7942 (株)JSP の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,8753,9003,8503,86031,5003,860
2017-12-283,8803,8803,8253,83527,1003,835
2017-12-273,8603,8703,7803,82533,1003,825
2017-12-263,9703,9703,8153,82532,2003,825
2017-12-253,9503,9703,9103,93019,7003,930
2017-12-223,8253,9153,7903,89059,2003,890
2017-12-213,7853,8003,7753,79028,1003,790
2017-12-203,7703,8153,7503,78545,6003,785
2017-12-193,7253,7553,6903,74534,9003,745
2017-12-183,7503,7653,6803,71061,0003,710
2017-12-153,7753,7803,6753,72079,3003,720
2017-12-143,8103,8153,7553,77536,5003,775
2017-12-133,8403,8453,7653,77544,9003,775
2017-12-123,8803,8803,8103,81034,9003,810
2017-12-113,8353,9153,8203,88075,8003,880
2017-12-083,7653,8653,7653,81566,3003,815
2017-12-073,7953,8353,7553,76060,4003,760
2017-12-063,7553,7953,7253,73553,3003,735
2017-12-053,8153,8153,7453,77538,1003,775
2017-12-043,8403,8753,8103,81552,9003,815
2017-12-013,7803,8253,7603,80548,5003,805
2017-11-303,8153,8153,7253,78565,7003,785
2017-11-293,7653,8503,7453,78565,1003,785
2017-11-283,7753,7803,6903,76568,9003,765
2017-11-273,6503,7653,6453,750101,7003,750
2017-11-243,6553,6553,5453,60578,9003,605
2017-11-223,5903,6603,5853,61049,9003,610
2017-11-213,5203,5503,5003,53030,4003,530
2017-11-203,4703,5003,4603,49035,4003,490
2017-11-173,4903,5103,4553,47070,5003,470
2017-11-163,3953,5153,3803,48048,3003,480
2017-11-153,5403,5503,4103,42069,4003,420
2017-11-133,6003,6003,5603,57551,8003,575
2017-11-103,5903,6153,5603,58051,0003,580
2017-11-093,6003,6503,5553,60591,1003,605
2017-11-083,5503,6253,5453,58072,5003,580
2017-11-073,5653,6153,5653,58535,2003,585
2017-11-063,5753,5953,5603,58535,3003,585
2017-11-023,5803,6303,5753,58558,7003,585
2017-11-013,6553,6603,5753,615102,1003,615
2017-10-313,7303,7503,6453,65586,0003,655
2017-10-303,5903,7303,4903,680327,8003,680
2017-10-273,7753,8103,7203,80083,3003,800
2017-10-263,7553,8253,7553,75570,9003,755
2017-10-253,7553,8603,7553,78591,8003,785
2017-10-243,7303,7753,7153,73062,6003,730
2017-10-233,7253,7853,7153,73053,5003,730
2017-10-203,6453,6753,6153,65555,2003,655
2017-10-193,6803,7403,6603,67080,5003,670
2017-10-183,6703,6853,6553,67075,0003,670
2017-10-173,6403,6753,6203,67039,8003,670
2017-10-163,6753,6803,6253,66048,1003,660
2017-10-133,6203,6853,5603,680233,3003,680
2017-10-123,8003,8003,7453,76543,9003,765
2017-10-113,7903,8703,7303,77077,8003,770
2017-10-103,7303,8003,7153,79068,2003,790
2017-10-063,7153,7653,6803,73070,1003,730
2017-10-053,6953,7653,6803,72559,0003,725
2017-10-043,6353,7403,6353,72595,3003,725
2017-10-033,5153,6353,4953,620114,7003,620
2017-10-023,4903,5003,4453,46560,1003,465
2017-09-293,4803,5203,4403,45049,7003,450
2017-09-283,4203,5253,3953,47592,4003,475
2017-09-273,3353,4403,3353,42042,2003,420
2017-09-263,2653,3753,2653,37566,0003,375
2017-09-253,3353,3603,2903,29558,9003,295
2017-09-223,3103,3353,2703,29025,7003,290
2017-09-213,3253,3553,3053,31534,1003,315
2017-09-203,3903,4053,3253,33538,6003,335
2017-09-193,3803,4353,3653,41049,6003,410
2017-09-153,3303,3853,3153,37543,3003,375
2017-09-143,3953,3953,3353,34027,4003,340
2017-09-133,3053,3603,3053,35016,8003,350
2017-09-123,3003,3153,2453,29040,6003,290
2017-09-113,2553,2903,2453,26525,9003,265
2017-09-083,2603,2603,2103,22548,5003,225
2017-09-073,2553,3053,2403,28043,2003,280
2017-09-063,1603,2103,1353,18562,3003,185
2017-09-053,3003,3153,1303,16572,8003,165
2017-09-043,3403,3953,3053,31035,0003,310
2017-09-013,3603,3603,3103,34025,1003,340
2017-08-313,3053,3253,2803,31044,0003,310
2017-08-303,3103,3203,2753,30065,1003,300
2017-08-293,3453,3453,2853,30038,9003,300
2017-08-283,3953,4203,3553,36535,3003,365
2017-08-253,3703,4453,3603,39045,4003,390
2017-08-243,2853,3553,2853,35538,1003,355
2017-08-233,3003,3253,2853,28518,9003,285
2017-08-223,2603,3003,2453,28533,1003,285
2017-08-213,2653,2903,2553,28521,8003,285
2017-08-183,2553,2953,2203,26059,8003,260
2017-08-173,3303,3503,2953,32032,1003,320
2017-08-163,3303,3503,3153,33049,0003,330
2017-08-153,3003,3503,2903,33559,0003,335
2017-08-143,3253,3453,2403,275125,6003,275
2017-08-103,2703,3253,2653,28562,1003,285
2017-08-093,3053,3103,2353,25543,8003,255
2017-08-083,3053,3303,2953,31527,4003,315
2017-08-073,2903,3203,2553,30535,9003,305
2017-08-043,2453,3153,2303,26063,8003,260
2017-08-033,3203,3403,2553,26047,0003,260
2017-08-023,4553,4603,3153,32084,6003,320
2017-08-013,4203,5703,4203,455101,1003,455
2017-07-313,4053,5953,3603,490281,5003,490
2017-07-283,2203,2553,2103,22074,7003,220
2017-07-273,2153,3003,2103,25074,0003,250
2017-07-263,2403,2703,2053,21562,0003,215
2017-07-253,3003,3003,2403,24026,1003,240
2017-07-243,3453,3453,2953,31038,7003,310
2017-07-213,3203,3953,3203,36076,9003,360
2017-07-203,3303,3503,3103,32049,0003,320
2017-07-193,3053,3453,2953,33045,7003,330
2017-07-183,2203,3253,2203,31048,6003,310
2017-07-143,2603,2753,2453,24555,6003,245
2017-07-133,2603,3003,2553,25546,5003,255
2017-07-123,3053,3503,2653,26539,6003,265
2017-07-113,3003,3753,2953,34053,7003,340
2017-07-103,2753,3353,2753,29066,6003,290
2017-07-073,3103,3553,2453,255130,6003,255
2017-07-063,3403,3703,2953,31076,6003,310
2017-07-053,3303,3503,3053,34057,7003,340
2017-07-043,3803,3803,2603,305115,8003,305
2017-07-033,3853,4303,3503,37075,9003,370
2017-06-303,3553,3953,3353,390100,2003,390
2017-06-293,3553,4053,3353,395111,4003,395
2017-06-283,2653,4003,2503,370205,8003,370
2017-06-273,2353,2803,1703,235119,3003,235
2017-06-263,2253,2953,1703,245168,3003,245
2017-06-233,0953,1003,0703,09560,6003,095
2017-06-223,0303,1303,0303,090115,5003,090
2017-06-212,9983,0352,9923,01042,8003,010
2017-06-202,9833,0402,9803,02059,7003,020
2017-06-192,9662,9792,9502,95956,6002,959
2017-06-162,8992,9532,8872,950162,8002,950
2017-06-152,8992,9152,8612,90072,4002,900
2017-06-142,8902,9302,8812,89982,5002,899
2017-06-132,8502,8812,8332,86463,2002,864
2017-06-122,7902,8522,7862,83676,8002,836
2017-06-092,7742,7942,7542,78045,7002,780
2017-06-082,7582,7892,7402,77030,9002,770
2017-06-072,7272,7632,7142,75242,4002,752
2017-06-062,7452,7592,7332,74069,1002,740
2017-06-052,7502,7722,7412,75351,8002,753
2017-06-022,7452,7902,7312,78858,2002,788
2017-06-012,7122,7532,7052,74554,6002,745
2017-05-312,7152,7232,7042,71233,5002,712
2017-05-302,7152,7192,6812,71644,9002,716
2017-05-292,7482,7492,7122,71349,2002,713
2017-05-262,7772,7842,7382,75056,4002,750
2017-05-252,7482,8032,7482,78493,8002,784
2017-05-242,7302,7442,7022,74379,9002,743
2017-05-232,6612,7272,6602,720109,2002,720
2017-05-222,6182,6542,5812,652122,6002,652
2017-05-192,6312,6482,6022,64054,0002,640
2017-05-182,6332,6552,6082,62745,4002,627
2017-05-172,6952,6972,6622,68348,5002,683
2017-05-162,7362,7512,7052,71045,3002,710
2017-05-152,7292,7512,7162,71846,1002,718
2017-05-122,8072,8072,7532,75740,2002,757
2017-05-112,8322,8322,8012,811103,0002,811
2017-05-102,8482,8482,7932,826102,0002,826
2017-05-092,7902,8442,7812,83877,1002,838
2017-05-082,7852,8292,7692,82377,3002,823
2017-05-022,7632,8392,7452,78293,9002,782
2017-05-012,6182,7502,6142,744203,6002,744
2017-04-282,6052,6172,5752,60056,3002,600
2017-04-272,5572,6112,5572,60849,6002,608
2017-04-262,5592,5952,5552,58951,3002,589
2017-04-252,5522,5602,5252,55744,7002,557
2017-04-242,5152,5412,5072,53940,9002,539
2017-04-212,4712,5072,4652,50751,7002,507
2017-04-202,4502,4902,4502,48141,3002,481
2017-04-192,4632,4842,4632,47231,4002,472
2017-04-182,4472,4722,4382,46936,1002,469
2017-04-172,4312,4462,4232,44626,7002,446
2017-04-142,4522,4652,4312,44842,2002,448
2017-04-132,4532,4642,4402,46263,8002,462
2017-04-122,5192,5192,4792,48853,6002,488
2017-04-112,5242,5362,5132,53241,9002,532
2017-04-102,5122,5282,4782,52872,4002,528
2017-04-072,4682,4942,4622,47667,7002,476
2017-04-062,5012,5072,4722,47873,2002,478
2017-04-052,5312,5502,5112,51537,3002,515
2017-04-042,5592,5722,5212,53265,1002,532
2017-04-032,5862,5892,5442,55858,3002,558
2017-03-312,6942,6942,5932,59351,5002,593
2017-03-302,6902,7072,6762,68553,0002,685
2017-03-292,6792,7152,6522,703226,1002,703
2017-03-282,6502,7062,6502,706199,2002,706
2017-03-272,6302,6402,6182,637169,8002,637
2017-03-242,5992,6372,5992,625124,3002,625
2017-03-232,6302,6302,5732,596160,2002,596
2017-03-222,6892,6942,6332,634145,7002,634
2017-03-212,6982,7172,6882,714100,2002,714
2017-03-172,7012,7082,6882,70176,5002,701
2017-03-162,7002,7182,6802,71856,9002,718
2017-03-152,7002,7202,6972,70454,8002,704
2017-03-142,7332,7332,6922,69852,9002,698
2017-03-132,7322,7522,7212,73151,3002,731
2017-03-102,7012,7222,6962,71762,0002,717
2017-03-092,7252,7252,6982,70753,4002,707
2017-03-082,7332,7472,7112,71774,0002,717
2017-03-072,7212,7212,6932,70763,8002,707
2017-03-062,7302,7552,7102,721117,1002,721
2017-03-032,6952,7122,6732,70789,3002,707
2017-03-022,6952,7062,6842,69585,7002,695
2017-03-012,6132,6472,6042,64275,6002,642
2017-02-282,6202,6292,5972,60688,4002,606
2017-02-272,6232,6372,5862,615107,8002,615
2017-02-242,5942,6452,5942,63778,7002,637
2017-02-232,6022,6132,5812,60631,8002,606
2017-02-222,6002,6132,5852,60260,4002,602
2017-02-212,5882,6182,5882,60027,3002,600
2017-02-202,5872,5892,5632,58439,1002,584
2017-02-172,6242,6242,5912,60149,0002,601
2017-02-162,6002,6562,6002,63063,4002,630
2017-02-152,6062,6352,5762,59483,0002,594
2017-02-142,5822,6392,5802,60562,4002,605
2017-02-132,5802,6172,5662,56769,5002,567
2017-02-102,5112,5552,4912,55474,0002,554
2017-02-092,5112,5172,4942,50553,4002,505
2017-02-082,5072,5272,5002,51544,9002,515
2017-02-072,5222,5222,4902,50767,8002,507
2017-02-062,5522,5522,5012,52571,4002,525
2017-02-032,5152,5532,5012,53687,7002,536
2017-02-022,5832,5832,5092,515114,3002,515
2017-02-012,6002,6122,5582,575148,5002,575
2017-01-312,6702,6702,6152,62351,2002,623
2017-01-302,6502,6742,6422,67140,5002,671
2017-01-272,6522,6752,6292,66487,5002,664
2017-01-262,6772,6882,6272,64463,5002,644
2017-01-252,6902,6902,6512,66236,9002,662
2017-01-242,6622,6792,6422,65440,3002,654
2017-01-232,6802,6802,6542,66254,7002,662
2017-01-202,6922,7202,6792,68837,9002,688
2017-01-192,7182,7462,6962,70336,8002,703
2017-01-182,6392,7372,6352,73296,7002,732
2017-01-172,6702,6702,6282,649103,9002,649
2017-01-162,7502,7682,6842,68494,4002,684
2017-01-132,8802,8992,7642,767150,7002,767
2017-01-122,7242,7402,7152,72442,1002,724
2017-01-112,7302,7492,7122,74544,8002,745
2017-01-102,6732,7492,6572,72383,3002,723
2017-01-062,7042,7262,6472,687135,5002,687
2017-01-052,7302,7392,6942,71869,8002,718
2017-01-042,6922,7342,6712,72189,3002,721

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