2003-08-22 | 800 | 804 | 800 | 801 | 12,000 | 801 |
| 2003-08-20 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 2003-08-19 | 799 | 800 | 799 | 800 | 14,000 | 800 |
| 2003-08-18 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2003-08-15 | 811 | 815 | 800 | 800 | 38,000 | 800 |
| 2003-08-14 | 814 | 815 | 810 | 810 | 30,000 | 810 |
| 2003-08-13 | 799 | 820 | 799 | 815 | 25,000 | 815 |
| 2003-08-12 | 804 | 804 | 745 | 799 | 20,000 | 799 |
| 2003-08-11 | 805 | 805 | 805 | 805 | 11,000 | 805 |
| 2003-08-08 | 785 | 805 | 785 | 805 | 25,000 | 805 |
| 2003-08-07 | 780 | 780 | 775 | 775 | 19,000 | 775 |
| 2003-08-06 | 760 | 766 | 760 | 766 | 16,000 | 766 |
| 2003-08-05 | 747 | 751 | 746 | 751 | 16,000 | 751 |
| 2003-08-04 | 760 | 761 | 760 | 761 | 14,000 | 761 |
| 2003-08-01 | 760 | 760 | 752 | 760 | 19,000 | 760 |
| 2003-07-31 | 761 | 761 | 749 | 760 | 28,000 | 760 |
| 2003-07-30 | 748 | 760 | 748 | 760 | 38,000 | 760 |
| 2003-07-29 | 780 | 781 | 760 | 778 | 34,000 | 778 |
| 2003-07-28 | 800 | 800 | 780 | 780 | 14,000 | 780 |
| 2003-07-25 | 809 | 810 | 800 | 800 | 19,000 | 800 |
| 2003-07-24 | 800 | 808 | 800 | 808 | 7,000 | 808 |
| 2003-07-23 | 810 | 811 | 805 | 809 | 26,000 | 809 |
| 2003-07-22 | 800 | 811 | 800 | 810 | 39,000 | 810 |
| 2003-07-18 | 810 | 810 | 800 | 805 | 22,000 | 805 |
| 2003-07-17 | 810 | 815 | 810 | 815 | 9,000 | 815 |
| 2003-07-16 | 810 | 811 | 800 | 810 | 17,000 | 810 |
| 2003-07-15 | 816 | 816 | 800 | 810 | 20,000 | 810 |
| 2003-07-14 | 825 | 825 | 815 | 816 | 10,000 | 816 |
| 2003-07-11 | 826 | 826 | 825 | 826 | 16,000 | 826 |
| 2003-07-10 | 822 | 830 | 822 | 826 | 30,000 | 826 |
| 2003-07-09 | 811 | 830 | 810 | 822 | 30,000 | 822 |
| 2003-07-08 | 810 | 820 | 800 | 805 | 47,000 | 805 |
| 2003-07-07 | 829 | 829 | 810 | 810 | 8,000 | 810 |
| 2003-07-04 | 800 | 820 | 800 | 820 | 8,000 | 820 |
| 2003-07-03 | 827 | 827 | 810 | 810 | 9,000 | 810 |
| 2003-07-02 | 840 | 840 | 830 | 830 | 32,000 | 830 |
| 2003-07-01 | 800 | 840 | 800 | 840 | 11,000 | 840 |
| 2003-06-30 | 820 | 820 | 810 | 810 | 14,000 | 810 |
| 2003-06-27 | 800 | 820 | 799 | 820 | 39,000 | 820 |
| 2003-06-26 | 800 | 801 | 790 | 800 | 40,000 | 800 |
| 2003-06-25 | 800 | 810 | 800 | 810 | 95,000 | 810 |
| 2003-06-24 | 800 | 815 | 795 | 800 | 61,000 | 800 |
| 2003-06-23 | 810 | 829 | 805 | 816 | 125,000 | 816 |
| 2003-06-20 | 745 | 805 | 740 | 800 | 195,000 | 800 |
| 2003-06-19 | 710 | 750 | 710 | 748 | 89,000 | 748 |
| 2003-06-18 | 620 | 720 | 620 | 720 | 91,000 | 720 |
| 2003-06-17 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 2003-06-16 | 621 | 626 | 620 | 626 | 10,000 | 626 |
| 2003-06-13 | 614 | 614 | 614 | 614 | 2,000 | 614 |
| 2003-06-11 | 647 | 648 | 620 | 620 | 5,000 | 620 |
| 2003-06-10 | 632 | 655 | 632 | 650 | 40,000 | 650 |
| 2003-06-09 | 605 | 631 | 605 | 631 | 13,000 | 631 |
| 2003-06-06 | 600 | 605 | 600 | 605 | 7,000 | 605 |
| 2003-06-05 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2003-06-04 | 608 | 608 | 605 | 605 | 2,000 | 605 |
| 2003-06-03 | 582 | 600 | 582 | 600 | 6,000 | 600 |
| 2003-06-02 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 2003-05-30 | 653 | 653 | 610 | 610 | 27,000 | 610 |
| 2003-05-29 | 650 | 667 | 650 | 655 | 21,000 | 655 |
| 2003-05-28 | 630 | 670 | 630 | 650 | 49,000 | 650 |
| 2003-05-27 | 620 | 630 | 611 | 630 | 40,000 | 630 |
| 2003-05-26 | 614 | 620 | 601 | 615 | 19,000 | 615 |
| 2003-05-23 | 600 | 660 | 590 | 625 | 55,000 | 625 |
| 2003-05-22 | 520 | 560 | 520 | 560 | 34,000 | 560 |
| 2003-05-21 | 501 | 510 | 498 | 510 | 28,000 | 510 |
| 2003-05-20 | 430 | 510 | 430 | 492 | 15,000 | 492 |
| 2003-05-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-05-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-05-14 | 440 | 445 | 440 | 440 | 11,000 | 440 |
| 2003-05-13 | 448 | 448 | 440 | 440 | 8,000 | 440 |
| 2003-05-12 | 430 | 453 | 430 | 453 | 32,000 | 453 |
| 2003-05-09 | 415 | 428 | 415 | 422 | 7,000 | 422 |
| 2003-05-08 | 413 | 415 | 413 | 415 | 7,000 | 415 |
| 2003-05-07 | 413 | 415 | 412 | 415 | 8,000 | 415 |
| 2003-05-06 | 408 | 417 | 408 | 408 | 11,000 | 408 |
| 2003-05-02 | 405 | 410 | 400 | 400 | 21,000 | 400 |
| 2003-05-01 | 401 | 410 | 401 | 410 | 2,000 | 410 |
| 2003-04-30 | 390 | 400 | 390 | 400 | 14,000 | 400 |
| 2003-04-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-04-25 | 408 | 415 | 405 | 405 | 13,000 | 405 |
| 2003-04-24 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 2003-04-23 | 429 | 430 | 425 | 425 | 8,000 | 425 |
| 2003-04-22 | 428 | 428 | 425 | 425 | 5,000 | 425 |
| 2003-04-21 | 423 | 424 | 423 | 424 | 2,000 | 424 |
| 2003-04-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-04-17 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2003-04-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-04-15 | 424 | 424 | 420 | 420 | 6,000 | 420 |
| 2003-04-14 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2003-04-11 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 2003-04-10 | 429 | 449 | 429 | 449 | 15,000 | 449 |
| 2003-04-07 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2003-04-04 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-04-03 | 417 | 417 | 415 | 415 | 2,000 | 415 |
| 2003-04-01 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2003-03-28 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2003-03-25 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2003-03-24 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2003-03-19 | 410 | 425 | 405 | 425 | 13,000 | 425 |
| 2003-03-17 | 412 | 412 | 410 | 410 | 3,000 | 410 |
| 2003-03-14 | 409 | 410 | 400 | 410 | 12,000 | 410 |
| 2003-03-13 | 403 | 403 | 400 | 400 | 6,000 | 400 |
| 2003-03-12 | 418 | 424 | 418 | 419 | 25,000 | 419 |
| 2003-03-11 | 415 | 420 | 415 | 419 | 52,000 | 419 |
| 2003-03-10 | 420 | 420 | 414 | 415 | 40,000 | 415 |
| 2003-03-07 | 419 | 420 | 419 | 420 | 6,000 | 420 |
| 2003-03-06 | 422 | 422 | 421 | 421 | 6,000 | 421 |
| 2003-03-05 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2003-03-04 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-03-03 | 434 | 434 | 429 | 430 | 5,000 | 430 |
| 2003-02-28 | 430 | 430 | 429 | 429 | 6,000 | 429 |
| 2003-02-27 | 441 | 441 | 429 | 430 | 28,000 | 430 |
| 2003-02-26 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 2003-02-25 | 465 | 465 | 450 | 450 | 8,000 | 450 |
| 2003-02-24 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2003-02-21 | 460 | 460 | 456 | 456 | 4,000 | 456 |
| 2003-02-20 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 2003-02-19 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-02-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-02-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2003-02-14 | 456 | 456 | 450 | 450 | 6,000 | 450 |
| 2003-02-12 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2003-02-10 | 452 | 452 | 450 | 450 | 19,000 | 450 |
| 2003-02-07 | 449 | 454 | 449 | 452 | 6,000 | 452 |
| 2003-02-06 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 2003-02-05 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2003-02-04 | 445 | 450 | 445 | 450 | 11,000 | 450 |
| 2003-01-31 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2003-01-29 | 450 | 450 | 447 | 447 | 6,000 | 447 |
| 2003-01-27 | 451 | 451 | 451 | 451 | 9,000 | 451 |
| 2003-01-24 | 441 | 446 | 441 | 446 | 14,000 | 446 |
| 2003-01-23 | 471 | 471 | 456 | 456 | 15,000 | 456 |
| 2003-01-22 | 488 | 488 | 473 | 473 | 3,000 | 473 |
| 2003-01-21 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2003-01-20 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2003-01-16 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2003-01-14 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 2003-01-10 | 500 | 500 | 498 | 498 | 28,000 | 498 |
| 2003-01-09 | 499 | 500 | 499 | 500 | 9,000 | 500 |
| 2003-01-08 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2003-01-07 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 2003-01-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
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
