7942 (株)JSP の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 618 | 634 | 618 | 632 | 9,400 | 632 |
| 2008-12-29 | 619 | 620 | 617 | 619 | 10,800 | 619 |
| 2008-12-26 | 617 | 622 | 611 | 620 | 6,200 | 620 |
| 2008-12-25 | 624 | 641 | 584 | 611 | 28,300 | 611 |
| 2008-12-24 | 615 | 617 | 582 | 584 | 25,900 | 584 |
| 2008-12-22 | 575 | 619 | 570 | 618 | 25,100 | 618 |
| 2008-12-19 | 595 | 626 | 595 | 605 | 31,500 | 605 |
| 2008-12-18 | 599 | 609 | 590 | 594 | 40,600 | 594 |
| 2008-12-17 | 601 | 606 | 580 | 599 | 39,300 | 599 |
| 2008-12-16 | 590 | 591 | 580 | 591 | 27,500 | 591 |
| 2008-12-15 | 556 | 594 | 556 | 590 | 22,200 | 590 |
| 2008-12-12 | 560 | 575 | 539 | 551 | 54,400 | 551 |
| 2008-12-11 | 565 | 566 | 545 | 559 | 46,200 | 559 |
| 2008-12-10 | 544 | 573 | 544 | 568 | 63,300 | 568 |
| 2008-12-09 | 544 | 547 | 534 | 544 | 28,000 | 544 |
| 2008-12-08 | 516 | 544 | 509 | 543 | 32,400 | 543 |
| 2008-12-05 | 528 | 543 | 511 | 514 | 39,100 | 514 |
| 2008-12-04 | 526 | 530 | 520 | 528 | 33,000 | 528 |
| 2008-12-03 | 506 | 524 | 506 | 524 | 27,300 | 524 |
| 2008-12-02 | 490 | 516 | 489 | 502 | 25,900 | 502 |
| 2008-12-01 | 530 | 538 | 520 | 523 | 32,800 | 523 |
| 2008-11-28 | 503 | 528 | 503 | 527 | 18,700 | 527 |
| 2008-11-27 | 490 | 507 | 489 | 500 | 34,300 | 500 |
| 2008-11-26 | 489 | 490 | 476 | 490 | 27,600 | 490 |
| 2008-11-25 | 491 | 496 | 479 | 495 | 45,700 | 495 |
| 2008-11-21 | 418 | 458 | 415 | 458 | 45,600 | 458 |
| 2008-11-20 | 436 | 465 | 400 | 414 | 125,900 | 414 |
| 2008-11-19 | 484 | 489 | 458 | 466 | 97,700 | 466 |
| 2008-11-18 | 500 | 500 | 479 | 484 | 62,400 | 484 |
| 2008-11-17 | 509 | 512 | 483 | 509 | 56,200 | 509 |
| 2008-11-14 | 544 | 561 | 505 | 508 | 89,900 | 508 |
| 2008-11-13 | 561 | 561 | 533 | 534 | 52,000 | 534 |
| 2008-11-12 | 589 | 603 | 566 | 571 | 41,300 | 571 |
| 2008-11-11 | 589 | 594 | 584 | 589 | 37,400 | 589 |
| 2008-11-10 | 596 | 615 | 581 | 593 | 67,400 | 593 |
| 2008-11-07 | 630 | 630 | 591 | 596 | 82,400 | 596 |
| 2008-11-06 | 645 | 645 | 630 | 644 | 52,000 | 644 |
| 2008-11-05 | 668 | 690 | 655 | 663 | 49,000 | 663 |
| 2008-11-04 | 680 | 681 | 641 | 648 | 60,600 | 648 |
| 2008-10-31 | 671 | 710 | 661 | 680 | 65,800 | 680 |
| 2008-10-30 | 614 | 670 | 614 | 661 | 60,300 | 661 |
| 2008-10-29 | 570 | 630 | 558 | 610 | 62,700 | 610 |
| 2008-10-28 | 500 | 530 | 497 | 530 | 25,100 | 530 |
| 2008-10-27 | 532 | 560 | 500 | 500 | 26,600 | 500 |
| 2008-10-24 | 563 | 574 | 524 | 524 | 30,000 | 524 |
| 2008-10-23 | 538 | 563 | 520 | 563 | 30,200 | 563 |
| 2008-10-22 | 597 | 606 | 564 | 564 | 16,500 | 564 |
| 2008-10-21 | 596 | 604 | 590 | 598 | 30,400 | 598 |
| 2008-10-20 | 541 | 566 | 534 | 566 | 18,400 | 566 |
| 2008-10-17 | 510 | 525 | 505 | 525 | 20,100 | 525 |
| 2008-10-16 | 511 | 511 | 476 | 491 | 78,500 | 491 |
| 2008-10-15 | 500 | 545 | 500 | 529 | 80,400 | 529 |
| 2008-10-14 | 500 | 503 | 480 | 492 | 111,700 | 492 |
| 2008-10-10 | 487 | 492 | 421 | 443 | 112,200 | 443 |
| 2008-10-09 | 480 | 510 | 476 | 487 | 61,600 | 487 |
| 2008-10-08 | 498 | 498 | 456 | 475 | 51,700 | 475 |
| 2008-10-07 | 465 | 549 | 460 | 504 | 53,900 | 504 |
| 2008-10-06 | 570 | 579 | 506 | 515 | 40,300 | 515 |
| 2008-10-03 | 601 | 605 | 548 | 552 | 84,500 | 552 |
| 2008-10-02 | 655 | 660 | 599 | 601 | 38,000 | 601 |
| 2008-10-01 | 681 | 681 | 644 | 646 | 34,300 | 646 |
| 2008-09-30 | 670 | 678 | 654 | 661 | 24,400 | 661 |
| 2008-09-29 | 713 | 715 | 689 | 690 | 23,100 | 690 |
| 2008-09-26 | 730 | 730 | 706 | 709 | 29,700 | 709 |
| 2008-09-25 | 730 | 730 | 715 | 723 | 17,900 | 723 |
| 2008-09-24 | 755 | 755 | 716 | 722 | 30,000 | 722 |
| 2008-09-22 | 785 | 798 | 748 | 755 | 23,100 | 755 |
| 2008-09-19 | 770 | 799 | 770 | 777 | 45,600 | 777 |
| 2008-09-18 | 716 | 777 | 710 | 772 | 36,700 | 772 |
| 2008-09-17 | 703 | 730 | 702 | 729 | 27,200 | 729 |
| 2008-09-16 | 720 | 720 | 690 | 693 | 26,600 | 693 |
| 2008-09-12 | 752 | 778 | 745 | 770 | 39,700 | 770 |
| 2008-09-11 | 745 | 745 | 721 | 721 | 13,300 | 721 |
| 2008-09-10 | 735 | 772 | 733 | 737 | 54,500 | 737 |
| 2008-09-09 | 720 | 736 | 713 | 733 | 19,300 | 733 |
| 2008-09-08 | 695 | 726 | 695 | 714 | 16,600 | 714 |
| 2008-09-05 | 700 | 700 | 695 | 695 | 36,300 | 695 |
| 2008-09-04 | 734 | 734 | 711 | 711 | 14,900 | 711 |
| 2008-09-03 | 738 | 745 | 729 | 733 | 47,700 | 733 |
| 2008-09-02 | 737 | 742 | 735 | 739 | 47,400 | 739 |
| 2008-09-01 | 738 | 743 | 737 | 739 | 29,700 | 739 |
| 2008-08-29 | 740 | 745 | 737 | 743 | 33,000 | 743 |
| 2008-08-28 | 728 | 728 | 718 | 724 | 17,400 | 724 |
| 2008-08-27 | 726 | 740 | 725 | 730 | 8,900 | 730 |
| 2008-08-26 | 728 | 734 | 725 | 733 | 6,700 | 733 |
| 2008-08-25 | 734 | 745 | 730 | 737 | 18,000 | 737 |
| 2008-08-22 | 731 | 738 | 725 | 730 | 12,500 | 730 |
| 2008-08-21 | 740 | 740 | 730 | 735 | 15,800 | 735 |
| 2008-08-20 | 753 | 764 | 741 | 749 | 12,100 | 749 |
| 2008-08-19 | 760 | 763 | 744 | 757 | 19,100 | 757 |
| 2008-08-18 | 760 | 779 | 759 | 767 | 22,400 | 767 |
| 2008-08-15 | 775 | 775 | 758 | 760 | 15,900 | 760 |
| 2008-08-14 | 770 | 778 | 761 | 763 | 18,100 | 763 |
| 2008-08-13 | 790 | 794 | 761 | 764 | 19,900 | 764 |
| 2008-08-12 | 805 | 805 | 790 | 795 | 24,900 | 795 |
| 2008-08-11 | 790 | 817 | 790 | 796 | 37,300 | 796 |
| 2008-08-08 | 800 | 800 | 784 | 786 | 25,800 | 786 |
| 2008-08-07 | 810 | 810 | 800 | 800 | 32,600 | 800 |
| 2008-08-06 | 813 | 822 | 800 | 813 | 61,800 | 813 |
| 2008-08-05 | 812 | 822 | 800 | 801 | 47,300 | 801 |
| 2008-08-04 | 825 | 834 | 812 | 812 | 27,300 | 812 |
| 2008-08-01 | 838 | 847 | 822 | 830 | 30,000 | 830 |
| 2008-07-31 | 849 | 868 | 839 | 856 | 54,000 | 856 |
| 2008-07-30 | 835 | 839 | 823 | 827 | 33,300 | 827 |
| 2008-07-29 | 840 | 846 | 813 | 825 | 29,000 | 825 |
| 2008-07-28 | 876 | 876 | 851 | 854 | 38,500 | 854 |
| 2008-07-25 | 867 | 871 | 842 | 870 | 79,700 | 870 |
| 2008-07-24 | 850 | 860 | 850 | 857 | 85,400 | 857 |
| 2008-07-23 | 810 | 840 | 808 | 836 | 56,800 | 836 |
| 2008-07-22 | 792 | 811 | 792 | 806 | 22,300 | 806 |
| 2008-07-18 | 805 | 810 | 790 | 794 | 23,700 | 794 |
| 2008-07-17 | 808 | 815 | 794 | 797 | 46,400 | 797 |
| 2008-07-16 | 809 | 816 | 800 | 805 | 25,400 | 805 |
| 2008-07-15 | 821 | 832 | 809 | 813 | 31,900 | 813 |
| 2008-07-14 | 841 | 851 | 828 | 829 | 33,400 | 829 |
| 2008-07-11 | 840 | 849 | 830 | 837 | 24,400 | 837 |
| 2008-07-10 | 836 | 855 | 836 | 838 | 59,400 | 838 |
| 2008-07-09 | 853 | 859 | 836 | 836 | 48,100 | 836 |
| 2008-07-08 | 865 | 867 | 850 | 851 | 25,000 | 851 |
| 2008-07-07 | 872 | 890 | 865 | 883 | 50,400 | 883 |
| 2008-07-04 | 874 | 874 | 859 | 870 | 26,100 | 870 |
| 2008-07-03 | 872 | 872 | 838 | 848 | 42,700 | 848 |
| 2008-07-02 | 893 | 893 | 874 | 874 | 13,800 | 874 |
| 2008-07-01 | 897 | 909 | 891 | 894 | 21,800 | 894 |
| 2008-06-30 | 900 | 914 | 896 | 897 | 21,700 | 897 |
| 2008-06-27 | 893 | 911 | 886 | 898 | 31,800 | 898 |
| 2008-06-26 | 914 | 924 | 898 | 901 | 36,400 | 901 |
| 2008-06-25 | 921 | 921 | 882 | 912 | 62,400 | 912 |
| 2008-06-24 | 927 | 927 | 907 | 914 | 39,200 | 914 |
| 2008-06-23 | 920 | 930 | 914 | 928 | 37,900 | 928 |
| 2008-06-20 | 966 | 966 | 946 | 949 | 42,200 | 949 |
| 2008-06-19 | 979 | 990 | 963 | 966 | 47,200 | 966 |
| 2008-06-18 | 980 | 988 | 973 | 984 | 42,900 | 984 |
| 2008-06-17 | 989 | 990 | 971 | 977 | 67,900 | 977 |
| 2008-06-16 | 1,000 | 1,000 | 988 | 992 | 49,900 | 992 |
| 2008-06-13 | 983 | 988 | 964 | 983 | 58,500 | 983 |
| 2008-06-12 | 952 | 983 | 950 | 982 | 82,100 | 982 |
| 2008-06-11 | 967 | 969 | 955 | 957 | 47,200 | 957 |
| 2008-06-10 | 971 | 975 | 964 | 969 | 77,100 | 969 |
| 2008-06-09 | 964 | 990 | 964 | 971 | 70,500 | 971 |
| 2008-06-06 | 963 | 984 | 962 | 977 | 60,200 | 977 |
| 2008-06-05 | 940 | 963 | 938 | 962 | 56,300 | 962 |
| 2008-06-04 | 931 | 948 | 931 | 935 | 50,200 | 935 |
| 2008-06-03 | 954 | 954 | 927 | 931 | 71,100 | 931 |
| 2008-06-02 | 951 | 969 | 948 | 960 | 49,700 | 960 |
| 2008-05-30 | 956 | 962 | 948 | 955 | 72,800 | 955 |
| 2008-05-29 | 918 | 940 | 918 | 932 | 35,500 | 932 |
| 2008-05-28 | 936 | 944 | 908 | 915 | 98,100 | 915 |
| 2008-05-27 | 949 | 956 | 931 | 936 | 62,800 | 936 |
| 2008-05-26 | 969 | 969 | 947 | 950 | 43,000 | 950 |
| 2008-05-23 | 976 | 996 | 974 | 977 | 49,400 | 977 |
| 2008-05-22 | 964 | 993 | 963 | 970 | 100,400 | 970 |
| 2008-05-21 | 989 | 996 | 965 | 970 | 84,000 | 970 |
| 2008-05-20 | 951 | 998 | 950 | 995 | 122,000 | 995 |
| 2008-05-19 | 942 | 950 | 939 | 946 | 98,300 | 946 |
| 2008-05-16 | 952 | 958 | 934 | 941 | 92,800 | 941 |
| 2008-05-15 | 946 | 976 | 946 | 963 | 77,400 | 963 |
| 2008-05-14 | 955 | 962 | 928 | 949 | 143,200 | 949 |
| 2008-05-13 | 960 | 965 | 942 | 946 | 123,300 | 946 |
| 2008-05-12 | 958 | 997 | 958 | 985 | 47,000 | 985 |
| 2008-05-09 | 1,000 | 1,002 | 956 | 957 | 83,100 | 957 |
| 2008-05-08 | 1,002 | 1,008 | 989 | 999 | 43,200 | 999 |
| 2008-05-07 | 999 | 1,004 | 982 | 1,001 | 120,000 | 1,001 |
| 2008-05-02 | 943 | 970 | 937 | 969 | 81,100 | 969 |
| 2008-05-01 | 913 | 926 | 911 | 919 | 89,700 | 919 |
| 2008-04-30 | 950 | 951 | 911 | 911 | 131,500 | 911 |
| 2008-04-28 | 970 | 974 | 953 | 965 | 62,900 | 965 |
| 2008-04-25 | 958 | 972 | 950 | 969 | 34,900 | 969 |
| 2008-04-24 | 986 | 988 | 956 | 958 | 83,800 | 958 |
| 2008-04-23 | 990 | 1,003 | 986 | 996 | 64,300 | 996 |
| 2008-04-22 | 1,012 | 1,014 | 1,000 | 1,007 | 42,200 | 1,007 |
| 2008-04-21 | 998 | 1,013 | 995 | 1,011 | 52,200 | 1,011 |
| 2008-04-18 | 986 | 990 | 972 | 988 | 71,200 | 988 |
| 2008-04-17 | 980 | 989 | 976 | 986 | 47,100 | 986 |
| 2008-04-16 | 963 | 980 | 951 | 974 | 62,300 | 974 |
| 2008-04-15 | 997 | 997 | 953 | 963 | 80,500 | 963 |
| 2008-04-14 | 981 | 987 | 970 | 987 | 73,100 | 987 |
| 2008-04-11 | 977 | 1,018 | 969 | 1,017 | 143,100 | 1,017 |
| 2008-04-10 | 952 | 974 | 945 | 957 | 96,500 | 957 |
| 2008-04-09 | 935 | 953 | 927 | 943 | 93,100 | 943 |
| 2008-04-08 | 941 | 968 | 935 | 945 | 58,200 | 945 |
| 2008-04-07 | 895 | 938 | 886 | 932 | 41,600 | 932 |
| 2008-04-04 | 916 | 927 | 892 | 894 | 62,100 | 894 |
| 2008-04-03 | 904 | 930 | 902 | 929 | 78,500 | 929 |
| 2008-04-02 | 882 | 897 | 882 | 895 | 56,700 | 895 |
| 2008-04-01 | 865 | 879 | 859 | 875 | 31,100 | 875 |
| 2008-03-31 | 856 | 880 | 844 | 875 | 59,600 | 875 |
| 2008-03-28 | 880 | 883 | 860 | 881 | 54,500 | 881 |
| 2008-03-27 | 847 | 875 | 832 | 871 | 80,800 | 871 |
| 2008-03-26 | 808 | 849 | 805 | 846 | 124,100 | 846 |
| 2008-03-25 | 839 | 840 | 792 | 819 | 250,300 | 819 |
| 2008-03-24 | 845 | 858 | 829 | 829 | 76,800 | 829 |
| 2008-03-21 | 813 | 828 | 803 | 825 | 118,000 | 825 |
| 2008-03-19 | 782 | 795 | 770 | 786 | 80,700 | 786 |
| 2008-03-18 | 771 | 771 | 714 | 769 | 106,800 | 769 |
| 2008-03-17 | 796 | 796 | 773 | 781 | 143,000 | 781 |
| 2008-03-14 | 812 | 815 | 784 | 796 | 144,000 | 796 |
| 2008-03-13 | 851 | 854 | 821 | 842 | 118,400 | 842 |
| 2008-03-12 | 870 | 884 | 866 | 871 | 82,500 | 871 |
| 2008-03-11 | 852 | 873 | 827 | 860 | 193,600 | 860 |
| 2008-03-10 | 907 | 923 | 877 | 882 | 76,400 | 882 |
| 2008-03-07 | 924 | 931 | 900 | 905 | 64,600 | 905 |
| 2008-03-06 | 921 | 973 | 915 | 949 | 164,900 | 949 |
| 2008-03-05 | 901 | 927 | 900 | 912 | 110,200 | 912 |
| 2008-03-04 | 940 | 964 | 903 | 915 | 146,700 | 915 |
| 2008-03-03 | 987 | 990 | 950 | 950 | 124,800 | 950 |
| 2008-02-29 | 995 | 1,007 | 992 | 1,002 | 79,100 | 1,002 |
| 2008-02-28 | 994 | 1,007 | 992 | 1,001 | 159,200 | 1,001 |
| 2008-02-27 | 997 | 1,004 | 991 | 994 | 97,700 | 994 |
| 2008-02-26 | 1,002 | 1,015 | 994 | 994 | 118,600 | 994 |
| 2008-02-25 | 1,021 | 1,036 | 994 | 1,001 | 216,100 | 1,001 |
| 2008-02-22 | 1,021 | 1,045 | 1,007 | 1,041 | 111,800 | 1,041 |
| 2008-02-21 | 1,040 | 1,043 | 1,020 | 1,028 | 125,700 | 1,028 |
| 2008-02-20 | 1,088 | 1,088 | 1,010 | 1,026 | 146,800 | 1,026 |
| 2008-02-19 | 1,038 | 1,093 | 1,027 | 1,087 | 118,800 | 1,087 |
| 2008-02-18 | 1,030 | 1,042 | 1,017 | 1,022 | 72,900 | 1,022 |
| 2008-02-15 | 1,024 | 1,030 | 1,008 | 1,021 | 65,600 | 1,021 |
| 2008-02-14 | 1,055 | 1,056 | 1,025 | 1,025 | 84,300 | 1,025 |
| 2008-02-13 | 1,058 | 1,069 | 1,003 | 1,010 | 107,700 | 1,010 |
| 2008-02-12 | 1,114 | 1,119 | 1,056 | 1,057 | 94,300 | 1,057 |
| 2008-02-08 | 1,100 | 1,118 | 1,099 | 1,112 | 88,800 | 1,112 |
| 2008-02-07 | 1,080 | 1,098 | 1,069 | 1,091 | 52,100 | 1,091 |
| 2008-02-06 | 1,123 | 1,123 | 1,068 | 1,075 | 94,500 | 1,075 |
| 2008-02-05 | 1,111 | 1,145 | 1,110 | 1,137 | 98,500 | 1,137 |
| 2008-02-04 | 1,112 | 1,121 | 1,096 | 1,103 | 64,600 | 1,103 |
| 2008-02-01 | 1,109 | 1,120 | 1,081 | 1,092 | 89,300 | 1,092 |
| 2008-01-31 | 1,070 | 1,121 | 1,059 | 1,108 | 148,200 | 1,108 |
| 2008-01-30 | 1,106 | 1,123 | 1,061 | 1,067 | 106,400 | 1,067 |
| 2008-01-29 | 1,138 | 1,159 | 1,093 | 1,104 | 138,500 | 1,104 |
| 2008-01-28 | 1,179 | 1,205 | 1,128 | 1,134 | 95,100 | 1,134 |
| 2008-01-25 | 1,237 | 1,240 | 1,153 | 1,183 | 134,700 | 1,183 |
| 2008-01-24 | 1,154 | 1,227 | 1,148 | 1,217 | 66,200 | 1,217 |
| 2008-01-23 | 1,100 | 1,175 | 1,090 | 1,174 | 106,400 | 1,174 |
| 2008-01-22 | 1,106 | 1,126 | 1,055 | 1,080 | 74,200 | 1,080 |
| 2008-01-21 | 1,200 | 1,223 | 1,159 | 1,162 | 60,300 | 1,162 |
| 2008-01-18 | 1,159 | 1,225 | 1,138 | 1,202 | 111,900 | 1,202 |
| 2008-01-17 | 1,120 | 1,190 | 1,110 | 1,164 | 81,500 | 1,164 |
| 2008-01-16 | 1,075 | 1,136 | 1,032 | 1,120 | 104,600 | 1,120 |
| 2008-01-15 | 1,208 | 1,230 | 1,136 | 1,137 | 136,700 | 1,137 |
| 2008-01-11 | 1,255 | 1,274 | 1,188 | 1,221 | 80,100 | 1,221 |
| 2008-01-10 | 1,193 | 1,255 | 1,191 | 1,254 | 155,000 | 1,254 |
| 2008-01-09 | 1,162 | 1,201 | 1,157 | 1,193 | 56,600 | 1,193 |
| 2008-01-08 | 1,183 | 1,195 | 1,172 | 1,185 | 58,900 | 1,185 |
| 2008-01-07 | 1,181 | 1,222 | 1,160 | 1,203 | 152,200 | 1,203 |
| 2008-01-04 | 1,285 | 1,285 | 1,215 | 1,247 | 45,300 | 1,247 |
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
