7942 (株)JSP の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,498	2,525	2,498	2,520	21,400	2,520
2015-12-29	2,447	2,500	2,442	2,486	14,500	2,486
2015-12-28	2,467	2,467	2,429	2,464	19,400	2,464
2015-12-25	2,522	2,522	2,451	2,467	24,300	2,467
2015-12-24	2,524	2,524	2,458	2,473	29,900	2,473
2015-12-22	2,480	2,482	2,453	2,481	15,000	2,481
2015-12-21	2,487	2,493	2,387	2,484	49,000	2,484
2015-12-18	2,508	2,532	2,474	2,482	62,800	2,482
2015-12-17	2,440	2,509	2,431	2,508	68,600	2,508
2015-12-16	2,371	2,430	2,371	2,418	45,900	2,418
2015-12-15	2,377	2,398	2,365	2,381	58,400	2,381
2015-12-14	2,372	2,395	2,347	2,351	43,000	2,351
2015-12-11	2,385	2,450	2,385	2,427	39,800	2,427
2015-12-10	2,415	2,451	2,398	2,408	56,100	2,408
2015-12-09	2,398	2,428	2,372	2,415	64,500	2,415
2015-12-08	2,423	2,461	2,390	2,398	92,000	2,398
2015-12-07	2,553	2,560	2,422	2,427	139,900	2,427
2015-12-04	2,543	2,560	2,515	2,543	57,600	2,543
2015-12-03	2,626	2,640	2,584	2,601	40,600	2,601
2015-12-02	2,664	2,664	2,592	2,602	49,200	2,602
2015-12-01	2,565	2,674	2,532	2,664	76,700	2,664
2015-11-30	2,628	2,631	2,556	2,556	67,700	2,556
2015-11-27	2,643	2,651	2,602	2,638	38,300	2,638
2015-11-26	2,671	2,696	2,643	2,643	27,500	2,643
2015-11-25	2,718	2,723	2,669	2,671	29,000	2,671
2015-11-24	2,691	2,730	2,691	2,718	29,000	2,718
2015-11-20	2,685	2,718	2,684	2,707	23,200	2,707
2015-11-19	2,675	2,736	2,667	2,690	63,100	2,690
2015-11-18	2,650	2,670	2,639	2,659	27,700	2,659
2015-11-17	2,635	2,677	2,622	2,651	35,900	2,651
2015-11-16	2,571	2,619	2,571	2,607	42,500	2,607
2015-11-13	2,621	2,649	2,609	2,635	23,000	2,635
2015-11-12	2,663	2,663	2,625	2,633	25,800	2,633
2015-11-11	2,678	2,685	2,647	2,683	30,000	2,683
2015-11-10	2,648	2,681	2,626	2,679	45,400	2,679
2015-11-09	2,604	2,674	2,604	2,649	63,400	2,649
2015-11-06	2,600	2,603	2,569	2,600	70,800	2,600
2015-11-05	2,681	2,681	2,596	2,603	68,200	2,603
2015-11-04	2,665	2,763	2,665	2,707	108,400	2,707
2015-11-02	2,607	2,657	2,593	2,650	82,600	2,650
2015-10-30	2,468	2,618	2,444	2,601	154,400	2,601
2015-10-29	2,469	2,470	2,384	2,418	160,300	2,418
2015-10-28	2,418	2,462	2,418	2,461	44,700	2,461
2015-10-27	2,513	2,513	2,420	2,420	40,800	2,420
2015-10-26	2,455	2,525	2,449	2,508	86,600	2,508
2015-10-23	2,464	2,473	2,428	2,456	39,300	2,456
2015-10-22	2,425	2,460	2,407	2,442	62,400	2,442
2015-10-21	2,392	2,437	2,375	2,425	74,700	2,425
2015-10-20	2,398	2,398	2,345	2,398	38,600	2,398
2015-10-19	2,329	2,408	2,325	2,396	100,100	2,396
2015-10-16	2,310	2,349	2,310	2,329	56,300	2,329
2015-10-15	2,275	2,318	2,224	2,298	83,300	2,298
2015-10-14	2,275	2,288	2,244	2,258	68,700	2,258
2015-10-13	2,238	2,278	2,238	2,278	64,900	2,278
2015-10-09	2,151	2,210	2,149	2,210	61,500	2,210
2015-10-08	2,070	2,130	2,038	2,120	51,200	2,120
2015-10-07	2,068	2,076	2,036	2,071	38,500	2,071
2015-10-06	1,961	1,985	1,961	1,978	21,500	1,978
2015-10-05	1,929	1,946	1,915	1,936	12,000	1,936
2015-10-02	1,904	1,923	1,895	1,921	24,600	1,921
2015-10-01	1,888	1,909	1,858	1,904	23,800	1,904
2015-09-30	1,860	1,900	1,854	1,865	15,100	1,865
2015-09-29	1,891	1,899	1,850	1,852	25,300	1,852
2015-09-28	1,910	1,947	1,894	1,904	14,600	1,904
2015-09-25	1,921	1,929	1,896	1,929	16,600	1,929
2015-09-24	1,900	1,920	1,898	1,900	29,700	1,900
2015-09-18	1,900	1,922	1,889	1,915	29,200	1,915
2015-09-17	1,912	1,940	1,908	1,932	15,200	1,932
2015-09-16	1,911	1,919	1,906	1,908	14,100	1,908
2015-09-15	1,903	1,920	1,890	1,905	10,900	1,905
2015-09-14	1,875	1,914	1,875	1,899	16,200	1,899
2015-09-11	1,895	1,904	1,894	1,899	40,400	1,899
2015-09-10	1,920	1,936	1,889	1,918	14,900	1,918
2015-09-09	1,893	1,920	1,890	1,920	17,700	1,920
2015-09-08	1,859	1,877	1,838	1,842	22,400	1,842
2015-09-07	1,850	1,870	1,816	1,859	23,900	1,859
2015-09-04	1,925	1,928	1,861	1,871	26,600	1,871
2015-09-03	1,920	1,946	1,904	1,909	24,300	1,909
2015-09-02	1,900	1,924	1,894	1,909	43,100	1,909
2015-09-01	1,981	1,981	1,910	1,911	35,800	1,911
2015-08-31	1,981	2,006	1,970	1,991	21,700	1,991
2015-08-28	1,940	1,985	1,930	1,981	44,300	1,981
2015-08-27	1,930	1,949	1,895	1,895	48,800	1,895
2015-08-26	1,897	1,928	1,874	1,898	75,800	1,898
2015-08-25	1,904	1,975	1,870	1,897	45,300	1,897
2015-08-24	1,993	2,022	1,954	1,988	63,500	1,988
2015-08-21	2,105	2,115	2,056	2,056	33,300	2,056
2015-08-20	2,141	2,182	2,132	2,146	28,100	2,146
2015-08-19	2,173	2,173	2,149	2,157	30,600	2,157
2015-08-18	2,157	2,195	2,157	2,189	56,800	2,189
2015-08-17	2,080	2,146	2,080	2,142	60,700	2,142
2015-08-14	2,084	2,102	2,063	2,072	36,000	2,072
2015-08-13	2,078	2,105	2,069	2,092	26,600	2,092
2015-08-12	2,083	2,093	2,064	2,078	21,600	2,078
2015-08-11	2,126	2,126	2,080	2,093	32,800	2,093
2015-08-10	2,088	2,128	2,086	2,122	63,900	2,122
2015-08-07	2,067	2,092	2,057	2,088	57,500	2,088
2015-08-06	2,083	2,094	2,062	2,083	48,300	2,083
2015-08-05	2,082	2,088	2,060	2,073	43,300	2,073
2015-08-04	2,102	2,102	2,053	2,079	48,600	2,079
2015-08-03	2,095	2,108	2,081	2,093	62,000	2,093
2015-07-31	2,072	2,094	2,063	2,092	82,500	2,092
2015-07-30	2,049	2,064	2,038	2,057	39,100	2,057
2015-07-29	2,023	2,040	2,018	2,034	24,000	2,034
2015-07-28	2,003	2,014	1,986	2,002	65,200	2,002
2015-07-27	2,050	2,050	2,015	2,022	42,800	2,022
2015-07-24	2,033	2,055	2,026	2,044	41,100	2,044
2015-07-23	2,020	2,030	2,004	2,029	29,600	2,029
2015-07-22	2,055	2,057	2,005	2,020	34,400	2,020
2015-07-21	2,040	2,069	2,034	2,069	40,700	2,069
2015-07-17	2,024	2,038	2,019	2,028	27,100	2,028
2015-07-16	1,999	2,033	1,999	2,030	41,500	2,030
2015-07-15	1,977	2,000	1,977	1,995	37,400	1,995
2015-07-14	1,965	1,987	1,954	1,975	30,600	1,975
2015-07-13	1,929	1,950	1,929	1,944	17,600	1,944
2015-07-10	1,899	1,951	1,897	1,919	62,400	1,919
2015-07-09	1,899	1,900	1,860	1,896	73,500	1,896
2015-07-08	1,945	1,948	1,904	1,904	79,300	1,904
2015-07-07	1,950	1,963	1,940	1,949	41,100	1,949
2015-07-06	1,950	1,956	1,929	1,933	53,100	1,933
2015-07-03	1,937	1,956	1,928	1,949	71,000	1,949
2015-07-02	1,965	1,966	1,935	1,939	107,900	1,939
2015-07-01	1,975	1,979	1,964	1,971	23,200	1,971
2015-06-30	1,981	1,983	1,957	1,973	69,900	1,973
2015-06-29	2,000	2,000	1,971	1,971	86,600	1,971
2015-06-26	2,078	2,079	2,026	2,026	42,100	2,026
2015-06-25	2,114	2,114	2,065	2,068	45,200	2,068
2015-06-24	2,115	2,117	2,083	2,112	59,800	2,112
2015-06-23	2,068	2,115	2,065	2,113	58,000	2,113
2015-06-22	2,048	2,065	2,025	2,063	39,300	2,063
2015-06-19	2,055	2,056	2,024	2,054	68,900	2,054
2015-06-18	2,065	2,069	2,036	2,036	41,000	2,036
2015-06-17	2,040	2,067	2,036	2,065	50,800	2,065
2015-06-16	2,020	2,033	2,019	2,026	23,800	2,026
2015-06-15	2,030	2,038	2,017	2,026	49,400	2,026
2015-06-12	2,039	2,039	2,020	2,028	49,000	2,028
2015-06-11	2,025	2,030	2,017	2,019	67,000	2,019
2015-06-10	2,034	2,057	2,023	2,024	45,300	2,024
2015-06-09	2,082	2,082	2,033	2,033	74,600	2,033
2015-06-08	2,103	2,103	2,079	2,082	21,300	2,082
2015-06-05	2,092	2,108	2,076	2,083	42,700	2,083
2015-06-04	2,103	2,109	2,090	2,092	32,600	2,092
2015-06-03	2,091	2,103	2,076	2,081	26,100	2,081
2015-06-02	2,075	2,099	2,072	2,087	47,400	2,087
2015-06-01	2,090	2,092	2,057	2,066	28,300	2,066
2015-05-29	2,060	2,087	2,048	2,075	61,400	2,075
2015-05-28	2,079	2,086	2,046	2,052	72,200	2,052
2015-05-27	2,061	2,075	2,052	2,070	74,900	2,070
2015-05-26	2,099	2,107	2,083	2,083	42,800	2,083
2015-05-25	2,141	2,141	2,102	2,114	24,700	2,114
2015-05-22	2,138	2,148	2,110	2,122	55,000	2,122
2015-05-21	2,130	2,145	2,121	2,128	76,800	2,128
2015-05-20	2,152	2,152	2,129	2,137	20,400	2,137
2015-05-19	2,153	2,168	2,117	2,123	34,100	2,123
2015-05-18	2,107	2,127	2,107	2,127	24,900	2,127
2015-05-15	2,090	2,114	2,090	2,106	29,800	2,106
2015-05-14	2,090	2,109	2,058	2,087	68,900	2,087
2015-05-13	2,116	2,132	2,101	2,113	35,200	2,113
2015-05-12	2,099	2,120	2,089	2,110	75,900	2,110
2015-05-11	2,092	2,141	2,092	2,109	43,800	2,109
2015-05-08	2,121	2,133	2,091	2,092	56,000	2,092
2015-05-07	2,130	2,153	2,123	2,142	36,200	2,142
2015-05-01	2,230	2,230	2,123	2,142	141,500	2,142
2015-04-30	2,229	2,284	2,229	2,270	94,200	2,270
2015-04-28	2,200	2,295	2,190	2,247	85,500	2,247
2015-04-27	2,208	2,208	2,182	2,196	64,400	2,196
2015-04-24	2,233	2,248	2,222	2,227	51,500	2,227
2015-04-23	2,250	2,266	2,236	2,248	45,400	2,248
2015-04-22	2,235	2,255	2,228	2,249	49,900	2,249
2015-04-21	2,205	2,223	2,192	2,219	34,800	2,219
2015-04-20	2,223	2,224	2,203	2,212	44,700	2,212
2015-04-17	2,231	2,241	2,213	2,224	34,400	2,224
2015-04-16	2,278	2,280	2,230	2,258	31,400	2,258
2015-04-15	2,265	2,291	2,245	2,282	50,000	2,282
2015-04-14	2,290	2,296	2,264	2,277	25,700	2,277
2015-04-13	2,291	2,291	2,264	2,279	29,000	2,279
2015-04-10	2,298	2,298	2,275	2,291	42,300	2,291
2015-04-09	2,290	2,299	2,266	2,288	44,400	2,288
2015-04-08	2,263	2,291	2,260	2,285	59,500	2,285
2015-04-07	2,241	2,268	2,220	2,260	40,300	2,260
2015-04-06	2,250	2,255	2,223	2,235	26,800	2,235
2015-04-03	2,254	2,257	2,214	2,246	33,700	2,246
2015-04-02	2,250	2,275	2,240	2,261	48,900	2,261
2015-04-01	2,223	2,255	2,222	2,253	59,500	2,253
2015-03-31	2,244	2,244	2,209	2,235	40,100	2,235
2015-03-30	2,229	2,244	2,215	2,229	54,900	2,229
2015-03-27	2,200	2,232	2,181	2,193	79,000	2,193
2015-03-26	2,272	2,272	2,236	2,256	78,100	2,256
2015-03-25	2,255	2,274	2,246	2,272	58,900	2,272
2015-03-24	2,226	2,254	2,213	2,251	59,300	2,251
2015-03-23	2,220	2,244	2,214	2,240	45,000	2,240
2015-03-20	2,165	2,217	2,164	2,206	65,600	2,206
2015-03-19	2,182	2,205	2,159	2,183	91,300	2,183
2015-03-18	2,212	2,214	2,196	2,204	85,000	2,204
2015-03-17	2,245	2,250	2,217	2,223	92,200	2,223
2015-03-16	2,266	2,278	2,251	2,252	87,200	2,252
2015-03-13	2,271	2,273	2,255	2,266	141,800	2,266
2015-03-12	2,331	2,331	2,261	2,266	175,400	2,266
2015-03-11	2,495	2,503	2,300	2,352	334,200	2,352
2015-03-10	2,618	2,627	2,562	2,595	46,300	2,595
2015-03-09	2,605	2,623	2,560	2,616	127,900	2,616
2015-03-06	2,525	2,644	2,510	2,624	132,400	2,624
2015-03-05	2,404	2,529	2,390	2,529	132,400	2,529
2015-03-04	2,388	2,404	2,370	2,402	190,700	2,402
2015-03-03	2,390	2,394	2,375	2,385	117,800	2,385
2015-03-02	2,392	2,398	2,385	2,392	109,200	2,392
2015-02-27	2,395	2,395	2,382	2,392	63,300	2,392
2015-02-26	2,390	2,400	2,376	2,397	85,600	2,397
2015-02-25	2,400	2,400	2,384	2,399	88,700	2,399
2015-02-24	2,398	2,402	2,390	2,400	94,400	2,400
2015-02-23	2,404	2,404	2,387	2,398	87,700	2,398
2015-02-20	2,404	2,405	2,395	2,403	61,500	2,403
2015-02-19	2,391	2,404	2,380	2,404	107,700	2,404
2015-02-18	2,400	2,401	2,386	2,391	103,300	2,391
2015-02-17	2,400	2,404	2,396	2,400	108,600	2,400
2015-02-16	2,402	2,408	2,399	2,401	135,300	2,401
2015-02-13	2,410	2,415	2,396	2,401	224,200	2,401
2015-02-12	2,420	2,420	2,403	2,410	107,000	2,410
2015-02-10	2,410	2,416	2,403	2,410	93,800	2,410
2015-02-09	2,400	2,412	2,396	2,408	158,300	2,408
2015-02-06	2,415	2,418	2,396	2,398	120,800	2,398
2015-02-05	2,399	2,425	2,370	2,415	488,800	2,415
2015-02-04	2,251	2,282	2,251	2,270	66,600	2,270
2015-02-03	2,350	2,350	2,251	2,263	43,500	2,263
2015-02-02	2,360	2,367	2,332	2,342	33,300	2,342
2015-01-30	2,365	2,387	2,357	2,360	57,100	2,360
2015-01-29	2,350	2,361	2,319	2,327	40,100	2,327
2015-01-28	2,316	2,359	2,308	2,355	35,200	2,355
2015-01-27	2,328	2,348	2,310	2,311	36,300	2,311
2015-01-26	2,290	2,326	2,280	2,320	48,300	2,320
2015-01-23	2,294	2,298	2,268	2,292	28,900	2,292
2015-01-22	2,281	2,290	2,258	2,280	33,400	2,280
2015-01-21	2,300	2,300	2,226	2,270	96,200	2,270
2015-01-20	2,265	2,318	2,240	2,303	87,100	2,303
2015-01-19	2,147	2,246	2,147	2,240	83,200	2,240
2015-01-16	2,100	2,130	2,080	2,125	42,600	2,125
2015-01-15	2,080	2,143	2,080	2,141	31,300	2,141
2015-01-14	2,098	2,117	2,060	2,063	37,600	2,063
2015-01-13	2,118	2,120	2,063	2,090	42,300	2,090
2015-01-09	2,156	2,168	2,102	2,118	45,300	2,118
2015-01-08	2,125	2,177	2,123	2,156	53,500	2,156
2015-01-07	2,071	2,132	2,071	2,116	54,000	2,116
2015-01-06	2,100	2,119	2,085	2,086	33,900	2,086
2015-01-05	2,146	2,149	2,100	2,139	34,100	2,139

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