7942 (株)JSP の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,195	1,198	1,186	1,190	23,900	1,190
2012-12-27	1,188	1,196	1,186	1,191	26,500	1,191
2012-12-26	1,193	1,199	1,184	1,186	31,400	1,186
2012-12-25	1,210	1,212	1,188	1,188	77,100	1,188
2012-12-21	1,182	1,187	1,176	1,182	63,700	1,182
2012-12-20	1,169	1,182	1,166	1,178	71,200	1,178
2012-12-19	1,135	1,164	1,133	1,160	66,300	1,160
2012-12-18	1,132	1,135	1,130	1,130	23,400	1,130
2012-12-17	1,132	1,137	1,127	1,127	29,700	1,127
2012-12-14	1,125	1,130	1,116	1,125	58,000	1,125
2012-12-13	1,134	1,145	1,129	1,131	28,600	1,131
2012-12-12	1,136	1,143	1,126	1,126	27,300	1,126
2012-12-11	1,152	1,153	1,136	1,138	32,400	1,138
2012-12-10	1,150	1,162	1,150	1,154	69,100	1,154
2012-12-07	1,148	1,152	1,140	1,148	48,900	1,148
2012-12-06	1,130	1,142	1,128	1,142	70,200	1,142
2012-12-05	1,110	1,125	1,106	1,117	71,000	1,117
2012-12-04	1,108	1,112	1,097	1,104	70,900	1,104
2012-12-03	1,110	1,114	1,103	1,106	43,400	1,106
2012-11-30	1,082	1,101	1,075	1,095	98,100	1,095
2012-11-29	1,080	1,087	1,065	1,077	78,200	1,077
2012-11-28	1,046	1,080	1,044	1,078	126,400	1,078
2012-11-27	1,033	1,046	1,033	1,040	93,900	1,040
2012-11-26	1,034	1,048	1,030	1,030	91,000	1,030
2012-11-22	1,033	1,036	1,029	1,029	78,800	1,029
2012-11-21	1,025	1,026	1,017	1,023	109,700	1,023
2012-11-20	1,025	1,029	1,020	1,021	62,200	1,021
2012-11-19	1,013	1,025	1,012	1,025	72,600	1,025
2012-11-16	1,007	1,008	1,003	1,006	62,000	1,006
2012-11-15	1,007	1,007	1,002	1,004	54,700	1,004
2012-11-14	1,003	1,005	999	1,000	53,400	1,000
2012-11-13	1,003	1,005	1,000	1,004	40,800	1,004
2012-11-12	1,004	1,008	1,000	1,000	90,900	1,000
2012-11-09	1,007	1,010	1,003	1,003	50,900	1,003
2012-11-08	1,020	1,020	1,007	1,013	51,200	1,013
2012-11-07	1,046	1,047	1,026	1,028	49,900	1,028
2012-11-06	1,049	1,049	1,038	1,042	18,300	1,042
2012-11-05	1,046	1,048	1,032	1,048	42,100	1,048
2012-11-02	1,046	1,047	1,041	1,045	39,400	1,045
2012-11-01	1,037	1,042	1,027	1,036	51,200	1,036
2012-10-31	1,030	1,041	1,025	1,032	37,200	1,032
2012-10-30	1,046	1,048	1,023	1,023	47,800	1,023
2012-10-29	1,054	1,054	1,037	1,044	51,000	1,044
2012-10-26	1,031	1,049	1,031	1,040	56,700	1,040
2012-10-25	1,024	1,030	1,021	1,030	47,300	1,030
2012-10-24	1,011	1,030	1,006	1,024	69,200	1,024
2012-10-23	1,025	1,025	1,011	1,019	81,800	1,019
2012-10-22	1,017	1,030	1,010	1,010	230,700	1,010
2012-10-19	1,030	1,030	1,007	1,010	155,700	1,010
2012-10-18	1,018	1,020	1,003	1,016	117,500	1,016
2012-10-17	1,024	1,026	1,005	1,006	110,600	1,006
2012-10-16	1,010	1,014	1,005	1,008	88,200	1,008
2012-10-15	1,001	1,006	996	1,004	80,400	1,004
2012-10-12	1,001	1,011	995	998	133,800	998
2012-10-11	1,034	1,035	1,005	1,006	106,800	1,006
2012-10-10	1,064	1,066	1,033	1,034	43,800	1,034
2012-10-09	1,082	1,086	1,062	1,064	33,300	1,064
2012-10-05	1,090	1,090	1,076	1,082	27,800	1,082
2012-10-04	1,075	1,092	1,075	1,082	35,800	1,082
2012-10-03	1,098	1,100	1,066	1,072	23,300	1,072
2012-10-02	1,116	1,116	1,096	1,100	31,800	1,100
2012-10-01	1,142	1,142	1,112	1,115	25,400	1,115
2012-09-28	1,150	1,160	1,140	1,146	17,600	1,146
2012-09-27	1,146	1,152	1,143	1,144	19,600	1,144
2012-09-26	1,170	1,179	1,142	1,149	27,400	1,149
2012-09-25	1,194	1,198	1,171	1,196	27,100	1,196
2012-09-24	1,181	1,199	1,177	1,198	40,200	1,198
2012-09-21	1,176	1,189	1,168	1,185	35,100	1,185
2012-09-20	1,191	1,193	1,169	1,176	39,600	1,176
2012-09-19	1,204	1,214	1,202	1,202	33,000	1,202
2012-09-18	1,192	1,209	1,190	1,203	65,200	1,203
2012-09-14	1,180	1,188	1,171	1,187	48,700	1,187
2012-09-13	1,168	1,177	1,168	1,175	15,400	1,175
2012-09-12	1,149	1,170	1,144	1,165	25,000	1,165
2012-09-11	1,142	1,158	1,142	1,158	7,400	1,158
2012-09-10	1,137	1,158	1,134	1,150	20,600	1,150
2012-09-07	1,136	1,145	1,131	1,134	12,900	1,134
2012-09-06	1,121	1,123	1,114	1,118	7,900	1,118
2012-09-05	1,132	1,132	1,112	1,114	10,800	1,114
2012-09-04	1,132	1,142	1,126	1,129	18,500	1,129
2012-09-03	1,138	1,149	1,131	1,131	16,700	1,131
2012-08-31	1,149	1,153	1,135	1,135	15,900	1,135
2012-08-30	1,169	1,170	1,142	1,149	25,000	1,149
2012-08-29	1,149	1,177	1,141	1,177	20,800	1,177
2012-08-28	1,165	1,165	1,134	1,136	27,600	1,136
2012-08-27	1,188	1,191	1,155	1,155	24,100	1,155
2012-08-24	1,176	1,185	1,168	1,183	21,000	1,183
2012-08-23	1,171	1,195	1,165	1,189	27,200	1,189
2012-08-22	1,189	1,189	1,166	1,171	22,500	1,171
2012-08-21	1,193	1,207	1,185	1,188	26,300	1,188
2012-08-20	1,179	1,199	1,179	1,193	19,200	1,193
2012-08-17	1,190	1,197	1,186	1,186	18,600	1,186
2012-08-16	1,192	1,197	1,186	1,190	19,500	1,190
2012-08-15	1,193	1,193	1,184	1,192	20,600	1,192
2012-08-14	1,158	1,191	1,157	1,189	29,500	1,189
2012-08-13	1,176	1,176	1,133	1,147	28,200	1,147
2012-08-10	1,161	1,182	1,161	1,176	30,400	1,176
2012-08-09	1,148	1,163	1,146	1,161	19,900	1,161
2012-08-08	1,130	1,154	1,130	1,148	31,600	1,148
2012-08-07	1,129	1,144	1,124	1,135	31,700	1,135
2012-08-06	1,132	1,135	1,125	1,133	20,300	1,133
2012-08-03	1,133	1,147	1,123	1,126	36,600	1,126
2012-08-02	1,179	1,179	1,119	1,163	47,300	1,163
2012-08-01	1,159	1,185	1,155	1,175	54,900	1,175
2012-07-31	1,140	1,180	1,130	1,167	40,100	1,167
2012-07-30	1,109	1,145	1,104	1,145	43,900	1,145
2012-07-27	1,079	1,118	1,070	1,102	27,800	1,102
2012-07-26	1,059	1,070	1,046	1,061	44,600	1,061
2012-07-25	1,068	1,068	1,050	1,059	74,100	1,059
2012-07-24	1,087	1,087	1,053	1,056	41,900	1,056
2012-07-23	1,092	1,098	1,087	1,087	91,900	1,087
2012-07-20	1,142	1,142	1,102	1,106	78,600	1,106
2012-07-19	1,130	1,148	1,130	1,132	19,300	1,132
2012-07-18	1,141	1,150	1,120	1,123	38,000	1,123
2012-07-17	1,142	1,151	1,132	1,139	67,900	1,139
2012-07-13	1,150	1,150	1,132	1,142	65,000	1,142
2012-07-12	1,175	1,178	1,152	1,156	53,100	1,156
2012-07-11	1,175	1,188	1,158	1,183	47,800	1,183
2012-07-10	1,163	1,196	1,163	1,176	75,700	1,176
2012-07-09	1,149	1,167	1,146	1,159	20,100	1,159
2012-07-06	1,160	1,179	1,149	1,153	44,100	1,153
2012-07-05	1,148	1,174	1,140	1,150	38,000	1,150
2012-07-04	1,146	1,154	1,138	1,145	25,100	1,145
2012-07-03	1,138	1,158	1,133	1,145	27,200	1,145
2012-07-02	1,161	1,163	1,102	1,138	40,300	1,138
2012-06-29	1,120	1,165	1,100	1,151	82,900	1,151
2012-06-28	1,080	1,125	1,070	1,125	56,100	1,125
2012-06-27	1,096	1,110	1,075	1,079	48,500	1,079
2012-06-26	1,093	1,102	1,090	1,096	30,100	1,096
2012-06-25	1,120	1,120	1,093	1,093	23,600	1,093
2012-06-22	1,102	1,109	1,088	1,096	54,800	1,096
2012-06-21	1,111	1,118	1,106	1,117	21,700	1,117
2012-06-20	1,100	1,108	1,096	1,108	16,100	1,108
2012-06-19	1,094	1,100	1,085	1,090	20,700	1,090
2012-06-18	1,100	1,110	1,090	1,107	38,800	1,107
2012-06-15	1,088	1,093	1,070	1,083	30,100	1,083
2012-06-14	1,075	1,083	1,051	1,082	26,900	1,082
2012-06-13	1,068	1,085	1,063	1,071	36,500	1,071
2012-06-12	1,049	1,060	1,043	1,060	30,300	1,060
2012-06-11	1,038	1,065	1,037	1,059	42,800	1,059
2012-06-08	1,040	1,041	1,027	1,030	53,500	1,030
2012-06-07	1,026	1,036	1,020	1,034	34,300	1,034
2012-06-06	1,017	1,020	997	1,010	59,600	1,010
2012-06-05	1,001	1,015	999	1,012	28,800	1,012
2012-06-04	997	1,002	994	1,001	40,000	1,001
2012-06-01	1,015	1,021	1,001	1,010	49,400	1,010
2012-05-31	981	1,027	980	1,021	45,300	1,021
2012-05-30	1,020	1,020	987	993	46,100	993
2012-05-29	992	1,032	983	1,032	42,500	1,032
2012-05-28	1,002	1,013	981	992	25,300	992
2012-05-25	1,014	1,014	997	1,004	38,900	1,004
2012-05-24	987	1,007	987	1,006	73,500	1,006
2012-05-23	1,000	1,003	983	987	49,900	987
2012-05-22	1,001	1,004	994	999	43,200	999
2012-05-21	1,003	1,015	983	992	48,400	992
2012-05-18	1,028	1,030	996	1,002	74,100	1,002
2012-05-17	1,020	1,060	1,020	1,049	29,800	1,049
2012-05-16	1,043	1,054	1,011	1,019	39,800	1,019
2012-05-15	1,060	1,067	1,031	1,043	44,800	1,043
2012-05-14	1,093	1,101	1,075	1,079	43,900	1,079
2012-05-11	1,105	1,114	1,090	1,091	56,200	1,091
2012-05-10	1,125	1,125	1,104	1,108	47,900	1,108
2012-05-09	1,121	1,126	1,117	1,125	36,900	1,125
2012-05-08	1,112	1,132	1,107	1,128	51,600	1,128
2012-05-07	1,144	1,162	1,101	1,106	118,300	1,106
2012-05-02	1,122	1,178	1,117	1,174	132,500	1,174
2012-05-01	1,098	1,113	1,090	1,107	81,900	1,107
2012-04-27	1,134	1,135	1,095	1,098	51,400	1,098
2012-04-26	1,149	1,149	1,120	1,122	31,100	1,122
2012-04-25	1,142	1,146	1,132	1,138	79,900	1,138
2012-04-24	1,120	1,128	1,113	1,120	130,900	1,120
2012-04-23	1,125	1,139	1,122	1,134	47,500	1,134
2012-04-20	1,129	1,129	1,119	1,124	58,300	1,124
2012-04-19	1,134	1,135	1,122	1,130	82,500	1,130
2012-04-18	1,123	1,140	1,112	1,139	91,100	1,139
2012-04-17	1,103	1,115	1,093	1,107	65,800	1,107
2012-04-16	1,100	1,106	1,088	1,089	69,600	1,089
2012-04-13	1,130	1,134	1,112	1,114	78,500	1,114
2012-04-12	1,114	1,132	1,106	1,129	84,600	1,129
2012-04-11	1,102	1,119	1,099	1,108	100,500	1,108
2012-04-10	1,100	1,138	1,100	1,131	130,200	1,131
2012-04-09	1,112	1,112	1,090	1,092	98,300	1,092
2012-04-06	1,133	1,138	1,105	1,114	106,400	1,114
2012-04-05	1,127	1,136	1,119	1,131	96,300	1,131
2012-04-04	1,196	1,197	1,149	1,153	103,600	1,153
2012-04-03	1,190	1,200	1,176	1,196	109,200	1,196
2012-04-02	1,227	1,230	1,189	1,191	134,500	1,191
2012-03-30	1,247	1,250	1,230	1,235	84,500	1,235
2012-03-29	1,240	1,258	1,227	1,255	80,800	1,255
2012-03-28	1,218	1,260	1,213	1,243	277,800	1,243
2012-03-27	1,220	1,244	1,220	1,243	334,600	1,243
2012-03-26	1,236	1,237	1,213	1,213	171,700	1,213
2012-03-23	1,250	1,259	1,232	1,236	130,400	1,236
2012-03-22	1,260	1,279	1,258	1,261	110,000	1,261
2012-03-21	1,271	1,275	1,257	1,261	136,100	1,261
2012-03-19	1,280	1,286	1,278	1,280	104,400	1,280
2012-03-16	1,294	1,295	1,280	1,286	75,400	1,286
2012-03-15	1,319	1,319	1,282	1,286	112,000	1,286
2012-03-14	1,300	1,330	1,299	1,318	84,300	1,318
2012-03-13	1,282	1,295	1,277	1,278	57,200	1,278
2012-03-12	1,290	1,296	1,280	1,281	66,900	1,281
2012-03-09	1,283	1,299	1,278	1,288	73,700	1,288
2012-03-08	1,283	1,287	1,272	1,283	50,500	1,283
2012-03-07	1,271	1,280	1,267	1,270	95,900	1,270
2012-03-06	1,289	1,317	1,289	1,311	87,800	1,311
2012-03-05	1,254	1,288	1,254	1,281	78,700	1,281
2012-03-02	1,260	1,267	1,242	1,246	62,500	1,246
2012-03-01	1,265	1,284	1,240	1,257	101,700	1,257
2012-02-29	1,279	1,293	1,249	1,250	121,800	1,250
2012-02-28	1,265	1,274	1,248	1,269	62,800	1,269
2012-02-27	1,291	1,298	1,268	1,283	53,400	1,283
2012-02-24	1,286	1,292	1,251	1,289	88,100	1,289
2012-02-23	1,262	1,299	1,258	1,298	55,700	1,298
2012-02-22	1,226	1,254	1,222	1,253	65,500	1,253
2012-02-21	1,210	1,229	1,210	1,226	60,300	1,226
2012-02-20	1,202	1,214	1,202	1,210	56,700	1,210
2012-02-17	1,207	1,208	1,168	1,183	96,200	1,183
2012-02-16	1,189	1,199	1,179	1,184	50,900	1,184
2012-02-15	1,157	1,198	1,153	1,192	93,900	1,192
2012-02-14	1,144	1,151	1,142	1,143	32,700	1,143
2012-02-13	1,121	1,151	1,121	1,142	49,600	1,142
2012-02-10	1,149	1,149	1,115	1,120	103,600	1,120
2012-02-09	1,150	1,153	1,136	1,149	108,600	1,149
2012-02-08	1,174	1,174	1,148	1,151	173,700	1,151
2012-02-07	1,216	1,217	1,174	1,174	109,800	1,174
2012-02-06	1,214	1,245	1,213	1,229	64,500	1,229
2012-02-03	1,220	1,225	1,204	1,211	14,100	1,211
2012-02-02	1,180	1,220	1,171	1,220	42,100	1,220
2012-02-01	1,228	1,228	1,181	1,182	84,400	1,182
2012-01-31	1,229	1,238	1,223	1,230	46,600	1,230
2012-01-30	1,230	1,230	1,216	1,223	36,100	1,223
2012-01-27	1,224	1,235	1,221	1,230	44,400	1,230
2012-01-26	1,257	1,257	1,215	1,215	64,800	1,215
2012-01-25	1,261	1,265	1,248	1,256	64,600	1,256
2012-01-24	1,255	1,260	1,249	1,260	31,600	1,260
2012-01-23	1,219	1,243	1,215	1,236	31,300	1,236
2012-01-20	1,201	1,216	1,188	1,214	46,700	1,214
2012-01-19	1,142	1,194	1,142	1,186	63,600	1,186
2012-01-18	1,122	1,145	1,120	1,134	21,300	1,134
2012-01-17	1,113	1,128	1,108	1,122	19,800	1,122
2012-01-16	1,135	1,135	1,113	1,114	34,000	1,114
2012-01-13	1,161	1,161	1,135	1,135	47,300	1,135
2012-01-12	1,180	1,180	1,116	1,150	97,900	1,150
2012-01-11	1,224	1,224	1,181	1,181	36,800	1,181
2012-01-10	1,205	1,243	1,203	1,217	61,200	1,217
2012-01-06	1,201	1,206	1,192	1,199	19,500	1,199
2012-01-05	1,207	1,212	1,199	1,199	45,800	1,199
2012-01-04	1,217	1,229	1,201	1,207	66,700	1,207

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