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