7942 (株)JSP の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 989 | 989 | 971 | 980 | 15,600 | 980 |
| 2009-12-29 | 998 | 998 | 985 | 989 | 14,300 | 989 |
| 2009-12-28 | 997 | 1,003 | 990 | 990 | 25,200 | 990 |
| 2009-12-25 | 1,014 | 1,014 | 993 | 993 | 41,100 | 993 |
| 2009-12-24 | 979 | 1,011 | 978 | 1,010 | 49,900 | 1,010 |
| 2009-12-22 | 976 | 984 | 963 | 971 | 26,800 | 971 |
| 2009-12-21 | 974 | 989 | 962 | 966 | 54,000 | 966 |
| 2009-12-18 | 968 | 979 | 953 | 965 | 63,000 | 965 |
| 2009-12-17 | 969 | 979 | 961 | 965 | 45,100 | 965 |
| 2009-12-16 | 977 | 987 | 968 | 970 | 60,000 | 970 |
| 2009-12-15 | 995 | 998 | 960 | 972 | 50,600 | 972 |
| 2009-12-14 | 992 | 1,019 | 984 | 992 | 91,600 | 992 |
| 2009-12-11 | 999 | 1,005 | 952 | 992 | 134,500 | 992 |
| 2009-12-10 | 951 | 1,010 | 951 | 976 | 164,500 | 976 |
| 2009-12-09 | 936 | 958 | 936 | 950 | 43,900 | 950 |
| 2009-12-08 | 919 | 966 | 912 | 936 | 116,800 | 936 |
| 2009-12-07 | 905 | 940 | 900 | 926 | 75,200 | 926 |
| 2009-12-04 | 899 | 899 | 889 | 896 | 18,600 | 896 |
| 2009-12-03 | 871 | 900 | 867 | 898 | 116,100 | 898 |
| 2009-12-02 | 842 | 854 | 834 | 845 | 34,300 | 845 |
| 2009-12-01 | 841 | 852 | 825 | 833 | 74,300 | 833 |
| 2009-11-30 | 849 | 865 | 822 | 842 | 68,900 | 842 |
| 2009-11-27 | 836 | 853 | 820 | 839 | 81,100 | 839 |
| 2009-11-26 | 866 | 884 | 835 | 842 | 85,900 | 842 |
| 2009-11-25 | 830 | 870 | 830 | 858 | 83,600 | 858 |
| 2009-11-24 | 841 | 859 | 838 | 838 | 50,500 | 838 |
| 2009-11-20 | 839 | 862 | 835 | 851 | 60,300 | 851 |
| 2009-11-19 | 838 | 864 | 832 | 850 | 81,400 | 850 |
| 2009-11-18 | 823 | 858 | 823 | 828 | 63,200 | 828 |
| 2009-11-17 | 847 | 862 | 813 | 819 | 66,200 | 819 |
| 2009-11-16 | 873 | 885 | 850 | 857 | 55,000 | 857 |
| 2009-11-13 | 866 | 879 | 862 | 877 | 60,600 | 877 |
| 2009-11-12 | 879 | 890 | 861 | 866 | 74,400 | 866 |
| 2009-11-11 | 895 | 898 | 877 | 877 | 24,600 | 877 |
| 2009-11-10 | 898 | 915 | 889 | 890 | 84,100 | 890 |
| 2009-11-09 | 894 | 908 | 870 | 890 | 71,400 | 890 |
| 2009-11-06 | 895 | 930 | 880 | 894 | 89,000 | 894 |
| 2009-11-05 | 879 | 897 | 872 | 895 | 94,300 | 895 |
| 2009-11-04 | 860 | 885 | 860 | 876 | 41,100 | 876 |
| 2009-11-02 | 851 | 874 | 851 | 870 | 44,000 | 870 |
| 2009-10-30 | 860 | 887 | 859 | 871 | 102,000 | 871 |
| 2009-10-29 | 839 | 868 | 831 | 858 | 71,700 | 858 |
| 2009-10-28 | 862 | 867 | 842 | 848 | 52,700 | 848 |
| 2009-10-27 | 863 | 877 | 852 | 866 | 62,800 | 866 |
| 2009-10-26 | 857 | 879 | 857 | 879 | 98,600 | 879 |
| 2009-10-23 | 854 | 880 | 847 | 847 | 63,700 | 847 |
| 2009-10-22 | 849 | 869 | 844 | 851 | 65,600 | 851 |
| 2009-10-21 | 871 | 896 | 849 | 850 | 117,700 | 850 |
| 2009-10-20 | 846 | 871 | 846 | 864 | 92,800 | 864 |
| 2009-10-19 | 840 | 858 | 832 | 836 | 115,200 | 836 |
| 2009-10-16 | 885 | 891 | 847 | 848 | 234,800 | 848 |
| 2009-10-15 | 910 | 926 | 862 | 879 | 568,400 | 879 |
| 2009-10-14 | 860 | 860 | 860 | 860 | 51,500 | 860 |
| 2009-10-13 | 757 | 775 | 741 | 760 | 65,400 | 760 |
| 2009-10-09 | 754 | 770 | 739 | 757 | 74,400 | 757 |
| 2009-10-08 | 773 | 778 | 748 | 757 | 42,700 | 757 |
| 2009-10-07 | 751 | 778 | 725 | 772 | 31,300 | 772 |
| 2009-10-06 | 760 | 764 | 731 | 761 | 37,800 | 761 |
| 2009-10-05 | 750 | 753 | 720 | 750 | 26,400 | 750 |
| 2009-10-02 | 750 | 767 | 714 | 748 | 24,100 | 748 |
| 2009-10-01 | 783 | 783 | 767 | 775 | 14,800 | 775 |
| 2009-09-30 | 794 | 812 | 777 | 804 | 15,200 | 804 |
| 2009-09-29 | 818 | 825 | 762 | 793 | 36,200 | 793 |
| 2009-09-28 | 850 | 859 | 806 | 817 | 38,400 | 817 |
| 2009-09-25 | 869 | 870 | 851 | 859 | 16,700 | 859 |
| 2009-09-24 | 872 | 884 | 863 | 863 | 40,700 | 863 |
| 2009-09-18 | 868 | 882 | 868 | 877 | 16,900 | 877 |
| 2009-09-17 | 902 | 903 | 877 | 888 | 15,600 | 888 |
| 2009-09-16 | 884 | 915 | 860 | 896 | 52,100 | 896 |
| 2009-09-15 | 880 | 889 | 864 | 880 | 26,300 | 880 |
| 2009-09-14 | 867 | 884 | 850 | 879 | 25,100 | 879 |
| 2009-09-11 | 890 | 890 | 861 | 869 | 46,400 | 869 |
| 2009-09-10 | 809 | 896 | 809 | 860 | 117,000 | 860 |
| 2009-09-09 | 811 | 828 | 809 | 809 | 31,800 | 809 |
| 2009-09-08 | 798 | 817 | 794 | 812 | 26,300 | 812 |
| 2009-09-07 | 799 | 808 | 795 | 802 | 19,000 | 802 |
| 2009-09-04 | 793 | 806 | 790 | 799 | 22,900 | 799 |
| 2009-09-03 | 791 | 806 | 786 | 792 | 11,500 | 792 |
| 2009-09-02 | 801 | 801 | 793 | 797 | 19,300 | 797 |
| 2009-09-01 | 801 | 822 | 792 | 810 | 49,900 | 810 |
| 2009-08-31 | 797 | 815 | 795 | 801 | 27,800 | 801 |
| 2009-08-28 | 788 | 795 | 775 | 787 | 20,300 | 787 |
| 2009-08-27 | 785 | 785 | 770 | 785 | 17,100 | 785 |
| 2009-08-26 | 769 | 786 | 765 | 784 | 43,300 | 784 |
| 2009-08-25 | 765 | 765 | 754 | 754 | 42,800 | 754 |
| 2009-08-24 | 752 | 763 | 751 | 759 | 17,900 | 759 |
| 2009-08-21 | 739 | 757 | 724 | 742 | 38,200 | 742 |
| 2009-08-20 | 715 | 745 | 715 | 738 | 26,400 | 738 |
| 2009-08-19 | 723 | 732 | 710 | 710 | 19,100 | 710 |
| 2009-08-18 | 721 | 730 | 720 | 720 | 18,100 | 720 |
| 2009-08-17 | 740 | 742 | 721 | 730 | 60,800 | 730 |
| 2009-08-14 | 758 | 758 | 736 | 738 | 42,100 | 738 |
| 2009-08-13 | 765 | 765 | 747 | 750 | 59,600 | 750 |
| 2009-08-12 | 755 | 766 | 755 | 755 | 15,300 | 755 |
| 2009-08-11 | 752 | 773 | 750 | 764 | 31,000 | 764 |
| 2009-08-10 | 732 | 768 | 732 | 743 | 48,800 | 743 |
| 2009-08-07 | 723 | 735 | 717 | 732 | 37,400 | 732 |
| 2009-08-06 | 718 | 734 | 716 | 730 | 33,100 | 730 |
| 2009-08-05 | 709 | 734 | 709 | 709 | 27,000 | 709 |
| 2009-08-04 | 732 | 741 | 704 | 710 | 44,700 | 710 |
| 2009-08-03 | 732 | 741 | 721 | 731 | 17,800 | 731 |
| 2009-07-31 | 733 | 742 | 721 | 727 | 28,300 | 727 |
| 2009-07-30 | 746 | 755 | 727 | 741 | 39,600 | 741 |
| 2009-07-29 | 731 | 750 | 717 | 735 | 25,900 | 735 |
| 2009-07-28 | 742 | 759 | 734 | 735 | 16,600 | 735 |
| 2009-07-27 | 765 | 769 | 748 | 750 | 35,300 | 750 |
| 2009-07-24 | 768 | 774 | 751 | 755 | 26,800 | 755 |
| 2009-07-23 | 760 | 769 | 750 | 755 | 19,100 | 755 |
| 2009-07-22 | 775 | 778 | 750 | 751 | 27,200 | 751 |
| 2009-07-21 | 737 | 766 | 736 | 763 | 49,000 | 763 |
| 2009-07-17 | 760 | 771 | 723 | 727 | 30,100 | 727 |
| 2009-07-16 | 755 | 783 | 740 | 755 | 31,500 | 755 |
| 2009-07-15 | 742 | 755 | 732 | 746 | 27,600 | 746 |
| 2009-07-14 | 755 | 759 | 745 | 752 | 50,400 | 752 |
| 2009-07-13 | 789 | 792 | 741 | 764 | 85,300 | 764 |
| 2009-07-10 | 739 | 775 | 739 | 774 | 97,700 | 774 |
| 2009-07-09 | 705 | 755 | 705 | 725 | 72,300 | 725 |
| 2009-07-08 | 726 | 727 | 702 | 702 | 100,600 | 702 |
| 2009-07-07 | 733 | 740 | 726 | 736 | 36,700 | 736 |
| 2009-07-06 | 733 | 739 | 721 | 732 | 32,100 | 732 |
| 2009-07-03 | 730 | 752 | 730 | 740 | 35,100 | 740 |
| 2009-07-02 | 743 | 755 | 727 | 741 | 51,100 | 741 |
| 2009-07-01 | 730 | 748 | 730 | 734 | 18,300 | 734 |
| 2009-06-30 | 719 | 735 | 711 | 735 | 43,800 | 735 |
| 2009-06-29 | 723 | 740 | 710 | 722 | 37,800 | 722 |
| 2009-06-26 | 725 | 746 | 722 | 743 | 46,700 | 743 |
| 2009-06-25 | 727 | 727 | 707 | 717 | 41,600 | 717 |
| 2009-06-24 | 657 | 718 | 650 | 687 | 93,900 | 687 |
| 2009-06-23 | 661 | 661 | 646 | 647 | 47,000 | 647 |
| 2009-06-22 | 655 | 665 | 654 | 661 | 28,800 | 661 |
| 2009-06-19 | 675 | 681 | 657 | 658 | 50,800 | 658 |
| 2009-06-18 | 677 | 689 | 661 | 681 | 48,900 | 681 |
| 2009-06-17 | 659 | 668 | 654 | 657 | 68,100 | 657 |
| 2009-06-16 | 695 | 695 | 659 | 660 | 46,500 | 660 |
| 2009-06-15 | 707 | 717 | 691 | 693 | 51,200 | 693 |
| 2009-06-12 | 725 | 725 | 698 | 700 | 112,900 | 700 |
| 2009-06-11 | 697 | 800 | 697 | 745 | 231,400 | 745 |
| 2009-06-10 | 606 | 700 | 606 | 700 | 199,700 | 700 |
| 2009-06-09 | 590 | 600 | 585 | 600 | 613,100 | 600 |
| 2009-06-08 | 595 | 595 | 591 | 592 | 84,700 | 592 |
| 2009-06-05 | 619 | 626 | 602 | 606 | 99,400 | 606 |
| 2009-06-04 | 610 | 639 | 605 | 624 | 127,000 | 624 |
| 2009-06-03 | 571 | 609 | 569 | 602 | 103,700 | 602 |
| 2009-06-02 | 559 | 575 | 556 | 566 | 69,900 | 566 |
| 2009-06-01 | 556 | 559 | 553 | 555 | 21,000 | 555 |
| 2009-05-29 | 558 | 559 | 551 | 553 | 19,300 | 553 |
| 2009-05-28 | 549 | 555 | 546 | 554 | 27,700 | 554 |
| 2009-05-27 | 545 | 554 | 545 | 548 | 27,100 | 548 |
| 2009-05-26 | 548 | 549 | 541 | 542 | 15,300 | 542 |
| 2009-05-25 | 545 | 554 | 543 | 544 | 27,900 | 544 |
| 2009-05-22 | 543 | 549 | 542 | 544 | 18,500 | 544 |
| 2009-05-21 | 540 | 545 | 540 | 545 | 11,300 | 545 |
| 2009-05-20 | 543 | 544 | 536 | 543 | 18,200 | 543 |
| 2009-05-19 | 548 | 548 | 533 | 543 | 17,900 | 543 |
| 2009-05-18 | 540 | 543 | 531 | 540 | 10,500 | 540 |
| 2009-05-15 | 540 | 542 | 535 | 540 | 11,100 | 540 |
| 2009-05-14 | 540 | 547 | 539 | 542 | 19,200 | 542 |
| 2009-05-13 | 542 | 543 | 539 | 541 | 4,900 | 541 |
| 2009-05-12 | 540 | 544 | 539 | 539 | 9,900 | 539 |
| 2009-05-11 | 541 | 549 | 538 | 542 | 34,900 | 542 |
| 2009-05-08 | 533 | 533 | 525 | 531 | 27,800 | 531 |
| 2009-05-07 | 537 | 537 | 525 | 533 | 13,000 | 533 |
| 2009-05-01 | 515 | 520 | 515 | 517 | 18,100 | 517 |
| 2009-04-30 | 528 | 533 | 515 | 515 | 22,900 | 515 |
| 2009-04-28 | 531 | 533 | 517 | 518 | 25,600 | 518 |
| 2009-04-27 | 543 | 543 | 533 | 535 | 15,100 | 535 |
| 2009-04-24 | 544 | 546 | 540 | 546 | 13,100 | 546 |
| 2009-04-23 | 542 | 543 | 531 | 542 | 19,900 | 542 |
| 2009-04-22 | 542 | 543 | 530 | 536 | 12,600 | 536 |
| 2009-04-21 | 558 | 558 | 540 | 541 | 18,500 | 541 |
| 2009-04-20 | 548 | 560 | 546 | 560 | 13,600 | 560 |
| 2009-04-17 | 541 | 548 | 541 | 547 | 12,300 | 547 |
| 2009-04-16 | 550 | 551 | 538 | 542 | 30,200 | 542 |
| 2009-04-15 | 553 | 554 | 547 | 551 | 14,900 | 551 |
| 2009-04-14 | 563 | 566 | 550 | 563 | 13,100 | 563 |
| 2009-04-13 | 574 | 574 | 560 | 563 | 14,700 | 563 |
| 2009-04-10 | 561 | 574 | 560 | 564 | 33,800 | 564 |
| 2009-04-09 | 554 | 559 | 549 | 558 | 26,300 | 558 |
| 2009-04-08 | 540 | 549 | 533 | 539 | 8,800 | 539 |
| 2009-04-07 | 552 | 552 | 542 | 546 | 6,200 | 546 |
| 2009-04-06 | 550 | 554 | 543 | 550 | 23,000 | 550 |
| 2009-04-03 | 550 | 559 | 535 | 535 | 18,800 | 535 |
| 2009-04-02 | 540 | 550 | 535 | 546 | 26,600 | 546 |
| 2009-04-01 | 528 | 543 | 527 | 540 | 16,800 | 540 |
| 2009-03-31 | 531 | 540 | 531 | 539 | 36,300 | 539 |
| 2009-03-30 | 540 | 541 | 531 | 533 | 31,400 | 533 |
| 2009-03-27 | 533 | 542 | 532 | 533 | 39,900 | 533 |
| 2009-03-26 | 531 | 535 | 523 | 523 | 119,500 | 523 |
| 2009-03-25 | 550 | 555 | 548 | 552 | 283,600 | 552 |
| 2009-03-24 | 568 | 568 | 547 | 552 | 71,900 | 552 |
| 2009-03-23 | 574 | 575 | 556 | 558 | 86,600 | 558 |
| 2009-03-19 | 583 | 583 | 575 | 580 | 13,500 | 580 |
| 2009-03-18 | 580 | 583 | 575 | 576 | 14,000 | 576 |
| 2009-03-17 | 581 | 583 | 573 | 575 | 16,700 | 575 |
| 2009-03-16 | 570 | 588 | 569 | 577 | 20,200 | 577 |
| 2009-03-13 | 570 | 571 | 561 | 561 | 39,100 | 561 |
| 2009-03-12 | 568 | 570 | 559 | 562 | 14,400 | 562 |
| 2009-03-11 | 577 | 577 | 567 | 567 | 12,200 | 567 |
| 2009-03-10 | 569 | 584 | 568 | 569 | 24,100 | 569 |
| 2009-03-09 | 565 | 575 | 565 | 569 | 16,400 | 569 |
| 2009-03-06 | 555 | 570 | 548 | 559 | 18,800 | 559 |
| 2009-03-05 | 551 | 558 | 544 | 554 | 18,300 | 554 |
| 2009-03-04 | 520 | 542 | 520 | 541 | 14,000 | 541 |
| 2009-03-03 | 523 | 523 | 517 | 522 | 8,800 | 522 |
| 2009-03-02 | 532 | 538 | 522 | 528 | 16,900 | 528 |
| 2009-02-27 | 525 | 532 | 518 | 532 | 10,100 | 532 |
| 2009-02-26 | 521 | 537 | 513 | 515 | 16,000 | 515 |
| 2009-02-25 | 552 | 552 | 513 | 523 | 37,100 | 523 |
| 2009-02-24 | 502 | 525 | 502 | 523 | 16,800 | 523 |
| 2009-02-23 | 499 | 503 | 497 | 502 | 21,100 | 502 |
| 2009-02-20 | 525 | 525 | 491 | 499 | 50,800 | 499 |
| 2009-02-19 | 543 | 543 | 526 | 530 | 23,400 | 530 |
| 2009-02-18 | 565 | 570 | 545 | 549 | 18,600 | 549 |
| 2009-02-17 | 593 | 593 | 571 | 574 | 6,700 | 574 |
| 2009-02-16 | 588 | 592 | 579 | 592 | 13,100 | 592 |
| 2009-02-13 | 566 | 579 | 563 | 579 | 10,100 | 579 |
| 2009-02-12 | 568 | 574 | 565 | 570 | 9,600 | 570 |
| 2009-02-10 | 567 | 588 | 567 | 577 | 24,300 | 577 |
| 2009-02-09 | 571 | 572 | 563 | 563 | 5,600 | 563 |
| 2009-02-06 | 577 | 579 | 565 | 569 | 16,900 | 569 |
| 2009-02-05 | 572 | 580 | 566 | 567 | 29,500 | 567 |
| 2009-02-04 | 563 | 575 | 563 | 572 | 20,400 | 572 |
| 2009-02-03 | 561 | 577 | 555 | 564 | 22,700 | 564 |
| 2009-02-02 | 535 | 581 | 535 | 570 | 26,400 | 570 |
| 2009-01-30 | 535 | 538 | 523 | 532 | 32,600 | 532 |
| 2009-01-29 | 561 | 565 | 532 | 543 | 26,400 | 543 |
| 2009-01-28 | 582 | 588 | 560 | 565 | 17,900 | 565 |
| 2009-01-27 | 541 | 589 | 538 | 583 | 31,800 | 583 |
| 2009-01-26 | 536 | 540 | 527 | 531 | 23,500 | 531 |
| 2009-01-23 | 505 | 525 | 505 | 520 | 11,900 | 520 |
| 2009-01-22 | 527 | 528 | 510 | 518 | 18,600 | 518 |
| 2009-01-21 | 555 | 565 | 521 | 522 | 35,800 | 522 |
| 2009-01-20 | 586 | 586 | 567 | 567 | 9,600 | 567 |
| 2009-01-19 | 592 | 592 | 580 | 581 | 17,400 | 581 |
| 2009-01-16 | 594 | 594 | 580 | 592 | 29,300 | 592 |
| 2009-01-15 | 575 | 590 | 553 | 584 | 30,800 | 584 |
| 2009-01-14 | 561 | 575 | 552 | 575 | 10,900 | 575 |
| 2009-01-13 | 589 | 595 | 562 | 562 | 38,400 | 562 |
| 2009-01-09 | 600 | 601 | 584 | 589 | 39,600 | 589 |
| 2009-01-08 | 601 | 601 | 590 | 597 | 13,900 | 597 |
| 2009-01-07 | 615 | 625 | 602 | 605 | 18,600 | 605 |
| 2009-01-06 | 630 | 630 | 614 | 618 | 7,100 | 618 |
| 2009-01-05 | 635 | 645 | 611 | 614 | 11,000 | 614 |
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
