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
2013-12-30	1,589	1,606	1,579	1,602	65,200	1,602
2013-12-27	1,555	1,566	1,546	1,564	56,500	1,564
2013-12-26	1,520	1,548	1,520	1,543	64,600	1,543
2013-12-25	1,533	1,533	1,510	1,516	85,500	1,516
2013-12-24	1,561	1,570	1,531	1,536	55,000	1,536
2013-12-20	1,562	1,569	1,553	1,561	55,500	1,561
2013-12-19	1,560	1,570	1,530	1,561	109,500	1,561
2013-12-18	1,530	1,554	1,521	1,553	86,400	1,553
2013-12-17	1,531	1,549	1,531	1,543	50,600	1,543
2013-12-16	1,540	1,543	1,522	1,531	51,800	1,531
2013-12-13	1,512	1,561	1,512	1,538	148,300	1,538
2013-12-12	1,529	1,529	1,497	1,504	115,600	1,504
2013-12-11	1,551	1,563	1,524	1,526	73,700	1,526
2013-12-10	1,561	1,573	1,541	1,556	111,200	1,556
2013-12-09	1,550	1,565	1,549	1,560	57,800	1,560
2013-12-06	1,528	1,550	1,524	1,542	49,700	1,542
2013-12-05	1,535	1,538	1,525	1,527	52,300	1,527
2013-12-04	1,550	1,555	1,531	1,535	45,000	1,535
2013-12-03	1,548	1,564	1,541	1,551	47,700	1,551
2013-12-02	1,557	1,573	1,475	1,540	93,100	1,540
2013-11-29	1,558	1,568	1,552	1,557	30,400	1,557
2013-11-28	1,579	1,588	1,555	1,563	54,000	1,563
2013-11-27	1,600	1,600	1,575	1,577	52,400	1,577
2013-11-26	1,607	1,610	1,593	1,600	41,200	1,600
2013-11-25	1,612	1,624	1,606	1,612	68,400	1,612
2013-11-22	1,620	1,639	1,599	1,606	111,100	1,606
2013-11-21	1,561	1,617	1,557	1,617	110,400	1,617
2013-11-20	1,568	1,568	1,548	1,562	41,100	1,562
2013-11-19	1,560	1,572	1,549	1,563	40,600	1,563
2013-11-18	1,531	1,571	1,527	1,565	77,800	1,565
2013-11-15	1,514	1,528	1,508	1,525	68,100	1,525
2013-11-14	1,507	1,514	1,504	1,510	48,300	1,510
2013-11-13	1,507	1,520	1,502	1,510	44,600	1,510
2013-11-12	1,505	1,525	1,503	1,514	54,700	1,514
2013-11-11	1,500	1,528	1,500	1,508	52,300	1,508
2013-11-08	1,504	1,510	1,497	1,497	99,200	1,497
2013-11-07	1,533	1,533	1,510	1,520	49,500	1,520
2013-11-06	1,522	1,545	1,520	1,536	37,000	1,536
2013-11-05	1,550	1,550	1,516	1,522	48,200	1,522
2013-11-01	1,551	1,562	1,543	1,552	73,500	1,552
2013-10-31	1,550	1,569	1,536	1,559	70,100	1,559
2013-10-30	1,546	1,565	1,536	1,545	50,100	1,545
2013-10-29	1,550	1,571	1,543	1,549	63,400	1,549
2013-10-28	1,525	1,561	1,525	1,556	40,400	1,556
2013-10-25	1,548	1,557	1,526	1,528	49,200	1,528
2013-10-24	1,502	1,541	1,501	1,537	58,200	1,537
2013-10-23	1,544	1,548	1,504	1,504	81,400	1,504
2013-10-22	1,550	1,555	1,539	1,544	59,300	1,544
2013-10-21	1,563	1,563	1,545	1,556	75,500	1,556
2013-10-18	1,584	1,584	1,562	1,564	32,900	1,564
2013-10-17	1,592	1,592	1,568	1,585	19,600	1,585
2013-10-16	1,590	1,592	1,571	1,582	30,200	1,582
2013-10-15	1,605	1,605	1,584	1,593	24,900	1,593
2013-10-11	1,591	1,600	1,568	1,600	68,100	1,600
2013-10-10	1,575	1,596	1,575	1,591	56,900	1,591
2013-10-09	1,536	1,577	1,532	1,575	36,100	1,575
2013-10-08	1,535	1,559	1,535	1,553	71,100	1,553
2013-10-07	1,556	1,556	1,521	1,546	64,100	1,546
2013-10-04	1,535	1,588	1,516	1,560	70,500	1,560
2013-10-03	1,564	1,572	1,548	1,548	41,100	1,548
2013-10-02	1,585	1,592	1,551	1,572	52,300	1,572
2013-10-01	1,594	1,602	1,572	1,581	53,900	1,581
2013-09-30	1,608	1,612	1,582	1,604	33,300	1,604
2013-09-27	1,611	1,630	1,606	1,611	27,900	1,611
2013-09-26	1,579	1,614	1,560	1,611	40,600	1,611
2013-09-25	1,605	1,605	1,588	1,604	33,900	1,604
2013-09-24	1,598	1,609	1,586	1,597	34,500	1,597
2013-09-20	1,595	1,609	1,593	1,608	63,200	1,608
2013-09-19	1,615	1,615	1,585	1,596	98,700	1,596
2013-09-18	1,590	1,612	1,584	1,601	49,600	1,601
2013-09-17	1,605	1,620	1,584	1,587	36,500	1,587
2013-09-13	1,586	1,606	1,581	1,601	73,700	1,601
2013-09-12	1,595	1,606	1,595	1,605	13,900	1,605
2013-09-11	1,620	1,630	1,603	1,609	51,300	1,609
2013-09-10	1,609	1,637	1,609	1,624	79,600	1,624
2013-09-09	1,597	1,621	1,585	1,609	45,400	1,609
2013-09-06	1,592	1,595	1,556	1,567	55,900	1,567
2013-09-05	1,599	1,600	1,582	1,586	35,000	1,586
2013-09-04	1,586	1,606	1,562	1,596	81,000	1,596
2013-09-03	1,622	1,630	1,583	1,589	89,100	1,589
2013-09-02	1,594	1,616	1,587	1,612	27,800	1,612
2013-08-30	1,639	1,649	1,582	1,593	78,800	1,593
2013-08-29	1,590	1,639	1,585	1,633	114,000	1,633
2013-08-28	1,585	1,592	1,562	1,582	46,400	1,582
2013-08-27	1,601	1,630	1,597	1,613	27,400	1,613
2013-08-26	1,631	1,636	1,612	1,618	28,900	1,618
2013-08-23	1,619	1,642	1,610	1,631	37,800	1,631
2013-08-22	1,576	1,609	1,571	1,603	70,200	1,603
2013-08-21	1,626	1,635	1,573	1,577	109,800	1,577
2013-08-20	1,629	1,676	1,629	1,648	80,300	1,648
2013-08-19	1,621	1,643	1,612	1,629	62,200	1,629
2013-08-16	1,595	1,620	1,578	1,598	56,500	1,598
2013-08-15	1,616	1,644	1,591	1,594	86,700	1,594
2013-08-14	1,618	1,648	1,614	1,648	33,100	1,648
2013-08-13	1,610	1,617	1,587	1,607	51,400	1,607
2013-08-12	1,630	1,675	1,606	1,610	134,400	1,610
2013-08-09	1,616	1,643	1,601	1,630	66,500	1,630
2013-08-08	1,620	1,637	1,614	1,623	77,800	1,623
2013-08-07	1,616	1,640	1,600	1,622	55,600	1,622
2013-08-06	1,601	1,645	1,600	1,626	72,500	1,626
2013-08-05	1,615	1,625	1,594	1,599	59,600	1,599
2013-08-02	1,610	1,617	1,581	1,616	98,900	1,616
2013-08-01	1,603	1,629	1,599	1,617	98,000	1,617
2013-07-31	1,448	1,653	1,448	1,606	304,800	1,606
2013-07-30	1,451	1,480	1,450	1,478	44,000	1,478
2013-07-29	1,483	1,492	1,460	1,461	61,700	1,461
2013-07-26	1,516	1,545	1,501	1,507	60,300	1,507
2013-07-25	1,575	1,575	1,516	1,522	114,900	1,522
2013-07-24	1,552	1,588	1,549	1,572	112,100	1,572
2013-07-23	1,538	1,553	1,516	1,543	83,100	1,543
2013-07-22	1,509	1,540	1,494	1,538	88,600	1,538
2013-07-19	1,544	1,550	1,491	1,500	204,400	1,500
2013-07-18	1,526	1,553	1,521	1,552	87,300	1,552
2013-07-17	1,500	1,536	1,499	1,530	79,600	1,530
2013-07-16	1,510	1,523	1,499	1,510	134,600	1,510
2013-07-12	1,497	1,524	1,494	1,509	88,000	1,509
2013-07-11	1,496	1,501	1,482	1,496	33,600	1,496
2013-07-10	1,497	1,525	1,493	1,510	73,000	1,510
2013-07-09	1,482	1,504	1,480	1,497	74,400	1,497
2013-07-08	1,504	1,516	1,482	1,482	48,100	1,482
2013-07-05	1,490	1,495	1,474	1,493	42,400	1,493
2013-07-04	1,500	1,505	1,466	1,474	111,200	1,474
2013-07-03	1,534	1,534	1,490	1,519	135,100	1,519
2013-07-02	1,454	1,518	1,454	1,516	127,300	1,516
2013-07-01	1,479	1,488	1,421	1,448	194,900	1,448
2013-06-28	1,451	1,494	1,444	1,478	120,400	1,478
2013-06-27	1,436	1,457	1,392	1,440	96,700	1,440
2013-06-26	1,440	1,451	1,401	1,423	59,600	1,423
2013-06-25	1,448	1,466	1,410	1,440	103,900	1,440
2013-06-24	1,481	1,496	1,431	1,440	87,800	1,440
2013-06-21	1,401	1,481	1,384	1,481	363,500	1,481
2013-06-20	1,418	1,425	1,376	1,425	154,900	1,425
2013-06-19	1,401	1,416	1,372	1,410	124,400	1,410
2013-06-18	1,376	1,415	1,376	1,391	104,200	1,391
2013-06-17	1,328	1,371	1,328	1,364	73,400	1,364
2013-06-14	1,370	1,391	1,326	1,327	102,600	1,327
2013-06-13	1,355	1,364	1,320	1,342	96,700	1,342
2013-06-12	1,361	1,380	1,343	1,370	55,700	1,370
2013-06-11	1,413	1,425	1,374	1,375	140,100	1,375
2013-06-10	1,379	1,415	1,379	1,404	86,800	1,404
2013-06-07	1,333	1,357	1,308	1,338	157,500	1,338
2013-06-06	1,381	1,401	1,342	1,344	134,700	1,344
2013-06-05	1,441	1,464	1,406	1,406	173,600	1,406
2013-06-04	1,500	1,501	1,385	1,432	361,500	1,432
2013-06-03	1,510	1,557	1,509	1,521	117,200	1,521
2013-05-31	1,570	1,579	1,528	1,544	83,300	1,544
2013-05-30	1,570	1,585	1,541	1,555	123,800	1,555
2013-05-29	1,599	1,610	1,585	1,587	167,700	1,587
2013-05-28	1,578	1,605	1,571	1,584	145,200	1,584
2013-05-27	1,616	1,635	1,555	1,580	184,000	1,580
2013-05-24	1,601	1,674	1,590	1,647	358,000	1,647
2013-05-23	1,660	1,672	1,600	1,600	215,600	1,600
2013-05-22	1,669	1,706	1,652	1,666	201,100	1,666
2013-05-21	1,612	1,647	1,612	1,641	110,500	1,641
2013-05-20	1,562	1,691	1,556	1,631	280,900	1,631
2013-05-17	1,499	1,545	1,488	1,538	130,200	1,538
2013-05-16	1,502	1,524	1,477	1,499	112,500	1,499
2013-05-15	1,523	1,535	1,493	1,501	177,300	1,501
2013-05-14	1,523	1,544	1,519	1,522	176,100	1,522
2013-05-13	1,481	1,525	1,481	1,523	147,800	1,523
2013-05-10	1,452	1,471	1,445	1,459	131,800	1,459
2013-05-09	1,450	1,458	1,424	1,429	95,700	1,429
2013-05-08	1,448	1,455	1,434	1,446	167,700	1,446
2013-05-07	1,433	1,444	1,410	1,442	300,200	1,442
2013-05-02	1,407	1,418	1,401	1,416	106,000	1,416
2013-05-01	1,415	1,420	1,386	1,396	144,500	1,396
2013-04-30	1,420	1,433	1,420	1,423	52,600	1,423
2013-04-26	1,426	1,436	1,414	1,417	131,400	1,417
2013-04-25	1,426	1,431	1,420	1,426	85,100	1,426
2013-04-24	1,413	1,427	1,404	1,421	122,800	1,421
2013-04-23	1,385	1,399	1,380	1,393	73,000	1,393
2013-04-22	1,390	1,393	1,378	1,387	55,600	1,387
2013-04-19	1,381	1,384	1,351	1,366	97,600	1,366
2013-04-18	1,415	1,415	1,378	1,383	108,000	1,383
2013-04-17	1,388	1,433	1,388	1,429	58,900	1,429
2013-04-16	1,385	1,400	1,366	1,388	75,800	1,388
2013-04-15	1,410	1,420	1,403	1,410	46,700	1,410
2013-04-12	1,444	1,444	1,406	1,412	88,000	1,412
2013-04-11	1,438	1,448	1,423	1,448	65,000	1,448
2013-04-10	1,444	1,447	1,414	1,429	66,600	1,429
2013-04-09	1,444	1,450	1,430	1,444	106,700	1,444
2013-04-08	1,420	1,442	1,405	1,434	100,800	1,434
2013-04-05	1,418	1,435	1,380	1,393	157,300	1,393
2013-04-04	1,359	1,395	1,326	1,395	123,500	1,395
2013-04-03	1,324	1,377	1,320	1,375	122,700	1,375
2013-04-02	1,307	1,328	1,254	1,306	103,600	1,306
2013-04-01	1,395	1,395	1,315	1,315	92,500	1,315
2013-03-29	1,396	1,401	1,380	1,395	65,100	1,395
2013-03-28	1,410	1,410	1,382	1,396	62,000	1,396
2013-03-27	1,380	1,422	1,372	1,419	335,700	1,419
2013-03-26	1,419	1,423	1,393	1,403	443,300	1,403
2013-03-25	1,440	1,441	1,419	1,419	165,500	1,419
2013-03-22	1,441	1,441	1,420	1,420	110,100	1,420
2013-03-21	1,445	1,453	1,425	1,441	182,200	1,441
2013-03-19	1,431	1,449	1,431	1,436	85,400	1,436
2013-03-18	1,428	1,443	1,420	1,423	90,100	1,423
2013-03-15	1,454	1,460	1,422	1,427	160,700	1,427
2013-03-14	1,424	1,451	1,424	1,442	98,100	1,442
2013-03-13	1,418	1,441	1,401	1,416	122,400	1,416
2013-03-12	1,462	1,464	1,420	1,420	119,900	1,420
2013-03-11	1,430	1,454	1,430	1,450	116,000	1,450
2013-03-08	1,413	1,429	1,412	1,420	99,200	1,420
2013-03-07	1,423	1,441	1,409	1,409	63,200	1,409
2013-03-06	1,425	1,427	1,404	1,414	97,200	1,414
2013-03-05	1,425	1,435	1,415	1,423	82,400	1,423
2013-03-04	1,398	1,419	1,392	1,407	107,100	1,407
2013-03-01	1,365	1,391	1,353	1,386	72,000	1,386
2013-02-28	1,330	1,367	1,329	1,366	84,100	1,366
2013-02-27	1,322	1,330	1,308	1,318	66,000	1,318
2013-02-26	1,345	1,347	1,323	1,324	96,000	1,324
2013-02-25	1,355	1,373	1,349	1,354	78,300	1,354
2013-02-22	1,346	1,346	1,294	1,332	107,600	1,332
2013-02-21	1,353	1,369	1,345	1,349	84,200	1,349
2013-02-20	1,357	1,361	1,350	1,355	45,300	1,355
2013-02-19	1,340	1,374	1,330	1,341	76,400	1,341
2013-02-18	1,270	1,344	1,270	1,341	94,600	1,341
2013-02-15	1,301	1,305	1,238	1,264	127,200	1,264
2013-02-14	1,344	1,345	1,310	1,311	99,100	1,311
2013-02-13	1,380	1,381	1,346	1,351	82,500	1,351
2013-02-12	1,372	1,397	1,372	1,380	65,500	1,380
2013-02-08	1,383	1,383	1,355	1,360	55,200	1,360
2013-02-07	1,387	1,388	1,369	1,381	39,600	1,381
2013-02-06	1,355	1,393	1,355	1,387	73,500	1,387
2013-02-05	1,376	1,394	1,350	1,352	91,100	1,352
2013-02-04	1,365	1,390	1,360	1,376	60,700	1,376
2013-02-01	1,361	1,366	1,340	1,352	80,800	1,352
2013-01-31	1,338	1,361	1,337	1,359	68,300	1,359
2013-01-30	1,328	1,334	1,312	1,331	43,200	1,331
2013-01-29	1,292	1,326	1,292	1,323	74,500	1,323
2013-01-28	1,292	1,304	1,290	1,290	66,600	1,290
2013-01-25	1,280	1,293	1,277	1,286	59,200	1,286
2013-01-24	1,263	1,275	1,260	1,274	31,900	1,274
2013-01-23	1,236	1,277	1,235	1,268	116,100	1,268
2013-01-22	1,244	1,260	1,235	1,247	55,400	1,247
2013-01-21	1,231	1,259	1,220	1,247	132,100	1,247
2013-01-18	1,205	1,222	1,198	1,201	83,000	1,201
2013-01-17	1,226	1,236	1,177	1,195	79,100	1,195
2013-01-16	1,255	1,255	1,227	1,228	51,200	1,228
2013-01-15	1,249	1,258	1,248	1,251	33,200	1,251
2013-01-11	1,219	1,248	1,219	1,244	46,100	1,244
2013-01-10	1,200	1,220	1,200	1,215	31,100	1,215
2013-01-09	1,193	1,214	1,185	1,197	57,400	1,197
2013-01-08	1,205	1,208	1,191	1,195	27,000	1,195
2013-01-07	1,214	1,215	1,199	1,202	31,100	1,202
2013-01-04	1,207	1,209	1,187	1,191	69,900	1,191

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30