7942 (株)JSP の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,202	1,202	1,171	1,197	35,400	1,197
2010-12-29	1,200	1,209	1,195	1,208	21,600	1,208
2010-12-28	1,213	1,214	1,191	1,200	27,600	1,200
2010-12-27	1,229	1,229	1,195	1,213	74,100	1,213
2010-12-24	1,181	1,193	1,181	1,186	56,800	1,186
2010-12-22	1,195	1,199	1,176	1,181	56,200	1,181
2010-12-21	1,185	1,198	1,162	1,195	76,000	1,195
2010-12-20	1,186	1,186	1,161	1,173	52,900	1,173
2010-12-17	1,160	1,179	1,159	1,175	66,200	1,175
2010-12-16	1,159	1,173	1,152	1,163	62,800	1,163
2010-12-15	1,154	1,158	1,146	1,158	89,200	1,158
2010-12-14	1,132	1,159	1,132	1,137	82,600	1,137
2010-12-13	1,139	1,147	1,124	1,140	79,900	1,140
2010-12-10	1,176	1,177	1,113	1,131	145,400	1,131
2010-12-09	1,173	1,182	1,161	1,176	57,200	1,176
2010-12-08	1,187	1,187	1,169	1,172	54,300	1,172
2010-12-07	1,171	1,179	1,157	1,176	39,800	1,176
2010-12-06	1,150	1,173	1,150	1,171	40,300	1,171
2010-12-03	1,150	1,162	1,140	1,150	55,300	1,150
2010-12-02	1,150	1,155	1,140	1,148	53,400	1,148
2010-12-01	1,095	1,126	1,087	1,124	34,900	1,124
2010-11-30	1,122	1,129	1,102	1,102	78,800	1,102
2010-11-29	1,100	1,140	1,100	1,120	65,800	1,120
2010-11-26	1,099	1,125	1,093	1,098	95,800	1,098
2010-11-25	1,066	1,100	1,064	1,093	103,600	1,093
2010-11-24	1,019	1,047	1,017	1,035	65,700	1,035
2010-11-22	1,030	1,035	1,019	1,032	29,500	1,032
2010-11-19	1,044	1,044	1,014	1,019	36,900	1,019
2010-11-18	1,010	1,023	999	1,022	40,600	1,022
2010-11-17	975	1,001	973	999	40,300	999
2010-11-16	983	985	960	975	34,300	975
2010-11-15	982	984	972	980	29,200	980
2010-11-12	993	993	980	983	18,800	983
2010-11-11	997	997	987	995	15,500	995
2010-11-10	993	1,000	982	993	54,600	993
2010-11-09	985	994	974	992	29,800	992
2010-11-08	973	985	962	985	40,000	985
2010-11-05	933	972	933	962	64,100	962
2010-11-04	943	943	926	933	41,900	933
2010-11-02	933	937	918	920	31,300	920
2010-11-01	934	943	932	933	42,500	933
2010-10-29	872	938	872	928	139,500	928
2010-10-28	875	882	867	867	49,100	867
2010-10-27	868	880	861	880	33,600	880
2010-10-26	858	866	850	860	29,800	860
2010-10-25	860	869	856	857	33,500	857
2010-10-22	880	880	862	862	30,900	862
2010-10-21	887	889	873	875	25,800	875
2010-10-20	886	887	868	879	21,200	879
2010-10-19	915	920	890	897	47,800	897
2010-10-18	863	881	863	873	25,500	873
2010-10-15	882	883	862	867	42,400	867
2010-10-14	886	905	886	891	44,700	891
2010-10-13	892	910	882	889	32,000	889
2010-10-12	934	938	886	894	48,700	894
2010-10-08	930	946	928	933	39,700	933
2010-10-07	947	953	939	943	16,200	943
2010-10-06	935	948	930	947	23,800	947
2010-10-05	926	942	917	927	32,900	927
2010-10-04	939	939	921	926	23,000	926
2010-10-01	947	947	930	933	34,000	933
2010-09-30	955	959	946	947	40,400	947
2010-09-29	925	955	925	955	40,600	955
2010-09-28	938	938	915	918	36,600	918
2010-09-27	916	938	910	938	28,400	938
2010-09-24	904	932	903	915	36,700	915
2010-09-22	915	928	910	921	44,700	921
2010-09-21	919	924	903	910	27,900	910
2010-09-17	906	921	906	921	22,400	921
2010-09-16	921	925	900	905	22,200	905
2010-09-15	909	923	900	918	44,900	918
2010-09-14	901	919	892	918	53,700	918
2010-09-13	887	907	874	901	59,100	901
2010-09-10	880	893	870	886	53,100	886
2010-09-09	854	870	846	866	41,100	866
2010-09-08	854	855	838	839	29,600	839
2010-09-07	860	865	846	857	22,100	857
2010-09-06	860	865	857	860	26,000	860
2010-09-03	845	876	845	857	48,700	857
2010-09-02	857	857	842	847	38,800	847
2010-09-01	866	873	839	843	64,900	843
2010-08-31	892	896	861	865	58,700	865
2010-08-30	919	926	899	906	48,800	906
2010-08-27	890	908	885	905	34,900	905
2010-08-26	872	893	870	890	61,000	890
2010-08-25	899	900	866	872	109,700	872
2010-08-24	880	892	877	884	44,100	884
2010-08-23	887	902	880	895	57,100	895
2010-08-20	889	901	881	886	46,200	886
2010-08-19	919	923	894	901	58,800	901
2010-08-18	927	930	905	919	42,600	919
2010-08-17	910	934	900	927	36,700	927
2010-08-16	915	916	896	912	22,300	912
2010-08-13	922	935	908	917	58,400	917
2010-08-12	891	938	884	929	62,300	929
2010-08-11	942	942	910	918	67,000	918
2010-08-10	942	963	939	957	105,700	957
2010-08-09	943	943	930	939	59,600	939
2010-08-06	921	945	919	942	86,200	942
2010-08-05	930	940	923	930	35,600	930
2010-08-04	937	938	910	925	59,900	925
2010-08-03	930	934	917	925	63,100	925
2010-08-02	931	931	907	915	78,300	915
2010-07-30	970	982	901	937	301,000	937
2010-07-29	936	960	931	940	46,700	940
2010-07-28	939	943	925	940	20,200	940
2010-07-27	926	945	915	930	50,200	930
2010-07-26	913	922	885	918	54,700	918
2010-07-23	886	895	869	883	27,200	883
2010-07-22	865	880	865	871	14,600	871
2010-07-21	886	886	869	875	22,600	875
2010-07-20	899	899	880	885	34,500	885
2010-07-16	909	910	890	900	30,300	900
2010-07-15	950	950	921	924	22,000	924
2010-07-14	960	962	949	955	13,400	955
2010-07-13	960	970	934	939	52,000	939
2010-07-12	939	974	939	967	92,700	967
2010-07-09	921	938	904	938	31,700	938
2010-07-08	918	921	909	915	16,300	915
2010-07-07	916	916	892	906	29,400	906
2010-07-06	915	918	891	915	22,600	915
2010-07-05	906	925	900	919	38,700	919
2010-07-02	862	894	862	891	42,400	891
2010-07-01	846	879	846	868	63,100	868
2010-06-30	845	853	840	844	26,100	844
2010-06-29	868	882	857	866	55,000	866
2010-06-28	886	887	869	876	50,200	876
2010-06-25	919	919	865	886	114,400	886
2010-06-24	925	934	902	915	62,200	915
2010-06-23	927	942	925	936	38,300	936
2010-06-22	914	942	914	942	64,100	942
2010-06-21	887	938	878	926	132,100	926
2010-06-18	858	893	854	878	83,600	878
2010-06-17	841	856	841	850	37,300	850
2010-06-16	849	851	830	839	61,400	839
2010-06-15	840	845	832	840	27,900	840
2010-06-14	827	852	827	846	58,000	846
2010-06-11	818	832	808	812	64,100	812
2010-06-10	821	823	803	808	63,200	808
2010-06-09	825	831	813	821	37,400	821
2010-06-08	824	840	821	829	34,400	829
2010-06-07	863	864	826	839	49,600	839
2010-06-04	883	890	866	878	42,300	878
2010-06-03	871	886	861	882	36,800	882
2010-06-02	871	884	862	867	39,100	867
2010-06-01	888	889	875	878	57,700	878
2010-05-31	859	884	857	879	100,500	879
2010-05-28	869	869	850	852	94,700	852
2010-05-27	864	878	852	854	111,800	854
2010-05-26	860	894	840	879	259,100	879
2010-05-25	850	851	818	821	117,000	821
2010-05-24	862	873	852	862	80,600	862
2010-05-21	860	883	858	865	84,200	865
2010-05-20	873	905	871	885	75,200	885
2010-05-19	918	918	880	886	125,500	886
2010-05-18	937	959	910	924	105,500	924
2010-05-17	964	965	936	942	92,300	942
2010-05-14	960	981	955	968	71,400	968
2010-05-13	998	1,004	962	971	124,600	971
2010-05-12	982	996	960	983	102,300	983
2010-05-11	1,024	1,024	977	987	72,900	987
2010-05-10	983	1,027	983	1,003	85,200	1,003
2010-05-07	994	997	963	983	117,600	983
2010-05-06	991	1,037	981	1,004	233,700	1,004
2010-04-30	1,131	1,131	1,106	1,110	81,400	1,110
2010-04-28	1,109	1,120	1,108	1,111	53,200	1,111
2010-04-27	1,133	1,159	1,130	1,147	60,800	1,147
2010-04-26	1,122	1,147	1,122	1,141	49,200	1,141
2010-04-23	1,111	1,123	1,109	1,118	31,200	1,118
2010-04-22	1,113	1,124	1,106	1,120	40,900	1,120
2010-04-21	1,115	1,132	1,110	1,129	33,400	1,129
2010-04-20	1,095	1,118	1,095	1,105	47,100	1,105
2010-04-19	1,089	1,109	1,089	1,094	61,900	1,094
2010-04-16	1,138	1,140	1,116	1,119	38,600	1,119
2010-04-15	1,140	1,144	1,128	1,139	60,100	1,139
2010-04-14	1,124	1,145	1,120	1,140	88,200	1,140
2010-04-13	1,149	1,150	1,101	1,118	129,600	1,118
2010-04-12	1,125	1,131	1,114	1,124	53,400	1,124
2010-04-09	1,128	1,129	1,118	1,125	33,200	1,125
2010-04-08	1,138	1,140	1,113	1,131	83,200	1,131
2010-04-07	1,146	1,150	1,133	1,138	50,600	1,138
2010-04-06	1,129	1,141	1,120	1,135	58,100	1,135
2010-04-05	1,121	1,125	1,115	1,122	26,400	1,122
2010-04-02	1,131	1,131	1,095	1,121	31,900	1,121
2010-04-01	1,106	1,129	1,100	1,121	60,800	1,121
2010-03-31	1,140	1,145	1,119	1,120	45,800	1,120
2010-03-30	1,126	1,147	1,125	1,140	63,600	1,140
2010-03-29	1,100	1,126	1,089	1,126	165,500	1,126
2010-03-26	1,125	1,139	1,101	1,135	358,900	1,135
2010-03-25	1,115	1,117	1,096	1,106	73,600	1,106
2010-03-24	1,129	1,129	1,104	1,105	70,700	1,105
2010-03-23	1,117	1,128	1,113	1,114	72,000	1,114
2010-03-19	1,088	1,115	1,088	1,111	56,500	1,111
2010-03-18	1,074	1,090	1,073	1,085	42,100	1,085
2010-03-17	1,058	1,089	1,058	1,085	95,200	1,085
2010-03-16	1,070	1,070	1,054	1,056	98,200	1,056
2010-03-15	1,095	1,100	1,080	1,088	38,200	1,088
2010-03-12	1,101	1,108	1,093	1,095	61,100	1,095
2010-03-11	1,105	1,129	1,105	1,111	45,000	1,111
2010-03-10	1,111	1,120	1,100	1,101	81,900	1,101
2010-03-09	1,099	1,113	1,095	1,109	41,500	1,109
2010-03-08	1,083	1,103	1,073	1,091	58,000	1,091
2010-03-05	1,057	1,081	1,057	1,069	46,600	1,069
2010-03-04	1,042	1,059	1,039	1,053	52,400	1,053
2010-03-03	1,042	1,058	1,028	1,042	130,500	1,042
2010-03-02	1,037	1,053	1,022	1,032	63,500	1,032
2010-03-01	1,071	1,079	1,034	1,037	94,500	1,037
2010-02-26	1,085	1,105	1,060	1,083	65,900	1,083
2010-02-25	1,106	1,127	1,087	1,098	46,100	1,098
2010-02-24	1,141	1,143	1,105	1,119	42,200	1,119
2010-02-23	1,166	1,167	1,140	1,153	39,100	1,153
2010-02-22	1,133	1,179	1,133	1,163	55,800	1,163
2010-02-19	1,145	1,145	1,123	1,133	32,900	1,133
2010-02-18	1,143	1,150	1,124	1,136	54,300	1,136
2010-02-17	1,141	1,156	1,141	1,150	24,200	1,150
2010-02-16	1,167	1,167	1,138	1,141	20,000	1,141
2010-02-15	1,154	1,167	1,140	1,152	28,800	1,152
2010-02-12	1,203	1,204	1,140	1,157	74,600	1,157
2010-02-10	1,176	1,208	1,176	1,197	83,000	1,197
2010-02-09	1,141	1,178	1,128	1,168	44,900	1,168
2010-02-08	1,175	1,175	1,145	1,150	37,800	1,150
2010-02-05	1,127	1,181	1,127	1,174	56,600	1,174
2010-02-04	1,142	1,162	1,134	1,157	36,100	1,157
2010-02-03	1,140	1,153	1,131	1,142	27,000	1,142
2010-02-02	1,108	1,130	1,107	1,128	25,300	1,128
2010-02-01	1,145	1,145	1,114	1,124	28,100	1,124
2010-01-29	1,124	1,170	1,124	1,143	55,500	1,143
2010-01-28	1,099	1,136	1,084	1,136	63,300	1,136
2010-01-27	1,082	1,117	1,082	1,099	55,400	1,099
2010-01-26	1,125	1,134	1,090	1,093	51,400	1,093
2010-01-25	1,094	1,133	1,094	1,124	34,500	1,124
2010-01-22	1,130	1,135	1,110	1,123	56,100	1,123
2010-01-21	1,087	1,160	1,084	1,156	99,800	1,156
2010-01-20	1,095	1,117	1,095	1,099	42,000	1,099
2010-01-19	1,106	1,106	1,093	1,095	29,300	1,095
2010-01-18	1,084	1,120	1,083	1,106	48,200	1,106
2010-01-15	1,120	1,120	1,095	1,114	58,500	1,114
2010-01-14	1,121	1,128	1,080	1,124	142,200	1,124
2010-01-13	1,030	1,110	1,020	1,097	183,800	1,097
2010-01-12	980	992	979	989	37,600	989
2010-01-08	980	994	976	988	25,300	988
2010-01-07	974	993	971	988	24,100	988
2010-01-06	967	990	957	989	58,200	989
2010-01-05	977	993	960	962	34,800	962
2010-01-04	990	1,005	979	982	9,200	982

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