7942 (株)JSP の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,710	2,722	2,673	2,719	66,600	2,719
2016-12-29	2,770	2,788	2,715	2,737	68,700	2,737
2016-12-28	2,757	2,786	2,745	2,784	46,700	2,784
2016-12-27	2,758	2,798	2,757	2,762	39,900	2,762
2016-12-26	2,747	2,779	2,735	2,749	37,400	2,749
2016-12-22	2,737	2,777	2,730	2,761	33,600	2,761
2016-12-21	2,789	2,804	2,737	2,738	62,000	2,738
2016-12-20	2,790	2,796	2,763	2,789	33,600	2,789
2016-12-19	2,790	2,795	2,769	2,787	36,000	2,787
2016-12-16	2,817	2,824	2,793	2,800	57,400	2,800
2016-12-15	2,819	2,829	2,795	2,806	40,600	2,806
2016-12-14	2,814	2,814	2,788	2,803	41,800	2,803
2016-12-13	2,849	2,869	2,783	2,814	69,800	2,814
2016-12-12	2,832	2,860	2,807	2,830	65,900	2,830
2016-12-09	2,862	2,875	2,813	2,832	59,500	2,832
2016-12-08	2,832	2,850	2,800	2,845	50,500	2,845
2016-12-07	2,810	2,851	2,795	2,817	53,200	2,817
2016-12-06	2,813	2,814	2,729	2,779	90,100	2,779
2016-12-05	2,789	2,819	2,738	2,800	96,900	2,800
2016-12-02	2,863	2,889	2,800	2,817	83,200	2,817
2016-12-01	2,878	2,908	2,855	2,859	71,500	2,859
2016-11-30	2,860	2,862	2,830	2,848	62,300	2,848
2016-11-29	2,827	2,875	2,826	2,863	34,600	2,863
2016-11-28	2,818	2,900	2,816	2,857	99,100	2,857
2016-11-25	2,770	2,851	2,759	2,842	99,500	2,842
2016-11-24	2,750	2,783	2,732	2,767	61,400	2,767
2016-11-22	2,666	2,737	2,666	2,727	54,000	2,727
2016-11-21	2,684	2,744	2,644	2,651	67,700	2,651
2016-11-18	2,630	2,700	2,630	2,686	67,600	2,686
2016-11-17	2,550	2,611	2,539	2,603	52,700	2,603
2016-11-16	2,581	2,581	2,534	2,571	56,500	2,571
2016-11-15	2,594	2,602	2,561	2,569	35,700	2,569
2016-11-14	2,538	2,614	2,538	2,600	30,300	2,600
2016-11-11	2,585	2,598	2,525	2,537	54,900	2,537
2016-11-10	2,533	2,568	2,506	2,552	45,100	2,552
2016-11-09	2,571	2,580	2,399	2,433	72,200	2,433
2016-11-08	2,597	2,616	2,546	2,570	55,400	2,570
2016-11-07	2,594	2,609	2,554	2,566	57,300	2,566
2016-11-04	2,580	2,595	2,524	2,579	64,700	2,579
2016-11-02	2,495	2,560	2,474	2,549	93,000	2,549
2016-11-01	2,516	2,539	2,471	2,535	61,100	2,535
2016-10-31	2,471	2,553	2,445	2,511	135,700	2,511
2016-10-28	2,444	2,515	2,440	2,501	274,000	2,501
2016-10-27	2,420	2,445	2,390	2,421	43,200	2,421
2016-10-26	2,417	2,425	2,408	2,420	65,800	2,420
2016-10-25	2,431	2,431	2,410	2,430	64,800	2,430
2016-10-24	2,413	2,439	2,410	2,415	21,000	2,415
2016-10-21	2,399	2,432	2,390	2,401	48,900	2,401
2016-10-20	2,392	2,397	2,375	2,383	77,400	2,383
2016-10-19	2,390	2,403	2,378	2,398	65,500	2,398
2016-10-17	2,390	2,412	2,382	2,389	30,400	2,389
2016-10-13	2,387	2,408	2,376	2,388	81,600	2,388
2016-10-12	2,380	2,389	2,363	2,380	109,000	2,380
2016-10-11	2,353	2,397	2,280	2,391	112,500	2,391
2016-10-07	2,450	2,458	2,398	2,403	65,400	2,403
2016-10-06	2,426	2,471	2,426	2,465	109,300	2,465
2016-10-05	2,350	2,414	2,339	2,399	112,800	2,399
2016-10-04	2,290	2,344	2,283	2,342	62,000	2,342
2016-10-03	2,290	2,304	2,267	2,293	58,300	2,293
2016-09-30	2,282	2,308	2,269	2,290	45,500	2,290
2016-09-29	2,282	2,310	2,269	2,307	27,200	2,307
2016-09-28	2,257	2,279	2,224	2,274	33,300	2,274
2016-09-27	2,217	2,282	2,195	2,282	69,700	2,282
2016-09-26	2,253	2,277	2,216	2,224	65,000	2,224
2016-09-23	2,257	2,267	2,195	2,235	60,900	2,235
2016-09-21	2,183	2,257	2,183	2,255	43,700	2,255
2016-09-20	2,168	2,227	2,155	2,181	68,300	2,181
2016-09-16	2,107	2,169	2,107	2,169	57,100	2,169
2016-09-15	2,090	2,116	2,084	2,094	58,800	2,094
2016-09-14	2,067	2,086	2,060	2,077	34,000	2,077
2016-09-13	2,090	2,109	2,073	2,084	18,400	2,084
2016-09-12	2,087	2,101	2,074	2,082	26,300	2,082
2016-09-09	2,101	2,119	2,079	2,107	68,700	2,107
2016-09-08	2,168	2,172	2,116	2,133	48,700	2,133
2016-09-07	2,080	2,202	2,077	2,195	64,900	2,195
2016-09-06	2,059	2,088	2,050	2,083	18,800	2,083
2016-09-05	2,055	2,080	2,052	2,059	48,300	2,059
2016-09-02	2,023	2,047	2,023	2,039	29,200	2,039
2016-09-01	2,038	2,050	2,024	2,031	25,900	2,031
2016-08-31	2,023	2,038	1,991	2,037	30,800	2,037
2016-08-30	2,004	2,023	1,983	2,003	33,300	2,003
2016-08-29	2,030	2,046	2,002	2,009	30,100	2,009
2016-08-26	2,045	2,045	2,011	2,013	33,400	2,013
2016-08-25	2,059	2,063	2,037	2,045	17,600	2,045
2016-08-24	2,025	2,052	2,025	2,043	27,900	2,043
2016-08-23	2,020	2,037	2,010	2,022	37,500	2,022
2016-08-22	2,013	2,039	2,009	2,031	39,800	2,031
2016-08-19	2,018	2,022	2,000	2,002	17,000	2,002
2016-08-18	2,023	2,036	2,005	2,014	31,400	2,014
2016-08-17	2,006	2,043	2,001	2,027	56,000	2,027
2016-08-16	2,070	2,070	2,020	2,020	54,100	2,020
2016-08-15	2,084	2,088	2,054	2,055	22,300	2,055
2016-08-12	2,066	2,105	2,057	2,085	55,500	2,085
2016-08-10	2,049	2,088	2,035	2,066	47,800	2,066
2016-08-09	1,990	2,066	1,988	2,049	79,200	2,049
2016-08-08	2,020	2,038	1,985	1,993	57,700	1,993
2016-08-05	2,035	2,035	1,997	1,999	36,100	1,999
2016-08-04	2,091	2,096	2,031	2,039	70,900	2,039
2016-08-03	2,120	2,121	2,078	2,088	68,600	2,088
2016-08-02	2,220	2,228	2,140	2,147	82,000	2,147
2016-08-01	2,355	2,355	2,246	2,251	59,400	2,251
2016-07-29	2,360	2,388	2,319	2,372	152,800	2,372
2016-07-28	2,213	2,230	2,184	2,214	54,000	2,214
2016-07-27	2,212	2,255	2,202	2,233	51,200	2,233
2016-07-26	2,232	2,265	2,190	2,196	52,800	2,196
2016-07-25	2,218	2,240	2,201	2,232	71,700	2,232
2016-07-22	2,231	2,248	2,200	2,222	35,800	2,222
2016-07-21	2,210	2,287	2,199	2,254	69,100	2,254
2016-07-20	2,180	2,186	2,152	2,186	25,000	2,186
2016-07-19	2,144	2,216	2,132	2,196	81,100	2,196
2016-07-15	2,090	2,167	2,084	2,145	64,900	2,145
2016-07-14	2,060	2,086	2,059	2,076	23,800	2,076
2016-07-13	2,038	2,065	2,037	2,052	108,100	2,052
2016-07-12	1,993	2,006	1,975	1,998	75,600	1,998
2016-07-11	1,941	1,985	1,936	1,953	74,300	1,953
2016-07-08	1,947	1,967	1,930	1,930	34,600	1,930
2016-07-07	2,001	2,001	1,918	1,932	55,000	1,932
2016-07-06	2,043	2,065	2,003	2,013	34,100	2,013
2016-07-05	2,095	2,095	2,056	2,079	25,900	2,079
2016-07-04	2,046	2,080	2,046	2,064	23,200	2,064
2016-07-01	2,038	2,065	2,024	2,056	20,000	2,056
2016-06-30	2,065	2,093	2,029	2,031	44,600	2,031
2016-06-29	2,063	2,083	2,040	2,070	51,200	2,070
2016-06-28	1,980	2,067	1,964	2,043	81,300	2,043
2016-06-27	2,000	2,024	1,958	2,013	127,800	2,013
2016-06-24	1,911	1,951	1,819	1,844	59,500	1,844
2016-06-23	1,895	1,925	1,892	1,908	15,300	1,908
2016-06-22	1,911	1,915	1,882	1,896	23,400	1,896
2016-06-21	1,907	1,943	1,881	1,932	29,400	1,932
2016-06-20	1,922	1,950	1,904	1,916	16,900	1,916
2016-06-17	1,904	1,937	1,868	1,868	32,900	1,868
2016-06-16	1,980	1,980	1,884	1,886	30,300	1,886
2016-06-15	1,960	1,997	1,946	1,967	23,800	1,967
2016-06-14	2,003	2,005	1,953	1,969	26,600	1,969
2016-06-13	2,047	2,054	2,002	2,003	19,600	2,003
2016-06-10	2,114	2,114	2,064	2,069	40,900	2,069
2016-06-09	2,150	2,150	2,105	2,114	22,500	2,114
2016-06-08	2,156	2,157	2,124	2,154	16,900	2,154
2016-06-07	2,133	2,159	2,132	2,146	13,100	2,146
2016-06-06	2,120	2,143	2,108	2,134	19,900	2,134
2016-06-03	2,134	2,163	2,134	2,142	22,600	2,142
2016-06-02	2,174	2,184	2,132	2,134	39,600	2,134
2016-06-01	2,187	2,210	2,171	2,184	31,500	2,184
2016-05-31	2,173	2,220	2,162	2,218	36,500	2,218
2016-05-30	2,153	2,178	2,153	2,173	12,000	2,173
2016-05-27	2,147	2,178	2,128	2,158	21,100	2,158
2016-05-26	2,169	2,169	2,130	2,145	13,100	2,145
2016-05-25	2,175	2,175	2,134	2,143	15,000	2,143
2016-05-24	2,160	2,160	2,133	2,138	12,500	2,138
2016-05-23	2,175	2,175	2,140	2,166	18,200	2,166
2016-05-20	2,165	2,194	2,150	2,186	27,000	2,186
2016-05-19	2,175	2,191	2,140	2,166	47,300	2,166
2016-05-18	2,206	2,217	2,155	2,176	48,300	2,176
2016-05-17	2,193	2,214	2,160	2,213	37,700	2,213
2016-05-16	2,228	2,248	2,179	2,182	46,600	2,182
2016-05-13	2,261	2,300	2,233	2,249	71,400	2,249
2016-05-12	2,217	2,250	2,205	2,248	54,300	2,248
2016-05-11	2,169	2,236	2,165	2,234	101,500	2,234
2016-05-10	2,073	2,169	2,073	2,155	94,500	2,155
2016-05-09	2,089	2,098	2,043	2,073	91,900	2,073
2016-05-06	2,034	2,079	2,033	2,079	148,100	2,079
2016-05-02	1,987	2,049	1,950	2,034	294,200	2,034
2016-04-28	1,960	1,982	1,886	1,892	112,900	1,892
2016-04-27	1,970	1,985	1,951	1,960	37,900	1,960
2016-04-26	2,000	2,001	1,953	1,968	58,300	1,968
2016-04-25	2,020	2,029	1,999	2,010	75,900	2,010
2016-04-22	1,950	1,983	1,933	1,980	100,700	1,980
2016-04-21	1,910	1,933	1,900	1,925	112,000	1,925
2016-04-20	1,942	1,958	1,908	1,925	97,100	1,925
2016-04-19	1,925	1,945	1,898	1,931	88,900	1,931
2016-04-18	1,897	1,908	1,863	1,890	103,000	1,890
2016-04-15	1,950	1,980	1,936	1,966	54,200	1,966
2016-04-14	1,969	1,969	1,931	1,963	91,900	1,963
2016-04-13	1,959	1,984	1,901	1,941	125,800	1,941
2016-04-12	1,919	1,943	1,909	1,928	47,600	1,928
2016-04-11	1,919	1,921	1,875	1,903	66,300	1,903
2016-04-08	1,871	1,938	1,845	1,919	118,200	1,919
2016-04-07	1,853	1,908	1,853	1,876	269,300	1,876
2016-04-06	2,077	2,118	2,050	2,058	56,800	2,058
2016-04-05	2,140	2,144	2,052	2,057	54,600	2,057
2016-04-04	2,179	2,200	2,129	2,144	46,900	2,144
2016-04-01	2,259	2,264	2,181	2,187	90,800	2,187
2016-03-31	2,212	2,264	2,212	2,242	111,400	2,242
2016-03-30	2,155	2,207	2,138	2,192	102,600	2,192
2016-03-29	2,130	2,152	2,087	2,150	180,300	2,150
2016-03-28	2,156	2,173	2,125	2,161	496,900	2,161
2016-03-25	2,150	2,163	2,132	2,153	147,600	2,153
2016-03-24	2,120	2,162	2,103	2,148	146,500	2,148
2016-03-23	2,165	2,175	2,143	2,150	89,800	2,150
2016-03-22	2,148	2,195	2,141	2,182	103,500	2,182
2016-03-18	2,170	2,199	2,163	2,169	54,100	2,169
2016-03-17	2,180	2,197	2,156	2,170	89,100	2,170
2016-03-16	2,181	2,223	2,179	2,187	78,000	2,187
2016-03-15	2,210	2,220	2,177	2,201	70,600	2,201
2016-03-14	2,187	2,214	2,157	2,210	105,700	2,210
2016-03-11	2,148	2,205	2,105	2,186	130,600	2,186
2016-03-10	2,246	2,278	2,198	2,204	81,200	2,204
2016-03-09	2,265	2,277	2,227	2,245	36,600	2,245
2016-03-08	2,287	2,312	2,275	2,280	53,800	2,280
2016-03-07	2,307	2,310	2,275	2,300	63,600	2,300
2016-03-04	2,354	2,397	2,346	2,357	35,200	2,357
2016-03-03	2,314	2,379	2,314	2,376	43,500	2,376
2016-03-02	2,357	2,357	2,310	2,328	36,200	2,328
2016-03-01	2,232	2,249	2,204	2,226	40,100	2,226
2016-02-29	2,259	2,296	2,230	2,240	45,000	2,240
2016-02-26	2,223	2,251	2,199	2,218	40,900	2,218
2016-02-25	2,200	2,221	2,166	2,199	36,700	2,199
2016-02-24	2,171	2,212	2,136	2,159	53,400	2,159
2016-02-23	2,258	2,270	2,205	2,210	40,300	2,210
2016-02-22	2,230	2,264	2,220	2,239	38,300	2,239
2016-02-19	2,280	2,293	2,187	2,220	51,900	2,220
2016-02-18	2,267	2,343	2,243	2,309	30,200	2,309
2016-02-17	2,285	2,292	2,178	2,195	63,100	2,195
2016-02-16	2,326	2,371	2,304	2,304	37,600	2,304
2016-02-15	2,304	2,358	2,272	2,348	21,300	2,348
2016-02-12	2,276	2,295	2,213	2,215	45,100	2,215
2016-02-10	2,387	2,405	2,325	2,358	53,200	2,358
2016-02-09	2,407	2,427	2,376	2,386	31,500	2,386
2016-02-08	2,424	2,500	2,411	2,480	47,200	2,480
2016-02-05	2,439	2,498	2,423	2,482	84,800	2,482
2016-02-04	2,485	2,506	2,459	2,475	28,100	2,475
2016-02-03	2,470	2,510	2,450	2,496	79,600	2,496
2016-02-02	2,519	2,519	2,431	2,468	82,500	2,468
2016-02-01	2,500	2,598	2,491	2,519	131,100	2,519
2016-01-29	2,312	2,344	2,264	2,322	32,700	2,322
2016-01-28	2,280	2,333	2,280	2,309	28,400	2,309
2016-01-27	2,302	2,317	2,266	2,298	16,400	2,298
2016-01-26	2,255	2,281	2,249	2,257	25,000	2,257
2016-01-25	2,284	2,312	2,259	2,303	31,900	2,303
2016-01-22	2,185	2,261	2,159	2,259	48,700	2,259
2016-01-21	2,181	2,219	2,084	2,085	54,200	2,085
2016-01-20	2,265	2,291	2,208	2,209	36,700	2,209
2016-01-19	2,250	2,295	2,223	2,264	33,900	2,264
2016-01-18	2,247	2,278	2,208	2,250	38,600	2,250
2016-01-15	2,325	2,363	2,276	2,288	19,900	2,288
2016-01-14	2,276	2,328	2,249	2,307	39,700	2,307
2016-01-13	2,292	2,343	2,285	2,330	51,900	2,330
2016-01-12	2,349	2,363	2,277	2,281	53,300	2,281
2016-01-08	2,350	2,384	2,325	2,349	41,300	2,349
2016-01-07	2,396	2,425	2,359	2,362	32,600	2,362
2016-01-06	2,435	2,450	2,385	2,395	39,000	2,395
2016-01-05	2,436	2,486	2,429	2,460	21,900	2,460
2016-01-04	2,496	2,512	2,425	2,429	22,000	2,429

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