7942 (株)JSP の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,189	1,217	1,184	1,217	26,000	1,217
2011-12-29	1,154	1,183	1,153	1,179	37,700	1,179
2011-12-28	1,136	1,153	1,135	1,153	14,300	1,153
2011-12-27	1,118	1,133	1,117	1,129	11,700	1,129
2011-12-26	1,160	1,162	1,121	1,122	54,400	1,122
2011-12-22	1,141	1,142	1,118	1,121	37,500	1,121
2011-12-21	1,124	1,140	1,114	1,140	43,900	1,140
2011-12-20	1,078	1,130	1,078	1,114	33,900	1,114
2011-12-19	1,072	1,072	1,059	1,064	13,900	1,064
2011-12-16	1,075	1,079	1,069	1,070	24,300	1,070
2011-12-15	1,104	1,110	1,078	1,079	23,600	1,079
2011-12-14	1,097	1,114	1,097	1,104	18,700	1,104
2011-12-13	1,093	1,110	1,087	1,100	33,800	1,100
2011-12-12	1,082	1,140	1,080	1,095	61,200	1,095
2011-12-09	1,055	1,078	1,055	1,074	51,600	1,074
2011-12-08	1,073	1,080	1,069	1,070	45,800	1,070
2011-12-07	1,083	1,084	1,053	1,067	82,000	1,067
2011-12-06	1,068	1,081	1,065	1,075	42,000	1,075
2011-12-05	1,060	1,068	1,060	1,067	15,100	1,067
2011-12-02	1,061	1,071	1,050	1,054	26,200	1,054
2011-12-01	1,089	1,089	1,047	1,047	27,800	1,047
2011-11-30	1,065	1,069	1,049	1,066	51,600	1,066
2011-11-29	1,029	1,065	1,027	1,065	38,700	1,065
2011-11-28	1,010	1,018	1,008	1,016	31,200	1,016
2011-11-25	1,004	1,009	999	1,003	25,700	1,003
2011-11-24	1,003	1,006	999	1,004	25,500	1,004
2011-11-22	1,010	1,014	1,000	1,008	51,500	1,008
2011-11-21	1,010	1,020	1,010	1,013	28,400	1,013
2011-11-18	1,015	1,015	1,007	1,010	24,800	1,010
2011-11-17	1,038	1,038	1,011	1,021	87,000	1,021
2011-11-16	1,074	1,074	1,042	1,045	17,300	1,045
2011-11-15	1,080	1,080	1,068	1,075	17,800	1,075
2011-11-14	1,071	1,090	1,071	1,086	28,200	1,086
2011-11-11	1,089	1,097	1,066	1,069	32,600	1,069
2011-11-10	1,119	1,119	1,077	1,082	30,200	1,082
2011-11-09	1,104	1,124	1,104	1,123	20,700	1,123
2011-11-08	1,120	1,120	1,096	1,100	25,900	1,100
2011-11-07	1,128	1,128	1,113	1,120	21,300	1,120
2011-11-04	1,125	1,126	1,115	1,126	36,000	1,126
2011-11-02	1,142	1,142	1,112	1,115	35,900	1,115
2011-11-01	1,170	1,180	1,150	1,155	32,400	1,155
2011-10-31	1,182	1,187	1,170	1,170	24,500	1,170
2011-10-28	1,219	1,219	1,186	1,188	40,200	1,188
2011-10-27	1,177	1,189	1,162	1,189	26,500	1,189
2011-10-26	1,189	1,189	1,172	1,179	21,600	1,179
2011-10-25	1,233	1,233	1,185	1,189	32,500	1,189
2011-10-24	1,220	1,223	1,203	1,223	16,000	1,223
2011-10-21	1,201	1,210	1,196	1,209	9,900	1,209
2011-10-20	1,209	1,214	1,198	1,199	27,200	1,199
2011-10-19	1,236	1,236	1,201	1,209	21,700	1,209
2011-10-18	1,235	1,240	1,223	1,223	15,100	1,223
2011-10-17	1,260	1,260	1,231	1,242	29,000	1,242
2011-10-14	1,262	1,264	1,237	1,238	36,300	1,238
2011-10-13	1,295	1,299	1,268	1,272	67,100	1,272
2011-10-12	1,295	1,302	1,281	1,298	21,300	1,298
2011-10-11	1,295	1,325	1,281	1,302	40,000	1,302
2011-10-07	1,264	1,276	1,264	1,270	21,300	1,270
2011-10-06	1,235	1,260	1,235	1,250	59,200	1,250
2011-10-05	1,270	1,275	1,227	1,227	90,800	1,227
2011-10-04	1,275	1,282	1,246	1,270	59,500	1,270
2011-10-03	1,314	1,334	1,277	1,299	33,600	1,299
2011-09-30	1,362	1,370	1,306	1,344	51,500	1,344
2011-09-29	1,330	1,361	1,323	1,361	72,200	1,361
2011-09-28	1,259	1,341	1,259	1,340	74,700	1,340
2011-09-27	1,216	1,256	1,208	1,256	79,400	1,256
2011-09-26	1,224	1,224	1,192	1,193	60,900	1,193
2011-09-22	1,240	1,256	1,227	1,232	66,700	1,232
2011-09-21	1,267	1,278	1,250	1,251	58,300	1,251
2011-09-20	1,294	1,299	1,274	1,276	36,900	1,276
2011-09-16	1,277	1,317	1,266	1,317	77,100	1,317
2011-09-15	1,305	1,310	1,251	1,261	108,400	1,261
2011-09-14	1,299	1,330	1,269	1,281	48,600	1,281
2011-09-13	1,305	1,308	1,276	1,298	63,000	1,298
2011-09-12	1,363	1,363	1,305	1,307	41,400	1,307
2011-09-09	1,347	1,389	1,344	1,369	84,900	1,369
2011-09-08	1,332	1,350	1,332	1,338	60,700	1,338
2011-09-07	1,310	1,327	1,303	1,327	86,200	1,327
2011-09-06	1,326	1,327	1,301	1,307	45,700	1,307
2011-09-05	1,328	1,329	1,314	1,324	21,700	1,324
2011-09-02	1,331	1,342	1,315	1,338	44,800	1,338
2011-09-01	1,321	1,330	1,313	1,326	30,500	1,326
2011-08-31	1,304	1,315	1,296	1,315	51,400	1,315
2011-08-30	1,272	1,305	1,272	1,303	35,800	1,303
2011-08-29	1,243	1,272	1,242	1,264	46,100	1,264
2011-08-26	1,218	1,251	1,218	1,243	44,600	1,243
2011-08-25	1,214	1,235	1,204	1,218	39,300	1,218
2011-08-24	1,222	1,234	1,191	1,195	32,900	1,195
2011-08-23	1,206	1,214	1,198	1,211	26,300	1,211
2011-08-22	1,210	1,224	1,188	1,191	42,400	1,191
2011-08-19	1,240	1,249	1,218	1,223	32,500	1,223
2011-08-18	1,285	1,285	1,256	1,259	50,200	1,259
2011-08-17	1,303	1,309	1,285	1,295	19,100	1,295
2011-08-16	1,291	1,303	1,288	1,298	34,200	1,298
2011-08-15	1,302	1,308	1,282	1,291	65,700	1,291
2011-08-12	1,311	1,319	1,290	1,299	61,000	1,299
2011-08-11	1,267	1,303	1,266	1,302	46,300	1,302
2011-08-10	1,293	1,330	1,292	1,297	83,100	1,297
2011-08-09	1,287	1,291	1,227	1,284	111,400	1,284
2011-08-08	1,364	1,368	1,305	1,311	97,400	1,311
2011-08-05	1,350	1,395	1,350	1,394	85,100	1,394
2011-08-04	1,420	1,428	1,419	1,422	21,900	1,422
2011-08-03	1,425	1,425	1,406	1,414	40,000	1,414
2011-08-02	1,438	1,447	1,431	1,439	41,100	1,439
2011-08-01	1,449	1,468	1,438	1,451	38,900	1,451
2011-07-29	1,453	1,463	1,430	1,435	84,300	1,435
2011-07-28	1,485	1,497	1,479	1,483	39,500	1,483
2011-07-27	1,505	1,505	1,488	1,504	41,200	1,504
2011-07-26	1,479	1,507	1,478	1,505	62,600	1,505
2011-07-25	1,480	1,493	1,469	1,485	96,000	1,485
2011-07-22	1,458	1,470	1,441	1,462	71,100	1,462
2011-07-21	1,445	1,454	1,437	1,443	109,800	1,443
2011-07-20	1,470	1,472	1,439	1,449	74,400	1,449
2011-07-19	1,463	1,470	1,442	1,462	88,400	1,462
2011-07-15	1,458	1,468	1,441	1,452	87,000	1,452
2011-07-14	1,420	1,458	1,412	1,458	76,500	1,458
2011-07-13	1,380	1,419	1,380	1,417	84,900	1,417
2011-07-12	1,369	1,382	1,365	1,380	49,200	1,380
2011-07-11	1,366	1,394	1,364	1,378	81,900	1,378
2011-07-08	1,370	1,373	1,360	1,364	50,100	1,364
2011-07-07	1,375	1,376	1,363	1,369	58,000	1,369
2011-07-06	1,368	1,376	1,360	1,375	60,700	1,375
2011-07-05	1,373	1,382	1,370	1,376	34,200	1,376
2011-07-04	1,377	1,377	1,368	1,375	36,800	1,375
2011-07-01	1,350	1,363	1,339	1,357	44,000	1,357
2011-06-30	1,347	1,348	1,337	1,345	65,900	1,345
2011-06-29	1,347	1,347	1,338	1,343	54,300	1,343
2011-06-28	1,358	1,359	1,326	1,346	93,300	1,346
2011-06-27	1,312	1,312	1,287	1,298	37,700	1,298
2011-06-24	1,296	1,308	1,282	1,304	33,100	1,304
2011-06-23	1,310	1,310	1,296	1,298	39,600	1,298
2011-06-22	1,303	1,313	1,289	1,310	54,300	1,310
2011-06-21	1,288	1,309	1,284	1,302	33,300	1,302
2011-06-20	1,300	1,306	1,287	1,287	22,700	1,287
2011-06-17	1,302	1,308	1,283	1,284	62,000	1,284
2011-06-16	1,297	1,317	1,295	1,301	51,100	1,301
2011-06-15	1,320	1,320	1,303	1,319	53,400	1,319
2011-06-14	1,323	1,328	1,300	1,313	76,700	1,313
2011-06-13	1,318	1,339	1,309	1,332	68,800	1,332
2011-06-10	1,350	1,364	1,337	1,344	103,200	1,344
2011-06-09	1,320	1,341	1,318	1,333	51,900	1,333
2011-06-08	1,352	1,352	1,313	1,321	77,700	1,321
2011-06-07	1,351	1,355	1,346	1,351	48,200	1,351
2011-06-06	1,346	1,365	1,346	1,363	53,600	1,363
2011-06-03	1,362	1,379	1,351	1,356	67,300	1,356
2011-06-02	1,380	1,394	1,365	1,370	113,400	1,370
2011-06-01	1,375	1,395	1,368	1,389	71,900	1,389
2011-05-31	1,331	1,384	1,331	1,365	121,500	1,365
2011-05-30	1,290	1,323	1,290	1,314	55,500	1,314
2011-05-27	1,284	1,298	1,281	1,291	68,200	1,291
2011-05-26	1,261	1,290	1,260	1,290	63,500	1,290
2011-05-25	1,265	1,271	1,259	1,261	37,900	1,261
2011-05-24	1,265	1,278	1,261	1,266	68,600	1,266
2011-05-23	1,322	1,322	1,280	1,284	64,000	1,284
2011-05-20	1,317	1,325	1,298	1,311	44,200	1,311
2011-05-19	1,324	1,350	1,307	1,316	81,700	1,316
2011-05-18	1,286	1,317	1,269	1,294	111,900	1,294
2011-05-17	1,325	1,325	1,284	1,303	67,100	1,303
2011-05-16	1,319	1,324	1,305	1,308	57,700	1,308
2011-05-13	1,368	1,374	1,317	1,325	74,900	1,325
2011-05-12	1,401	1,407	1,372	1,376	58,000	1,376
2011-05-11	1,380	1,409	1,379	1,399	186,500	1,399
2011-05-10	1,336	1,368	1,324	1,366	103,200	1,366
2011-05-09	1,364	1,364	1,329	1,336	70,100	1,336
2011-05-06	1,335	1,356	1,330	1,348	105,400	1,348
2011-05-02	1,405	1,413	1,342	1,365	269,900	1,365
2011-04-28	1,414	1,438	1,411	1,434	74,800	1,434
2011-04-27	1,395	1,404	1,382	1,403	44,200	1,403
2011-04-26	1,415	1,415	1,385	1,388	47,600	1,388
2011-04-25	1,416	1,420	1,400	1,416	63,500	1,416
2011-04-22	1,387	1,423	1,386	1,407	66,800	1,407
2011-04-21	1,414	1,418	1,387	1,402	53,500	1,402
2011-04-20	1,402	1,423	1,400	1,407	101,700	1,407
2011-04-19	1,400	1,425	1,375	1,392	159,800	1,392
2011-04-18	1,375	1,379	1,351	1,370	44,500	1,370
2011-04-15	1,343	1,401	1,332	1,383	147,700	1,383
2011-04-14	1,341	1,352	1,322	1,335	117,800	1,335
2011-04-13	1,342	1,378	1,342	1,360	32,200	1,360
2011-04-12	1,400	1,408	1,347	1,353	71,300	1,353
2011-04-11	1,388	1,418	1,386	1,407	39,200	1,407
2011-04-08	1,362	1,408	1,338	1,386	79,700	1,386
2011-04-07	1,425	1,425	1,373	1,380	78,300	1,380
2011-04-06	1,440	1,440	1,402	1,418	77,300	1,418
2011-04-05	1,451	1,458	1,403	1,425	95,400	1,425
2011-04-04	1,495	1,512	1,461	1,468	91,800	1,468
2011-04-01	1,520	1,538	1,474	1,486	74,000	1,486
2011-03-31	1,538	1,538	1,503	1,535	71,000	1,535
2011-03-30	1,503	1,526	1,476	1,523	75,300	1,523
2011-03-29	1,433	1,518	1,428	1,503	173,800	1,503
2011-03-28	1,488	1,489	1,461	1,468	450,500	1,468
2011-03-25	1,537	1,542	1,500	1,508	77,400	1,508
2011-03-24	1,545	1,575	1,516	1,521	100,700	1,521
2011-03-23	1,565	1,568	1,510	1,555	158,900	1,555
2011-03-22	1,524	1,566	1,510	1,562	144,800	1,562
2011-03-18	1,366	1,458	1,366	1,457	89,500	1,457
2011-03-17	1,330	1,375	1,280	1,356	269,300	1,356
2011-03-16	1,259	1,398	1,258	1,380	310,000	1,380
2011-03-15	1,369	1,371	1,150	1,254	220,700	1,254
2011-03-14	1,373	1,500	1,350	1,399	140,500	1,399
2011-03-11	1,670	1,670	1,621	1,623	215,000	1,623
2011-03-10	1,710	1,724	1,639	1,693	254,800	1,693
2011-03-09	1,645	1,696	1,645	1,696	154,700	1,696
2011-03-08	1,651	1,670	1,620	1,631	130,700	1,631
2011-03-07	1,655	1,659	1,620	1,657	129,700	1,657
2011-03-04	1,678	1,700	1,642	1,653	223,500	1,653
2011-03-03	1,577	1,648	1,576	1,647	209,200	1,647
2011-03-02	1,560	1,577	1,555	1,567	111,300	1,567
2011-03-01	1,587	1,591	1,570	1,582	148,700	1,582
2011-02-28	1,488	1,554	1,485	1,548	225,700	1,548
2011-02-25	1,396	1,492	1,389	1,486	207,100	1,486
2011-02-24	1,419	1,421	1,395	1,397	98,300	1,397
2011-02-23	1,414	1,430	1,410	1,415	83,900	1,415
2011-02-22	1,463	1,465	1,431	1,437	72,900	1,437
2011-02-21	1,489	1,489	1,463	1,470	72,900	1,470
2011-02-18	1,498	1,499	1,478	1,482	43,800	1,482
2011-02-17	1,489	1,493	1,476	1,488	74,900	1,488
2011-02-16	1,481	1,498	1,461	1,466	120,400	1,466
2011-02-15	1,493	1,514	1,477	1,485	138,100	1,485
2011-02-14	1,497	1,497	1,481	1,493	85,400	1,493
2011-02-10	1,465	1,491	1,465	1,477	68,300	1,477
2011-02-09	1,487	1,491	1,460	1,465	93,700	1,465
2011-02-08	1,500	1,506	1,466	1,473	136,800	1,473
2011-02-07	1,520	1,520	1,493	1,506	63,800	1,506
2011-02-04	1,500	1,509	1,491	1,496	91,000	1,496
2011-02-03	1,476	1,528	1,476	1,517	208,200	1,517
2011-02-02	1,426	1,468	1,421	1,463	210,100	1,463
2011-02-01	1,400	1,417	1,373	1,396	192,200	1,396
2011-01-31	1,351	1,352	1,316	1,352	84,700	1,352
2011-01-28	1,361	1,370	1,347	1,358	81,900	1,358
2011-01-27	1,358	1,379	1,354	1,360	82,100	1,360
2011-01-26	1,362	1,375	1,354	1,361	43,600	1,361
2011-01-25	1,346	1,374	1,346	1,362	50,800	1,362
2011-01-24	1,319	1,342	1,319	1,339	50,900	1,339
2011-01-21	1,389	1,399	1,314	1,319	127,600	1,319
2011-01-20	1,370	1,436	1,370	1,389	180,600	1,389
2011-01-19	1,388	1,440	1,357	1,373	190,300	1,373
2011-01-18	1,298	1,365	1,292	1,358	148,400	1,358
2011-01-17	1,284	1,299	1,284	1,290	38,000	1,290
2011-01-14	1,298	1,306	1,268	1,280	95,200	1,280
2011-01-13	1,310	1,312	1,298	1,305	36,700	1,305
2011-01-12	1,320	1,337	1,290	1,296	62,000	1,296
2011-01-11	1,295	1,314	1,279	1,296	51,100	1,296
2011-01-07	1,279	1,332	1,265	1,303	134,900	1,303
2011-01-06	1,224	1,261	1,220	1,261	70,000	1,261
2011-01-05	1,208	1,220	1,189	1,211	36,000	1,211
2011-01-04	1,201	1,213	1,192	1,208	42,600	1,208

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