7942 (株)JSP の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,277	1,310	1,277	1,300	28,800	1,300
2004-12-29	1,291	1,299	1,271	1,271	28,600	1,271
2004-12-28	1,301	1,320	1,301	1,301	80,100	1,301
2004-12-27	1,315	1,328	1,313	1,317	108,900	1,317
2004-12-24	1,294	1,296	1,273	1,295	81,000	1,295
2004-12-22	1,305	1,310	1,293	1,294	65,400	1,294
2004-12-21	1,295	1,310	1,283	1,300	151,900	1,300
2004-12-20	1,245	1,299	1,240	1,281	136,000	1,281
2004-12-17	1,200	1,240	1,199	1,240	109,700	1,240
2004-12-16	1,200	1,225	1,180	1,209	82,900	1,209
2004-12-15	1,168	1,219	1,153	1,200	114,800	1,200
2004-12-14	1,134	1,175	1,120	1,170	151,600	1,170
2004-12-13	1,107	1,130	1,105	1,120	42,900	1,120
2004-12-10	1,110	1,115	1,105	1,114	40,800	1,114
2004-12-09	1,120	1,123	1,103	1,105	37,600	1,105
2004-12-08	1,103	1,120	1,100	1,120	59,800	1,120
2004-12-07	1,114	1,126	1,091	1,123	178,800	1,123
2004-12-06	1,110	1,121	1,094	1,113	609,000	1,113
2004-12-03	1,149	1,162	1,148	1,150	85,900	1,150
2004-12-02	1,168	1,170	1,150	1,150	30,800	1,150
2004-12-01	1,150	1,176	1,126	1,173	101,400	1,173
2004-11-30	1,149	1,160	1,110	1,156	50,700	1,156
2004-11-29	1,129	1,168	1,120	1,150	144,100	1,150
2004-11-26	1,070	1,125	1,067	1,110	248,200	1,110
2004-11-25	1,067	1,080	1,051	1,064	186,800	1,064
2004-11-24	1,077	1,089	1,070	1,076	110,000	1,076
2004-11-22	1,065	1,084	1,056	1,075	40,000	1,075
2004-11-19	1,090	1,090	1,051	1,065	25,300	1,065
2004-11-18	1,140	1,146	1,095	1,100	38,300	1,100
2004-11-17	1,149	1,159	1,133	1,146	47,900	1,146
2004-11-16	1,141	1,163	1,130	1,149	84,400	1,149
2004-11-15	1,250	1,281	1,221	1,281	74,300	1,281
2004-11-12	1,150	1,175	1,150	1,170	7,700	1,170
2004-11-11	1,153	1,175	1,142	1,152	8,800	1,152
2004-11-10	1,198	1,230	1,138	1,160	96,300	1,160
2004-11-09	1,115	1,160	1,100	1,160	89,600	1,160
2004-11-08	1,090	1,100	1,090	1,098	29,100	1,098
2004-11-05	1,097	1,097	1,070	1,090	13,600	1,090
2004-11-04	1,099	1,120	1,092	1,097	21,900	1,097
2004-11-02	1,089	1,090	1,060	1,090	4,600	1,090
2004-11-01	1,100	1,100	1,095	1,096	3,700	1,096
2004-10-29	1,089	1,100	1,080	1,100	9,400	1,100
2004-10-28	1,041	1,099	1,041	1,095	3,600	1,095
2004-10-27	1,030	1,030	1,000	1,020	11,500	1,020
2004-10-26	1,040	1,050	1,000	1,000	16,100	1,000
2004-10-25	1,050	1,050	1,017	1,017	14,700	1,017
2004-10-22	1,069	1,072	1,041	1,049	13,400	1,049
2004-10-21	1,080	1,100	1,062	1,070	38,000	1,070
2004-10-20	1,091	1,100	1,070	1,071	11,800	1,071
2004-10-19	1,120	1,120	1,100	1,109	7,600	1,109
2004-10-18	1,125	1,136	1,100	1,100	31,900	1,100
2004-10-15	1,100	1,130	1,060	1,105	11,400	1,105
2004-10-14	1,140	1,150	1,105	1,105	56,600	1,105
2004-10-13	1,170	1,171	1,138	1,138	16,700	1,138
2004-10-12	1,178	1,179	1,167	1,170	29,000	1,170
2004-10-08	1,180	1,180	1,163	1,178	4,400	1,178
2004-10-07	1,180	1,180	1,170	1,180	15,300	1,180
2004-10-06	1,180	1,181	1,168	1,180	47,500	1,180
2004-10-05	1,180	1,185	1,175	1,175	107,600	1,175
2004-10-04	1,150	1,160	1,145	1,158	62,900	1,158
2004-10-01	1,060	1,129	1,060	1,128	29,500	1,128
2004-09-30	1,040	1,078	1,040	1,075	22,100	1,075
2004-09-29	1,090	1,090	980	1,010	83,500	1,010
2004-09-28	1,145	1,149	1,081	1,096	49,000	1,096
2004-09-27	1,215	1,216	1,160	1,165	22,100	1,165
2004-09-24	1,250	1,250	1,235	1,240	18,200	1,240
2004-09-22	1,250	1,260	1,240	1,250	17,100	1,250
2004-09-21	1,220	1,270	1,201	1,250	22,400	1,250
2004-09-17	1,270	1,291	1,260	1,280	20,800	1,280
2004-09-16	1,280	1,280	1,270	1,270	7,500	1,270
2004-09-15	1,285	1,285	1,279	1,279	5,000	1,279
2004-09-14	1,310	1,317	1,295	1,308	8,700	1,308
2004-09-13	1,293	1,310	1,286	1,310	16,700	1,310
2004-09-10	1,330	1,330	1,315	1,320	18,900	1,320
2004-09-09	1,330	1,350	1,302	1,333	25,200	1,333
2004-09-08	1,360	1,363	1,332	1,340	55,800	1,340
2004-09-07	1,403	1,403	1,393	1,398	7,300	1,398
2004-09-06	1,402	1,404	1,380	1,403	11,800	1,403
2004-09-03	1,390	1,415	1,390	1,402	7,400	1,402
2004-09-02	1,419	1,420	1,395	1,396	6,300	1,396
2004-09-01	1,413	1,451	1,390	1,419	49,700	1,419
2004-08-31	1,384	1,410	1,365	1,410	70,000	1,410
2004-08-30	1,345	1,364	1,325	1,364	25,100	1,364
2004-08-27	1,305	1,318	1,302	1,307	19,200	1,307
2004-08-26	1,300	1,310	1,295	1,301	54,200	1,301
2004-08-25	1,299	1,299	1,286	1,294	34,200	1,294
2004-08-24	1,287	1,300	1,270	1,286	47,800	1,286
2004-08-23	1,250	1,295	1,240	1,280	72,500	1,280
2004-08-20	1,320	1,321	1,293	1,321	39,700	1,321
2004-08-19	1,300	1,326	1,295	1,320	35,000	1,320
2004-08-18	1,400	1,408	1,260	1,320	65,500	1,320
2004-08-17	1,430	1,464	1,400	1,400	34,200	1,400
2004-08-16	1,498	1,498	1,410	1,450	15,600	1,450
2004-08-13	1,501	1,510	1,498	1,499	25,900	1,499
2004-08-12	1,500	1,515	1,486	1,510	28,200	1,510
2004-08-11	1,510	1,520	1,495	1,500	48,200	1,500
2004-08-10	1,493	1,530	1,493	1,504	32,600	1,504
2004-08-09	1,530	1,530	1,460	1,493	28,900	1,493
2004-08-06	1,530	1,530	1,500	1,530	20,400	1,530
2004-08-05	1,530	1,550	1,515	1,532	28,400	1,532
2004-08-04	1,552	1,552	1,505	1,530	32,000	1,530
2004-08-03	1,560	1,565	1,530	1,559	25,000	1,559
2004-08-02	1,560	1,565	1,520	1,564	17,900	1,564
2004-07-30	1,540	1,554	1,516	1,516	27,800	1,516
2004-07-29	1,520	1,545	1,460	1,545	19,700	1,545
2004-07-28	1,520	1,570	1,520	1,550	5,400	1,550
2004-07-27	1,570	1,571	1,510	1,520	20,100	1,520
2004-07-26	1,600	1,600	1,570	1,570	20,600	1,570
2004-07-23	1,605	1,619	1,570	1,605	40,700	1,605
2004-07-22	1,590	1,614	1,550	1,600	65,000	1,600
2004-07-21	1,550	1,560	1,550	1,550	42,200	1,550
2004-07-20	1,595	1,595	1,550	1,574	57,800	1,574
2004-07-16	1,537	1,581	1,503	1,550	68,800	1,550
2004-07-15	1,635	1,650	1,590	1,627	57,300	1,627
2004-07-14	1,652	1,680	1,630	1,635	78,600	1,635
2004-07-13	1,593	1,631	1,593	1,631	80,400	1,631
2004-07-12	1,555	1,599	1,550	1,595	72,400	1,595
2004-07-09	1,520	1,530	1,518	1,525	42,200	1,525
2004-07-08	1,530	1,530	1,510	1,521	23,600	1,521
2004-07-07	1,501	1,550	1,501	1,530	56,400	1,530
2004-07-06	1,540	1,560	1,530	1,540	133,900	1,540
2004-07-05	1,554	1,598	1,500	1,535	134,400	1,535
2004-07-02	1,530	1,552	1,530	1,550	47,300	1,550
2004-07-01	1,470	1,555	1,470	1,550	150,500	1,550
2004-06-30	1,420	1,470	1,420	1,445	27,900	1,445
2004-06-29	1,420	1,430	1,416	1,429	9,900	1,429
2004-06-28	1,427	1,440	1,410	1,430	17,700	1,430
2004-06-25	1,480	1,480	1,410	1,447	30,200	1,447
2004-06-24	1,483	1,485	1,440	1,465	47,000	1,465
2004-06-23	1,448	1,480	1,448	1,463	76,000	1,463
2004-06-22	1,400	1,448	1,400	1,448	36,500	1,448
2004-06-21	1,395	1,415	1,395	1,402	133,900	1,402
2004-06-18	1,394	1,410	1,350	1,395	103,100	1,395
2004-06-17	1,400	1,428	1,391	1,395	244,000	1,395
2004-06-16	1,320	1,460	1,320	1,430	508,600	1,430
2004-06-15	1,220	1,273	1,220	1,265	293,500	1,265
2004-06-14	1,180	1,229	1,178	1,220	144,800	1,220
2004-06-11	1,165	1,177	1,165	1,173	33,500	1,173
2004-06-10	1,160	1,170	1,160	1,165	26,000	1,165
2004-06-09	1,174	1,182	1,150	1,160	105,800	1,160
2004-06-08	1,148	1,163	1,140	1,163	63,200	1,163
2004-06-07	1,122	1,130	1,116	1,130	74,000	1,130
2004-06-04	1,116	1,125	1,110	1,120	32,300	1,120
2004-06-03	1,152	1,152	1,105	1,110	22,600	1,110
2004-06-02	1,156	1,160	1,140	1,141	12,800	1,141
2004-06-01	1,180	1,180	1,161	1,161	10,900	1,161
2004-05-31	1,181	1,181	1,171	1,175	27,600	1,175
2004-05-28	1,170	1,185	1,160	1,180	52,200	1,180
2004-05-27	1,150	1,160	1,145	1,145	19,500	1,145
2004-05-26	1,135	1,159	1,135	1,155	17,000	1,155
2004-05-25	1,130	1,140	1,118	1,139	9,200	1,139
2004-05-24	1,145	1,145	1,123	1,130	5,700	1,130
2004-05-21	1,100	1,110	1,100	1,105	2,800	1,105
2004-05-20	1,129	1,129	1,085	1,085	27,200	1,085
2004-05-19	1,063	1,120	1,062	1,100	7,700	1,100
2004-05-18	1,040	1,064	1,030	1,050	26,400	1,050
2004-05-17	1,142	1,145	1,053	1,060	18,500	1,060
2004-05-14	1,117	1,160	1,080	1,160	14,600	1,160
2004-05-13	1,117	1,140	1,105	1,117	11,800	1,117
2004-05-12	1,080	1,100	1,080	1,097	4,000	1,097
2004-05-11	1,031	1,095	1,031	1,050	14,000	1,050
2004-05-10	1,210	1,210	1,110	1,111	48,200	1,111
2004-05-07	1,225	1,225	1,207	1,219	14,000	1,219
2004-05-06	1,207	1,220	1,202	1,220	7,800	1,220
2004-04-30	1,202	1,205	1,199	1,200	31,200	1,200
2004-04-28	1,206	1,210	1,191	1,200	33,300	1,200
2004-04-27	1,216	1,225	1,206	1,210	36,300	1,210
2004-04-26	1,221	1,230	1,210	1,212	64,200	1,212
2004-04-23	1,205	1,227	1,200	1,220	24,000	1,220
2004-04-22	1,227	1,230	1,214	1,217	15,900	1,217
2004-04-21	1,215	1,231	1,214	1,227	16,000	1,227
2004-04-20	1,230	1,231	1,211	1,213	27,200	1,213
2004-04-19	1,220	1,234	1,185	1,210	45,000	1,210
2004-04-16	1,151	1,230	1,150	1,181	46,600	1,181
2004-04-15	1,170	1,179	1,150	1,165	14,800	1,165
2004-04-14	1,145	1,183	1,142	1,150	37,300	1,150
2004-04-13	1,160	1,160	1,130	1,140	44,100	1,140
2004-04-12	1,140	1,180	1,125	1,170	43,700	1,170
2004-04-09	1,150	1,150	1,121	1,140	44,500	1,140
2004-04-08	1,150	1,163	1,148	1,152	40,700	1,152
2004-04-07	1,150	1,158	1,148	1,148	17,200	1,148
2004-04-06	1,145	1,160	1,140	1,145	17,700	1,145
2004-04-05	1,159	1,167	1,140	1,165	59,900	1,165
2004-04-02	1,170	1,185	1,150	1,159	54,100	1,159
2004-04-01	1,128	1,170	1,110	1,169	140,600	1,169
2004-03-31	1,101	1,119	1,082	1,118	68,900	1,118
2004-03-30	1,112	1,125	1,090	1,101	51,500	1,101
2004-03-29	1,050	1,150	1,050	1,090	93,000	1,090
2004-03-26	1,050	1,054	1,021	1,022	17,800	1,022
2004-03-25	1,063	1,065	1,050	1,050	31,100	1,050
2004-03-24	1,061	1,063	1,056	1,056	44,500	1,056
2004-03-23	1,070	1,071	1,040	1,055	38,000	1,055
2004-03-22	1,039	1,086	1,039	1,064	54,100	1,064
2004-03-19	1,058	1,071	1,055	1,068	70,000	1,068
2004-03-18	1,040	1,069	1,036	1,059	127,100	1,059
2004-03-17	1,018	1,041	1,018	1,031	189,200	1,031
2004-03-16	1,030	1,050	1,011	1,011	39,800	1,011
2004-03-15	1,029	1,030	1,026	1,030	30,800	1,030
2004-03-12	1,029	1,029	1,027	1,028	36,900	1,028
2004-03-11	1,020	1,026	1,015	1,026	15,000	1,026
2004-03-10	1,020	1,024	1,010	1,016	20,900	1,016
2004-03-09	1,025	1,025	1,000	1,010	51,100	1,010
2004-03-08	970	1,039	951	1,030	31,300	1,030
2004-03-05	970	970	941	970	18,000	970
2004-03-04	959	960	950	960	32,500	960
2004-03-03	950	953	950	950	11,700	950
2004-03-02	960	961	943	952	10,000	952
2004-03-01	979	979	950	960	3,900	960
2004-02-27	965	970	965	970	2,600	970
2004-02-26	951	987	947	947	700	947
2004-02-25	940	980	940	980	14,100	980
2004-02-24	970	973	961	970	11,000	970
2004-02-23	946	970	946	970	6,600	970
2004-02-20	952	952	940	941	9,000	941
2004-02-19	968	976	958	960	18,800	960
2004-02-18	1,000	1,000	973	975	1,900	975
2004-02-17	1,000	1,001	1,000	1,001	5,300	1,001
2004-02-16	1,000	1,010	998	1,010	19,700	1,010
2004-02-13	985	985	977	980	6,100	980
2004-02-12	995	1,000	995	995	5,100	995
2004-02-10	1,040	1,040	1,015	1,035	10,800	1,035
2004-02-09	1,040	1,040	1,024	1,040	23,500	1,040
2004-02-06	1,020	1,020	1,010	1,020	18,100	1,020
2004-02-05	1,000	1,020	999	1,020	32,000	1,020
2004-02-04	1,007	1,010	1,000	1,010	17,700	1,010
2004-02-03	1,000	1,007	1,000	1,007	27,000	1,007
2004-02-02	1,000	1,008	1,000	1,008	17,000	1,008
2004-01-30	1,020	1,050	1,000	1,001	17,700	1,001
2004-01-29	1,001	1,010	1,000	1,010	6,300	1,010
2004-01-28	1,000	1,020	1,000	1,020	19,800	1,020
2004-01-27	1,050	1,050	1,000	1,000	32,200	1,000
2004-01-26	1,029	1,029	985	1,000	21,200	1,000
2004-01-23	1,016	1,030	1,010	1,030	10,400	1,030
2004-01-22	1,023	1,050	1,010	1,035	30,700	1,035
2004-01-21	1,005	1,011	1,005	1,010	5,700	1,010
2004-01-20	1,029	1,029	1,001	1,010	17,600	1,010
2004-01-19	1,020	1,025	1,001	1,010	14,300	1,010
2004-01-16	1,010	1,040	1,000	1,020	18,100	1,020
2004-01-15	1,060	1,060	1,005	1,030	20,100	1,030
2004-01-14	1,079	1,079	1,050	1,056	19,800	1,056
2004-01-13	1,050	1,060	1,030	1,059	57,700	1,059
2004-01-09	1,045	1,050	1,020	1,049	45,500	1,049
2004-01-08	1,045	1,050	1,005	1,045	98,800	1,045
2004-01-07	1,000	1,050	1,000	1,025	248,600	1,025
2004-01-06	955	955	940	950	16,000	950
2004-01-05	931	935	931	935	3,100	935

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