7942 (株)JSP の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,5891,6061,5791,60265,2001,602
2013-12-271,5551,5661,5461,56456,5001,564
2013-12-261,5201,5481,5201,54364,6001,543
2013-12-251,5331,5331,5101,51685,5001,516
2013-12-241,5611,5701,5311,53655,0001,536
2013-12-201,5621,5691,5531,56155,5001,561
2013-12-191,5601,5701,5301,561109,5001,561
2013-12-181,5301,5541,5211,55386,4001,553
2013-12-171,5311,5491,5311,54350,6001,543
2013-12-161,5401,5431,5221,53151,8001,531
2013-12-131,5121,5611,5121,538148,3001,538
2013-12-121,5291,5291,4971,504115,6001,504
2013-12-111,5511,5631,5241,52673,7001,526
2013-12-101,5611,5731,5411,556111,2001,556
2013-12-091,5501,5651,5491,56057,8001,560
2013-12-061,5281,5501,5241,54249,7001,542
2013-12-051,5351,5381,5251,52752,3001,527
2013-12-041,5501,5551,5311,53545,0001,535
2013-12-031,5481,5641,5411,55147,7001,551
2013-12-021,5571,5731,4751,54093,1001,540
2013-11-291,5581,5681,5521,55730,4001,557
2013-11-281,5791,5881,5551,56354,0001,563
2013-11-271,6001,6001,5751,57752,4001,577
2013-11-261,6071,6101,5931,60041,2001,600
2013-11-251,6121,6241,6061,61268,4001,612
2013-11-221,6201,6391,5991,606111,1001,606
2013-11-211,5611,6171,5571,617110,4001,617
2013-11-201,5681,5681,5481,56241,1001,562
2013-11-191,5601,5721,5491,56340,6001,563
2013-11-181,5311,5711,5271,56577,8001,565
2013-11-151,5141,5281,5081,52568,1001,525
2013-11-141,5071,5141,5041,51048,3001,510
2013-11-131,5071,5201,5021,51044,6001,510
2013-11-121,5051,5251,5031,51454,7001,514
2013-11-111,5001,5281,5001,50852,3001,508
2013-11-081,5041,5101,4971,49799,2001,497
2013-11-071,5331,5331,5101,52049,5001,520
2013-11-061,5221,5451,5201,53637,0001,536
2013-11-051,5501,5501,5161,52248,2001,522
2013-11-011,5511,5621,5431,55273,5001,552
2013-10-311,5501,5691,5361,55970,1001,559
2013-10-301,5461,5651,5361,54550,1001,545
2013-10-291,5501,5711,5431,54963,4001,549
2013-10-281,5251,5611,5251,55640,4001,556
2013-10-251,5481,5571,5261,52849,2001,528
2013-10-241,5021,5411,5011,53758,2001,537
2013-10-231,5441,5481,5041,50481,4001,504
2013-10-221,5501,5551,5391,54459,3001,544
2013-10-211,5631,5631,5451,55675,5001,556
2013-10-181,5841,5841,5621,56432,9001,564
2013-10-171,5921,5921,5681,58519,6001,585
2013-10-161,5901,5921,5711,58230,2001,582
2013-10-151,6051,6051,5841,59324,9001,593
2013-10-111,5911,6001,5681,60068,1001,600
2013-10-101,5751,5961,5751,59156,9001,591
2013-10-091,5361,5771,5321,57536,1001,575
2013-10-081,5351,5591,5351,55371,1001,553
2013-10-071,5561,5561,5211,54664,1001,546
2013-10-041,5351,5881,5161,56070,5001,560
2013-10-031,5641,5721,5481,54841,1001,548
2013-10-021,5851,5921,5511,57252,3001,572
2013-10-011,5941,6021,5721,58153,9001,581
2013-09-301,6081,6121,5821,60433,3001,604
2013-09-271,6111,6301,6061,61127,9001,611
2013-09-261,5791,6141,5601,61140,6001,611
2013-09-251,6051,6051,5881,60433,9001,604
2013-09-241,5981,6091,5861,59734,5001,597
2013-09-201,5951,6091,5931,60863,2001,608
2013-09-191,6151,6151,5851,59698,7001,596
2013-09-181,5901,6121,5841,60149,6001,601
2013-09-171,6051,6201,5841,58736,5001,587
2013-09-131,5861,6061,5811,60173,7001,601
2013-09-121,5951,6061,5951,60513,9001,605
2013-09-111,6201,6301,6031,60951,3001,609
2013-09-101,6091,6371,6091,62479,6001,624
2013-09-091,5971,6211,5851,60945,4001,609
2013-09-061,5921,5951,5561,56755,9001,567
2013-09-051,5991,6001,5821,58635,0001,586
2013-09-041,5861,6061,5621,59681,0001,596
2013-09-031,6221,6301,5831,58989,1001,589
2013-09-021,5941,6161,5871,61227,8001,612
2013-08-301,6391,6491,5821,59378,8001,593
2013-08-291,5901,6391,5851,633114,0001,633
2013-08-281,5851,5921,5621,58246,4001,582
2013-08-271,6011,6301,5971,61327,4001,613
2013-08-261,6311,6361,6121,61828,9001,618
2013-08-231,6191,6421,6101,63137,8001,631
2013-08-221,5761,6091,5711,60370,2001,603
2013-08-211,6261,6351,5731,577109,8001,577
2013-08-201,6291,6761,6291,64880,3001,648
2013-08-191,6211,6431,6121,62962,2001,629
2013-08-161,5951,6201,5781,59856,5001,598
2013-08-151,6161,6441,5911,59486,7001,594
2013-08-141,6181,6481,6141,64833,1001,648
2013-08-131,6101,6171,5871,60751,4001,607
2013-08-121,6301,6751,6061,610134,4001,610
2013-08-091,6161,6431,6011,63066,5001,630
2013-08-081,6201,6371,6141,62377,8001,623
2013-08-071,6161,6401,6001,62255,6001,622
2013-08-061,6011,6451,6001,62672,5001,626
2013-08-051,6151,6251,5941,59959,6001,599
2013-08-021,6101,6171,5811,61698,9001,616
2013-08-011,6031,6291,5991,61798,0001,617
2013-07-311,4481,6531,4481,606304,8001,606
2013-07-301,4511,4801,4501,47844,0001,478
2013-07-291,4831,4921,4601,46161,7001,461
2013-07-261,5161,5451,5011,50760,3001,507
2013-07-251,5751,5751,5161,522114,9001,522
2013-07-241,5521,5881,5491,572112,1001,572
2013-07-231,5381,5531,5161,54383,1001,543
2013-07-221,5091,5401,4941,53888,6001,538
2013-07-191,5441,5501,4911,500204,4001,500
2013-07-181,5261,5531,5211,55287,3001,552
2013-07-171,5001,5361,4991,53079,6001,530
2013-07-161,5101,5231,4991,510134,6001,510
2013-07-121,4971,5241,4941,50988,0001,509
2013-07-111,4961,5011,4821,49633,6001,496
2013-07-101,4971,5251,4931,51073,0001,510
2013-07-091,4821,5041,4801,49774,4001,497
2013-07-081,5041,5161,4821,48248,1001,482
2013-07-051,4901,4951,4741,49342,4001,493
2013-07-041,5001,5051,4661,474111,2001,474
2013-07-031,5341,5341,4901,519135,1001,519
2013-07-021,4541,5181,4541,516127,3001,516
2013-07-011,4791,4881,4211,448194,9001,448
2013-06-281,4511,4941,4441,478120,4001,478
2013-06-271,4361,4571,3921,44096,7001,440
2013-06-261,4401,4511,4011,42359,6001,423
2013-06-251,4481,4661,4101,440103,9001,440
2013-06-241,4811,4961,4311,44087,8001,440
2013-06-211,4011,4811,3841,481363,5001,481
2013-06-201,4181,4251,3761,425154,9001,425
2013-06-191,4011,4161,3721,410124,4001,410
2013-06-181,3761,4151,3761,391104,2001,391
2013-06-171,3281,3711,3281,36473,4001,364
2013-06-141,3701,3911,3261,327102,6001,327
2013-06-131,3551,3641,3201,34296,7001,342
2013-06-121,3611,3801,3431,37055,7001,370
2013-06-111,4131,4251,3741,375140,1001,375
2013-06-101,3791,4151,3791,40486,8001,404
2013-06-071,3331,3571,3081,338157,5001,338
2013-06-061,3811,4011,3421,344134,7001,344
2013-06-051,4411,4641,4061,406173,6001,406
2013-06-041,5001,5011,3851,432361,5001,432
2013-06-031,5101,5571,5091,521117,2001,521
2013-05-311,5701,5791,5281,54483,3001,544
2013-05-301,5701,5851,5411,555123,8001,555
2013-05-291,5991,6101,5851,587167,7001,587
2013-05-281,5781,6051,5711,584145,2001,584
2013-05-271,6161,6351,5551,580184,0001,580
2013-05-241,6011,6741,5901,647358,0001,647
2013-05-231,6601,6721,6001,600215,6001,600
2013-05-221,6691,7061,6521,666201,1001,666
2013-05-211,6121,6471,6121,641110,5001,641
2013-05-201,5621,6911,5561,631280,9001,631
2013-05-171,4991,5451,4881,538130,2001,538
2013-05-161,5021,5241,4771,499112,5001,499
2013-05-151,5231,5351,4931,501177,3001,501
2013-05-141,5231,5441,5191,522176,1001,522
2013-05-131,4811,5251,4811,523147,8001,523
2013-05-101,4521,4711,4451,459131,8001,459
2013-05-091,4501,4581,4241,42995,7001,429
2013-05-081,4481,4551,4341,446167,7001,446
2013-05-071,4331,4441,4101,442300,2001,442
2013-05-021,4071,4181,4011,416106,0001,416
2013-05-011,4151,4201,3861,396144,5001,396
2013-04-301,4201,4331,4201,42352,6001,423
2013-04-261,4261,4361,4141,417131,4001,417
2013-04-251,4261,4311,4201,42685,1001,426
2013-04-241,4131,4271,4041,421122,8001,421
2013-04-231,3851,3991,3801,39373,0001,393
2013-04-221,3901,3931,3781,38755,6001,387
2013-04-191,3811,3841,3511,36697,6001,366
2013-04-181,4151,4151,3781,383108,0001,383
2013-04-171,3881,4331,3881,42958,9001,429
2013-04-161,3851,4001,3661,38875,8001,388
2013-04-151,4101,4201,4031,41046,7001,410
2013-04-121,4441,4441,4061,41288,0001,412
2013-04-111,4381,4481,4231,44865,0001,448
2013-04-101,4441,4471,4141,42966,6001,429
2013-04-091,4441,4501,4301,444106,7001,444
2013-04-081,4201,4421,4051,434100,8001,434
2013-04-051,4181,4351,3801,393157,3001,393
2013-04-041,3591,3951,3261,395123,5001,395
2013-04-031,3241,3771,3201,375122,7001,375
2013-04-021,3071,3281,2541,306103,6001,306
2013-04-011,3951,3951,3151,31592,5001,315
2013-03-291,3961,4011,3801,39565,1001,395
2013-03-281,4101,4101,3821,39662,0001,396
2013-03-271,3801,4221,3721,419335,7001,419
2013-03-261,4191,4231,3931,403443,3001,403
2013-03-251,4401,4411,4191,419165,5001,419
2013-03-221,4411,4411,4201,420110,1001,420
2013-03-211,4451,4531,4251,441182,2001,441
2013-03-191,4311,4491,4311,43685,4001,436
2013-03-181,4281,4431,4201,42390,1001,423
2013-03-151,4541,4601,4221,427160,7001,427
2013-03-141,4241,4511,4241,44298,1001,442
2013-03-131,4181,4411,4011,416122,4001,416
2013-03-121,4621,4641,4201,420119,9001,420
2013-03-111,4301,4541,4301,450116,0001,450
2013-03-081,4131,4291,4121,42099,2001,420
2013-03-071,4231,4411,4091,40963,2001,409
2013-03-061,4251,4271,4041,41497,2001,414
2013-03-051,4251,4351,4151,42382,4001,423
2013-03-041,3981,4191,3921,407107,1001,407
2013-03-011,3651,3911,3531,38672,0001,386
2013-02-281,3301,3671,3291,36684,1001,366
2013-02-271,3221,3301,3081,31866,0001,318
2013-02-261,3451,3471,3231,32496,0001,324
2013-02-251,3551,3731,3491,35478,3001,354
2013-02-221,3461,3461,2941,332107,6001,332
2013-02-211,3531,3691,3451,34984,2001,349
2013-02-201,3571,3611,3501,35545,3001,355
2013-02-191,3401,3741,3301,34176,4001,341
2013-02-181,2701,3441,2701,34194,6001,341
2013-02-151,3011,3051,2381,264127,2001,264
2013-02-141,3441,3451,3101,31199,1001,311
2013-02-131,3801,3811,3461,35182,5001,351
2013-02-121,3721,3971,3721,38065,5001,380
2013-02-081,3831,3831,3551,36055,2001,360
2013-02-071,3871,3881,3691,38139,6001,381
2013-02-061,3551,3931,3551,38773,5001,387
2013-02-051,3761,3941,3501,35291,1001,352
2013-02-041,3651,3901,3601,37660,7001,376
2013-02-011,3611,3661,3401,35280,8001,352
2013-01-311,3381,3611,3371,35968,3001,359
2013-01-301,3281,3341,3121,33143,2001,331
2013-01-291,2921,3261,2921,32374,5001,323
2013-01-281,2921,3041,2901,29066,6001,290
2013-01-251,2801,2931,2771,28659,2001,286
2013-01-241,2631,2751,2601,27431,9001,274
2013-01-231,2361,2771,2351,268116,1001,268
2013-01-221,2441,2601,2351,24755,4001,247
2013-01-211,2311,2591,2201,247132,1001,247
2013-01-181,2051,2221,1981,20183,0001,201
2013-01-171,2261,2361,1771,19579,1001,195
2013-01-161,2551,2551,2271,22851,2001,228
2013-01-151,2491,2581,2481,25133,2001,251
2013-01-111,2191,2481,2191,24446,1001,244
2013-01-101,2001,2201,2001,21531,1001,215
2013-01-091,1931,2141,1851,19757,4001,197
2013-01-081,2051,2081,1911,19527,0001,195
2013-01-071,2141,2151,1991,20231,1001,202
2013-01-041,2071,2091,1871,19169,9001,191

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