7942 (株)JSP の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,147	2,174	2,119	2,146	27,200	2,146
2018-12-27	2,145	2,169	2,112	2,162	44,500	2,162
2018-12-26	1,969	2,064	1,969	2,036	46,400	2,036
2018-12-25	2,040	2,040	1,949	1,961	51,400	1,961
2018-12-21	2,112	2,112	2,015	2,083	71,400	2,083
2018-12-20	2,137	2,165	2,101	2,112	37,100	2,112
2018-12-19	2,199	2,244	2,165	2,169	58,700	2,169
2018-12-18	2,216	2,229	2,169	2,178	48,700	2,178
2018-12-17	2,295	2,307	2,263	2,266	23,300	2,266
2018-12-14	2,334	2,336	2,276	2,304	42,200	2,304
2018-12-13	2,294	2,333	2,275	2,307	46,000	2,307
2018-12-12	2,269	2,314	2,251	2,294	43,200	2,294
2018-12-11	2,303	2,304	2,237	2,240	30,000	2,240
2018-12-10	2,359	2,359	2,295	2,303	59,900	2,303
2018-12-07	2,434	2,434	2,332	2,359	55,300	2,359
2018-12-06	2,450	2,450	2,399	2,434	73,900	2,434
2018-12-05	2,477	2,495	2,422	2,453	71,800	2,453
2018-12-04	2,610	2,610	2,500	2,503	107,000	2,503
2018-12-03	2,499	2,623	2,494	2,608	162,600	2,608
2018-11-30	2,420	2,421	2,376	2,418	72,300	2,418
2018-11-29	2,497	2,497	2,431	2,441	48,500	2,441
2018-11-28	2,504	2,510	2,470	2,494	95,900	2,494
2018-11-27	2,516	2,516	2,448	2,469	76,400	2,469
2018-11-26	2,470	2,515	2,440	2,481	83,100	2,481
2018-11-22	2,476	2,526	2,429	2,450	107,600	2,450
2018-11-21	2,356	2,440	2,332	2,426	63,600	2,426
2018-11-20	2,395	2,395	2,334	2,387	60,900	2,387
2018-11-19	2,376	2,425	2,363	2,417	47,100	2,417
2018-11-16	2,397	2,414	2,335	2,399	60,400	2,399
2018-11-15	2,411	2,419	2,382	2,417	30,100	2,417
2018-11-14	2,349	2,422	2,328	2,410	57,600	2,410
2018-11-13	2,302	2,369	2,279	2,344	49,100	2,344
2018-11-12	2,389	2,396	2,327	2,388	47,600	2,388
2018-11-09	2,351	2,392	2,323	2,391	52,600	2,391
2018-11-08	2,325	2,379	2,321	2,376	44,800	2,376
2018-11-07	2,313	2,333	2,267	2,312	52,700	2,312
2018-11-06	2,390	2,393	2,301	2,310	43,400	2,310
2018-11-05	2,321	2,408	2,309	2,362	80,400	2,362
2018-11-02	2,314	2,373	2,289	2,343	138,800	2,343
2018-11-01	2,197	2,270	2,183	2,268	83,500	2,268
2018-10-31	2,149	2,227	2,125	2,224	82,400	2,224
2018-10-30	2,065	2,217	2,060	2,199	102,800	2,199
2018-10-29	2,146	2,259	2,094	2,105	180,400	2,105
2018-10-26	2,381	2,445	2,353	2,396	126,300	2,396
2018-10-25	2,410	2,432	2,367	2,376	57,700	2,376
2018-10-24	2,487	2,514	2,457	2,508	56,500	2,508
2018-10-23	2,533	2,533	2,476	2,481	42,600	2,481
2018-10-22	2,531	2,574	2,524	2,563	32,300	2,563
2018-10-19	2,541	2,555	2,501	2,550	43,500	2,550
2018-10-18	2,595	2,608	2,570	2,577	37,000	2,577
2018-10-17	2,579	2,626	2,557	2,593	61,000	2,593
2018-10-16	2,593	2,593	2,532	2,540	60,300	2,540
2018-10-15	2,667	2,669	2,597	2,598	45,800	2,598
2018-10-12	2,685	2,699	2,663	2,668	54,200	2,668
2018-10-11	2,691	2,737	2,679	2,688	66,700	2,688
2018-10-10	2,827	2,832	2,770	2,782	52,700	2,782
2018-10-09	2,791	2,831	2,774	2,827	59,200	2,827
2018-10-05	2,795	2,810	2,776	2,781	59,300	2,781
2018-10-04	2,883	2,886	2,825	2,844	46,100	2,844
2018-10-03	2,910	2,927	2,847	2,847	24,200	2,847
2018-10-02	2,923	2,970	2,893	2,911	49,100	2,911
2018-10-01	2,891	2,938	2,869	2,923	35,000	2,923
2018-09-28	2,863	2,940	2,857	2,902	57,300	2,902
2018-09-27	2,888	2,888	2,840	2,863	32,000	2,863
2018-09-26	2,839	2,937	2,839	2,913	46,000	2,913
2018-09-25	2,804	2,934	2,804	2,914	55,100	2,914
2018-09-21	2,825	2,853	2,794	2,801	58,600	2,801
2018-09-20	2,843	2,843	2,777	2,806	31,600	2,806
2018-09-19	2,853	2,855	2,778	2,824	47,500	2,824
2018-09-18	2,660	2,804	2,651	2,804	49,100	2,804
2018-09-14	2,574	2,662	2,574	2,660	57,900	2,660
2018-09-13	2,596	2,625	2,574	2,583	54,900	2,583
2018-09-12	2,678	2,685	2,587	2,604	37,700	2,604
2018-09-11	2,716	2,717	2,652	2,674	37,700	2,674
2018-09-10	2,742	2,758	2,714	2,715	48,900	2,715
2018-09-07	2,732	2,816	2,686	2,779	121,200	2,779
2018-09-06	2,710	2,760	2,693	2,749	45,700	2,749
2018-09-05	2,686	2,744	2,686	2,718	51,500	2,718
2018-09-04	2,748	2,756	2,685	2,686	38,900	2,686
2018-09-03	2,793	2,793	2,724	2,727	36,500	2,727
2018-08-31	2,792	2,843	2,775	2,808	21,700	2,808
2018-08-30	2,810	2,827	2,793	2,818	22,800	2,818
2018-08-29	2,782	2,826	2,782	2,800	17,000	2,800
2018-08-28	2,841	2,841	2,782	2,798	18,500	2,798
2018-08-27	2,802	2,826	2,771	2,813	20,400	2,813
2018-08-24	2,716	2,759	2,701	2,753	17,100	2,753
2018-08-23	2,686	2,696	2,654	2,690	33,600	2,690
2018-08-22	2,659	2,728	2,628	2,708	38,300	2,708
2018-08-21	2,672	2,699	2,665	2,669	18,300	2,669
2018-08-20	2,717	2,717	2,671	2,677	14,700	2,677
2018-08-17	2,680	2,753	2,678	2,742	27,900	2,742
2018-08-16	2,700	2,710	2,633	2,655	50,700	2,655
2018-08-15	2,745	2,757	2,706	2,721	18,100	2,721
2018-08-14	2,745	2,749	2,708	2,745	26,500	2,745
2018-08-13	2,818	2,867	2,733	2,740	35,500	2,740
2018-08-10	2,835	2,838	2,808	2,818	35,600	2,818
2018-08-09	2,841	2,858	2,820	2,835	21,400	2,835
2018-08-08	2,794	2,869	2,788	2,851	80,800	2,851
2018-08-07	2,808	2,808	2,769	2,798	68,000	2,798
2018-08-06	2,811	2,885	2,756	2,809	120,700	2,809
2018-08-03	2,881	2,921	2,875	2,911	40,000	2,911
2018-08-02	2,870	2,884	2,845	2,875	55,100	2,875
2018-08-01	2,842	2,869	2,802	2,866	83,900	2,866
2018-07-31	2,782	2,842	2,768	2,839	145,600	2,839
2018-07-30	2,925	2,927	2,781	2,843	339,900	2,843
2018-07-27	3,200	3,345	3,170	3,290	70,000	3,290
2018-07-26	3,225	3,240	3,150	3,190	33,500	3,190
2018-07-25	3,290	3,290	3,200	3,205	16,600	3,205
2018-07-24	3,290	3,305	3,235	3,250	16,300	3,250
2018-07-23	3,245	3,320	3,195	3,220	42,500	3,220
2018-07-20	3,300	3,310	3,190	3,215	30,600	3,215
2018-07-19	3,285	3,330	3,275	3,315	15,600	3,315
2018-07-18	3,265	3,275	3,240	3,255	12,800	3,255
2018-07-17	3,125	3,245	3,125	3,210	38,200	3,210
2018-07-13	3,080	3,125	3,040	3,115	30,700	3,115
2018-07-12	3,095	3,115	3,060	3,060	20,700	3,060
2018-07-11	3,120	3,145	3,050	3,055	42,900	3,055
2018-07-10	3,095	3,230	3,095	3,170	62,300	3,170
2018-07-09	3,110	3,145	3,085	3,090	35,500	3,090
2018-07-06	3,055	3,105	3,030	3,085	34,200	3,085
2018-07-05	3,115	3,175	3,055	3,060	30,500	3,060
2018-07-04	3,135	3,195	3,125	3,140	38,200	3,140
2018-07-03	3,260	3,260	3,165	3,180	26,000	3,180
2018-07-02	3,330	3,395	3,240	3,255	19,900	3,255
2018-06-29	3,375	3,380	3,330	3,345	13,600	3,345
2018-06-28	3,350	3,410	3,325	3,375	20,800	3,375
2018-06-27	3,365	3,390	3,350	3,365	11,800	3,365
2018-06-26	3,270	3,380	3,270	3,380	14,400	3,380
2018-06-25	3,300	3,390	3,300	3,340	25,100	3,340
2018-06-22	3,305	3,355	3,290	3,305	45,800	3,305
2018-06-21	3,270	3,340	3,265	3,305	23,100	3,305
2018-06-20	3,285	3,290	3,215	3,270	52,500	3,270
2018-06-19	3,365	3,400	3,290	3,305	29,200	3,305
2018-06-18	3,465	3,490	3,375	3,375	12,300	3,375
2018-06-15	3,530	3,560	3,445	3,445	23,800	3,445
2018-06-14	3,530	3,545	3,495	3,495	22,700	3,495
2018-06-13	3,540	3,565	3,535	3,545	20,500	3,545
2018-06-12	3,570	3,580	3,545	3,560	25,400	3,560
2018-06-11	3,575	3,595	3,540	3,570	27,700	3,570
2018-06-08	3,480	3,575	3,460	3,570	40,300	3,570
2018-06-07	3,445	3,480	3,425	3,465	22,700	3,465
2018-06-06	3,425	3,460	3,395	3,405	21,800	3,405
2018-06-05	3,485	3,490	3,440	3,460	16,200	3,460
2018-06-04	3,465	3,510	3,455	3,475	24,400	3,475
2018-06-01	3,375	3,450	3,365	3,435	24,800	3,435
2018-05-31	3,450	3,450	3,390	3,390	36,800	3,390
2018-05-30	3,400	3,405	3,355	3,380	32,600	3,380
2018-05-29	3,445	3,490	3,420	3,435	29,800	3,435
2018-05-28	3,475	3,475	3,400	3,415	26,600	3,415
2018-05-25	3,480	3,495	3,430	3,430	26,800	3,430
2018-05-24	3,540	3,545	3,435	3,445	26,200	3,445
2018-05-23	3,495	3,550	3,485	3,485	20,200	3,485
2018-05-22	3,510	3,540	3,480	3,485	23,700	3,485
2018-05-21	3,605	3,620	3,525	3,530	42,500	3,530
2018-05-18	3,560	3,620	3,535	3,605	31,600	3,605
2018-05-17	3,550	3,585	3,540	3,565	22,800	3,565
2018-05-16	3,510	3,570	3,505	3,540	35,100	3,540
2018-05-15	3,480	3,525	3,465	3,510	22,700	3,510
2018-05-14	3,410	3,490	3,390	3,475	31,400	3,475
2018-05-11	3,410	3,450	3,390	3,415	32,100	3,415
2018-05-10	3,385	3,435	3,385	3,410	34,800	3,410
2018-05-09	3,400	3,410	3,365	3,385	41,400	3,385
2018-05-08	3,365	3,450	3,355	3,390	41,100	3,390
2018-05-07	3,330	3,360	3,305	3,350	54,000	3,350
2018-05-02	3,150	3,325	3,135	3,320	105,300	3,320
2018-05-01	3,335	3,350	3,190	3,205	165,600	3,205
2018-04-27	3,570	3,570	3,515	3,545	29,500	3,545
2018-04-26	3,535	3,575	3,495	3,560	44,200	3,560
2018-04-25	3,470	3,520	3,435	3,515	48,400	3,515
2018-04-24	3,430	3,470	3,405	3,470	52,900	3,470
2018-04-23	3,465	3,500	3,420	3,420	22,400	3,420
2018-04-20	3,400	3,460	3,390	3,450	29,900	3,450
2018-04-19	3,455	3,470	3,410	3,435	64,400	3,435
2018-04-18	3,395	3,440	3,325	3,420	94,300	3,420
2018-04-17	3,530	3,530	3,465	3,465	23,300	3,465
2018-04-16	3,470	3,540	3,450	3,535	46,100	3,535
2018-04-13	3,440	3,455	3,425	3,440	31,600	3,440
2018-04-12	3,440	3,450	3,400	3,430	24,300	3,430
2018-04-11	3,450	3,450	3,400	3,430	32,200	3,430
2018-04-10	3,400	3,420	3,365	3,395	63,000	3,395
2018-04-09	3,415	3,420	3,360	3,375	37,700	3,375
2018-04-06	3,440	3,440	3,370	3,370	60,700	3,370
2018-04-05	3,425	3,450	3,370	3,405	53,600	3,405
2018-04-04	3,400	3,420	3,360	3,395	51,700	3,395
2018-04-03	3,310	3,395	3,280	3,365	42,500	3,365
2018-03-30	3,260	3,365	3,255	3,335	81,000	3,335
2018-03-29	3,210	3,245	3,180	3,230	59,200	3,230
2018-03-28	3,230	3,245	3,170	3,210	132,400	3,210
2018-03-27	3,255	3,315	3,215	3,315	320,200	3,315
2018-03-26	3,170	3,180	3,085	3,180	136,400	3,180
2018-03-23	3,265	3,265	3,130	3,135	103,000	3,135
2018-03-22	3,260	3,275	3,235	3,265	90,300	3,265
2018-03-20	3,145	3,255	3,140	3,220	111,900	3,220
2018-03-19	3,265	3,275	3,195	3,215	115,000	3,215
2018-03-16	3,325	3,340	3,250	3,265	68,500	3,265
2018-03-15	3,305	3,320	3,250	3,280	32,000	3,280
2018-03-14	3,310	3,325	3,290	3,300	34,700	3,300
2018-03-13	3,295	3,330	3,290	3,325	38,100	3,325
2018-03-12	3,280	3,335	3,260	3,325	67,200	3,325
2018-03-09	3,220	3,295	3,220	3,230	75,700	3,230
2018-03-08	3,315	3,315	3,170	3,185	146,700	3,185
2018-03-07	3,285	3,350	3,260	3,280	54,500	3,280
2018-03-06	3,275	3,350	3,275	3,305	79,200	3,305
2018-03-05	3,240	3,260	3,190	3,230	114,200	3,230
2018-03-02	3,310	3,345	3,305	3,305	69,400	3,305
2018-03-01	3,370	3,450	3,320	3,405	95,000	3,405
2018-02-28	3,410	3,500	3,405	3,405	75,300	3,405
2018-02-27	3,315	3,415	3,285	3,405	84,400	3,405
2018-02-26	3,350	3,360	3,280	3,285	54,300	3,285
2018-02-23	3,250	3,360	3,250	3,345	53,800	3,345
2018-02-22	3,275	3,285	3,210	3,215	48,500	3,215
2018-02-21	3,295	3,330	3,280	3,295	53,400	3,295
2018-02-20	3,320	3,335	3,270	3,295	60,800	3,295
2018-02-19	3,295	3,335	3,275	3,315	51,300	3,315
2018-02-16	3,285	3,295	3,225	3,225	51,500	3,225
2018-02-15	3,265	3,280	3,210	3,220	43,200	3,220
2018-02-14	3,220	3,285	3,185	3,215	84,800	3,215
2018-02-13	3,220	3,290	3,210	3,240	117,900	3,240
2018-02-09	3,160	3,215	3,125	3,205	140,200	3,205
2018-02-08	3,190	3,240	3,165	3,235	86,900	3,235
2018-02-07	3,195	3,255	3,145	3,145	111,600	3,145
2018-02-06	3,160	3,160	3,020	3,080	129,700	3,080
2018-02-05	3,295	3,295	3,225	3,260	106,900	3,260
2018-02-02	3,380	3,395	3,290	3,335	191,300	3,335
2018-02-01	3,425	3,510	3,370	3,430	232,100	3,430
2018-01-31	3,730	3,740	3,635	3,635	70,600	3,635
2018-01-30	3,840	3,850	3,770	3,770	33,900	3,770
2018-01-29	3,825	3,855	3,815	3,840	12,300	3,840
2018-01-26	3,820	3,835	3,810	3,825	20,100	3,825
2018-01-25	3,855	3,855	3,790	3,790	35,800	3,790
2018-01-24	3,880	3,905	3,850	3,860	17,300	3,860
2018-01-23	3,870	3,885	3,820	3,880	27,000	3,880
2018-01-22	3,840	3,840	3,780	3,830	38,400	3,830
2018-01-19	3,850	3,880	3,830	3,845	29,300	3,845
2018-01-18	3,935	3,940	3,855	3,855	41,600	3,855
2018-01-17	3,955	3,975	3,925	3,935	26,400	3,935
2018-01-16	3,960	3,980	3,940	3,975	21,400	3,975
2018-01-15	3,955	3,975	3,915	3,965	34,800	3,965
2018-01-12	3,945	3,970	3,905	3,955	50,300	3,955
2018-01-11	3,930	3,975	3,895	3,970	22,600	3,970
2018-01-10	3,875	3,980	3,875	3,955	43,800	3,955
2018-01-09	3,865	3,875	3,805	3,875	46,100	3,875
2018-01-05	3,870	3,885	3,790	3,835	38,500	3,835
2018-01-04	3,865	3,875	3,820	3,860	51,300	3,860

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