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