7942 (株)JSP の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,943	1,963	1,925	1,960	26,800	1,960
2019-12-27	1,956	1,968	1,940	1,955	41,100	1,955
2019-12-26	1,927	1,939	1,919	1,939	37,300	1,939
2019-12-25	1,984	1,984	1,918	1,928	47,700	1,928
2019-12-24	1,962	1,971	1,959	1,962	34,000	1,962
2019-12-23	1,975	1,977	1,946	1,961	31,900	1,961
2019-12-20	1,968	1,983	1,959	1,972	45,300	1,972
2019-12-19	1,950	1,963	1,943	1,957	43,100	1,957
2019-12-18	1,950	1,964	1,948	1,951	80,700	1,951
2019-12-17	1,968	1,968	1,949	1,955	32,200	1,955
2019-12-16	1,945	1,971	1,937	1,949	37,100	1,949
2019-12-13	1,948	1,975	1,936	1,946	83,900	1,946
2019-12-12	1,923	1,926	1,892	1,920	73,100	1,920
2019-12-11	1,916	1,940	1,907	1,928	30,900	1,928
2019-12-10	1,911	1,942	1,890	1,929	62,400	1,929
2019-12-09	1,902	1,917	1,881	1,911	75,300	1,911
2019-12-06	1,884	1,906	1,880	1,885	79,300	1,885
2019-12-05	1,861	1,885	1,850	1,875	94,800	1,875
2019-12-04	1,841	1,866	1,815	1,861	156,300	1,861
2019-12-03	1,894	1,900	1,870	1,875	67,300	1,875
2019-12-02	1,900	1,914	1,881	1,905	67,500	1,905
2019-11-29	1,900	1,907	1,893	1,904	40,600	1,904
2019-11-28	1,929	1,929	1,891	1,891	39,200	1,891
2019-11-27	1,898	1,925	1,898	1,913	29,600	1,913
2019-11-26	1,906	1,928	1,897	1,897	43,700	1,897
2019-11-25	1,923	1,923	1,898	1,906	24,900	1,906
2019-11-22	1,902	1,908	1,884	1,900	29,000	1,900
2019-11-21	1,908	1,914	1,862	1,897	55,200	1,897
2019-11-20	1,950	1,961	1,903	1,909	36,200	1,909
2019-11-19	1,963	1,985	1,949	1,974	78,900	1,974
2019-11-18	1,947	1,971	1,945	1,971	64,500	1,971
2019-11-15	1,944	1,967	1,937	1,963	24,500	1,963
2019-11-14	1,959	1,968	1,946	1,946	43,400	1,946
2019-11-13	1,993	1,999	1,957	1,970	51,400	1,970
2019-11-12	1,976	2,016	1,947	2,016	42,100	2,016
2019-11-11	2,013	2,020	1,968	1,977	36,100	1,977
2019-11-08	2,000	2,015	1,976	2,013	74,500	2,013
2019-11-07	2,000	2,019	1,969	1,980	64,200	1,980
2019-11-06	1,988	1,988	1,940	1,966	51,500	1,966
2019-11-05	1,946	1,979	1,936	1,971	77,200	1,971
2019-11-01	1,984	1,986	1,912	1,956	92,500	1,956
2019-10-31	1,921	2,022	1,900	2,014	140,200	2,014
2019-10-30	1,848	1,911	1,846	1,911	177,900	1,911
2019-10-29	1,875	1,886	1,856	1,871	49,100	1,871
2019-10-28	1,875	1,875	1,849	1,868	25,300	1,868
2019-10-25	1,850	1,863	1,838	1,860	27,300	1,860
2019-10-24	1,879	1,879	1,851	1,860	19,700	1,860
2019-10-23	1,879	1,879	1,840	1,869	26,600	1,869
2019-10-21	1,866	1,882	1,860	1,866	13,500	1,866
2019-10-18	1,875	1,897	1,863	1,872	23,800	1,872
2019-10-17	1,878	1,889	1,866	1,874	31,100	1,874
2019-10-16	1,882	1,904	1,855	1,873	36,500	1,873
2019-10-15	1,849	1,885	1,849	1,863	45,600	1,863
2019-10-11	1,815	1,825	1,802	1,825	25,200	1,825
2019-10-10	1,793	1,798	1,765	1,797	25,700	1,797
2019-10-09	1,781	1,795	1,770	1,793	18,700	1,793
2019-10-08	1,768	1,808	1,768	1,803	47,500	1,803
2019-10-07	1,770	1,783	1,736	1,752	25,900	1,752
2019-10-04	1,721	1,770	1,721	1,758	60,000	1,758
2019-10-03	1,719	1,720	1,690	1,712	53,300	1,712
2019-10-02	1,750	1,757	1,731	1,752	50,200	1,752
2019-10-01	1,788	1,807	1,783	1,789	29,000	1,789
2019-09-30	1,795	1,798	1,770	1,779	33,700	1,779
2019-09-27	1,850	1,850	1,773	1,797	45,800	1,797
2019-09-26	1,836	1,866	1,834	1,855	52,100	1,855
2019-09-25	1,860	1,860	1,826	1,830	48,400	1,830
2019-09-24	1,854	1,858	1,830	1,853	52,100	1,853
2019-09-20	1,831	1,845	1,821	1,843	65,500	1,843
2019-09-19	1,797	1,845	1,797	1,831	56,100	1,831
2019-09-18	1,836	1,836	1,782	1,801	47,600	1,801
2019-09-17	1,855	1,855	1,805	1,829	50,400	1,829
2019-09-13	1,876	1,884	1,844	1,862	70,100	1,862
2019-09-12	1,868	1,877	1,835	1,851	72,400	1,851
2019-09-11	1,823	1,854	1,791	1,854	78,800	1,854
2019-09-10	1,736	1,800	1,728	1,783	69,400	1,783
2019-09-09	1,742	1,746	1,714	1,736	48,100	1,736
2019-09-06	1,733	1,736	1,709	1,736	58,100	1,736
2019-09-05	1,670	1,744	1,670	1,730	67,500	1,730
2019-09-04	1,679	1,679	1,646	1,653	79,400	1,653
2019-09-03	1,701	1,724	1,698	1,698	45,600	1,698
2019-09-02	1,712	1,713	1,685	1,703	32,200	1,703
2019-08-30	1,706	1,726	1,690	1,726	33,700	1,726
2019-08-29	1,660	1,684	1,653	1,684	37,100	1,684
2019-08-28	1,661	1,662	1,630	1,650	43,300	1,650
2019-08-27	1,647	1,671	1,647	1,654	60,000	1,654
2019-08-26	1,646	1,659	1,629	1,637	75,000	1,637
2019-08-23	1,701	1,715	1,693	1,697	28,400	1,697
2019-08-22	1,720	1,727	1,697	1,700	20,300	1,700
2019-08-21	1,716	1,716	1,697	1,697	21,500	1,697
2019-08-20	1,705	1,744	1,689	1,741	29,300	1,741
2019-08-19	1,706	1,728	1,695	1,699	68,300	1,699
2019-08-16	1,675	1,687	1,665	1,671	58,400	1,671
2019-08-15	1,682	1,690	1,671	1,680	63,700	1,680
2019-08-14	1,739	1,767	1,729	1,740	71,300	1,740
2019-08-13	1,717	1,727	1,683	1,723	73,200	1,723
2019-08-09	1,753	1,806	1,727	1,746	148,900	1,746
2019-08-08	1,666	1,734	1,659	1,722	169,300	1,722
2019-08-07	1,682	1,737	1,682	1,735	95,200	1,735
2019-08-06	1,625	1,697	1,613	1,682	211,300	1,682
2019-08-05	1,755	1,755	1,694	1,712	163,900	1,712
2019-08-02	1,840	1,840	1,785	1,793	188,100	1,793
2019-08-01	1,879	1,879	1,854	1,863	117,400	1,863
2019-07-31	1,901	1,909	1,824	1,899	265,900	1,899
2019-07-30	1,998	2,034	1,997	2,032	91,700	2,032
2019-07-29	1,968	1,979	1,953	1,972	40,700	1,972
2019-07-26	1,985	1,993	1,969	1,975	28,200	1,975
2019-07-25	1,978	1,991	1,967	1,990	24,800	1,990
2019-07-24	1,975	1,981	1,962	1,971	30,900	1,971
2019-07-23	1,945	1,982	1,945	1,973	24,500	1,973
2019-07-22	1,951	1,964	1,942	1,943	33,700	1,943
2019-07-19	1,910	1,954	1,900	1,943	34,900	1,943
2019-07-18	1,973	1,973	1,892	1,897	80,800	1,897
2019-07-17	1,983	2,000	1,966	1,989	23,100	1,989
2019-07-16	2,001	2,025	1,983	1,983	26,700	1,983
2019-07-12	2,016	2,029	1,999	2,014	26,500	2,014
2019-07-11	2,003	2,037	2,003	2,027	32,100	2,027
2019-07-10	1,998	2,007	1,985	1,999	60,600	1,999
2019-07-09	2,047	2,050	1,984	1,998	53,300	1,998
2019-07-08	2,062	2,072	2,041	2,041	47,000	2,041
2019-07-05	2,088	2,088	2,026	2,068	62,100	2,068
2019-07-04	2,091	2,106	2,054	2,073	63,400	2,073
2019-07-03	2,073	2,119	2,046	2,098	60,300	2,098
2019-07-02	2,069	2,093	2,037	2,070	80,400	2,070
2019-07-01	2,103	2,103	2,043	2,098	56,300	2,098
2019-06-28	2,102	2,102	2,040	2,053	44,700	2,053
2019-06-27	2,052	2,120	2,045	2,112	39,800	2,112
2019-06-26	2,056	2,088	2,045	2,059	27,100	2,059
2019-06-25	2,116	2,116	2,057	2,065	40,900	2,065
2019-06-24	2,075	2,092	2,047	2,076	34,600	2,076
2019-06-21	2,065	2,093	2,050	2,076	40,800	2,076
2019-06-20	2,055	2,079	2,048	2,067	32,500	2,067
2019-06-19	2,012	2,088	2,012	2,062	40,800	2,062
2019-06-18	2,020	2,036	1,987	1,990	19,000	1,990
2019-06-17	2,062	2,062	2,032	2,039	28,100	2,039
2019-06-14	2,067	2,081	2,055	2,061	24,100	2,061
2019-06-13	2,098	2,098	2,036	2,061	21,900	2,061
2019-06-12	2,109	2,149	2,099	2,106	50,800	2,106
2019-06-11	2,103	2,142	2,092	2,106	54,200	2,106
2019-06-10	2,079	2,122	2,073	2,115	60,700	2,115
2019-06-07	2,037	2,073	2,035	2,066	58,600	2,066
2019-06-06	2,013	2,066	2,013	2,034	46,500	2,034
2019-06-05	2,008	2,046	1,984	2,032	73,400	2,032
2019-06-04	1,965	1,975	1,935	1,974	63,800	1,974
2019-06-03	1,954	1,988	1,939	1,969	53,800	1,969
2019-05-31	1,973	1,990	1,956	1,967	32,800	1,967
2019-05-30	1,985	1,998	1,962	1,992	19,700	1,992
2019-05-29	1,990	2,005	1,959	1,983	28,000	1,983
2019-05-28	2,030	2,034	1,990	1,995	30,700	1,995
2019-05-27	2,013	2,053	2,000	2,032	38,800	2,032
2019-05-24	1,994	2,013	1,968	2,012	30,200	2,012
2019-05-23	2,001	2,010	1,983	2,004	24,400	2,004
2019-05-22	2,056	2,056	2,005	2,010	19,500	2,010
2019-05-21	2,024	2,067	2,010	2,049	41,100	2,049
2019-05-20	2,027	2,043	1,991	2,019	31,100	2,019
2019-05-17	2,037	2,056	2,006	2,036	22,900	2,036
2019-05-16	2,023	2,034	1,977	2,002	36,800	2,002
2019-05-15	2,020	2,027	1,987	2,019	32,600	2,019
2019-05-14	1,995	2,008	1,960	2,004	58,600	2,004
2019-05-13	2,050	2,076	2,005	2,008	36,600	2,008
2019-05-10	2,034	2,078	2,031	2,035	54,300	2,035
2019-05-09	2,075	2,076	2,018	2,032	62,000	2,032
2019-05-08	2,123	2,127	2,079	2,087	73,500	2,087
2019-05-07	2,339	2,339	2,121	2,121	116,300	2,121
2019-04-26	2,404	2,404	2,275	2,326	102,500	2,326
2019-04-25	2,385	2,416	2,365	2,404	94,500	2,404
2019-04-24	2,440	2,440	2,306	2,350	114,800	2,350
2019-04-23	2,444	2,450	2,405	2,426	18,800	2,426
2019-04-22	2,440	2,482	2,415	2,444	21,500	2,444
2019-04-19	2,470	2,470	2,421	2,436	21,500	2,436
2019-04-18	2,520	2,530	2,455	2,457	17,900	2,457
2019-04-17	2,498	2,511	2,476	2,509	31,900	2,509
2019-04-16	2,497	2,530	2,475	2,498	59,200	2,498
2019-04-15	2,508	2,516	2,464	2,513	49,100	2,513
2019-04-12	2,500	2,506	2,433	2,458	49,800	2,458
2019-04-11	2,510	2,511	2,446	2,465	21,800	2,465
2019-04-10	2,484	2,503	2,443	2,498	31,500	2,498
2019-04-09	2,499	2,499	2,435	2,484	42,400	2,484
2019-04-08	2,538	2,538	2,479	2,489	38,700	2,489
2019-04-05	2,559	2,572	2,535	2,552	35,100	2,552
2019-04-04	2,547	2,554	2,526	2,552	33,400	2,552
2019-04-03	2,469	2,540	2,469	2,539	48,800	2,539
2019-04-02	2,491	2,500	2,450	2,492	33,500	2,492
2019-04-01	2,475	2,505	2,445	2,462	85,000	2,462
2019-03-29	2,475	2,489	2,434	2,443	21,400	2,443
2019-03-28	2,486	2,487	2,398	2,462	64,900	2,462
2019-03-27	2,426	2,489	2,416	2,486	173,300	2,486
2019-03-26	2,429	2,483	2,401	2,475	296,700	2,475
2019-03-25	2,469	2,476	2,402	2,411	247,700	2,411
2019-03-22	2,503	2,503	2,450	2,498	219,600	2,498
2019-03-20	2,541	2,545	2,466	2,479	166,400	2,479
2019-03-19	2,532	2,548	2,486	2,499	109,700	2,499
2019-03-18	2,470	2,528	2,454	2,527	224,100	2,527
2019-03-15	2,457	2,457	2,421	2,430	108,600	2,430
2019-03-14	2,487	2,487	2,441	2,441	47,700	2,441
2019-03-13	2,510	2,518	2,453	2,458	84,700	2,458
2019-03-12	2,510	2,522	2,466	2,514	70,500	2,514
2019-03-11	2,404	2,493	2,404	2,484	122,100	2,484
2019-03-08	2,446	2,446	2,380	2,384	66,800	2,384
2019-03-07	2,515	2,515	2,444	2,462	62,500	2,462
2019-03-06	2,589	2,589	2,526	2,526	107,400	2,526
2019-03-05	2,595	2,639	2,553	2,566	67,100	2,566
2019-03-04	2,615	2,637	2,584	2,623	86,200	2,623
2019-03-01	2,546	2,585	2,524	2,575	46,200	2,575
2019-02-28	2,585	2,586	2,528	2,560	57,900	2,560
2019-02-27	2,554	2,609	2,548	2,603	77,000	2,603
2019-02-26	2,523	2,584	2,512	2,574	60,000	2,574
2019-02-25	2,456	2,526	2,444	2,523	47,000	2,523
2019-02-22	2,423	2,477	2,422	2,459	32,300	2,459
2019-02-21	2,457	2,457	2,420	2,426	24,900	2,426
2019-02-20	2,412	2,466	2,409	2,458	26,800	2,458
2019-02-19	2,442	2,464	2,404	2,411	43,700	2,411
2019-02-18	2,436	2,461	2,410	2,458	52,500	2,458
2019-02-15	2,491	2,512	2,427	2,435	31,500	2,435
2019-02-14	2,509	2,564	2,509	2,539	43,700	2,539
2019-02-13	2,500	2,532	2,490	2,517	38,100	2,517
2019-02-12	2,449	2,528	2,440	2,486	43,000	2,486
2019-02-08	2,459	2,459	2,422	2,440	44,600	2,440
2019-02-07	2,463	2,483	2,437	2,477	26,200	2,477
2019-02-06	2,488	2,488	2,449	2,463	26,200	2,463
2019-02-05	2,378	2,443	2,377	2,438	35,800	2,438
2019-02-04	2,473	2,500	2,351	2,405	85,200	2,405
2019-02-01	2,328	2,489	2,278	2,485	122,200	2,485
2019-01-31	2,224	2,298	2,206	2,228	70,500	2,228
2019-01-30	2,236	2,251	2,204	2,211	34,800	2,211
2019-01-29	2,172	2,238	2,157	2,236	30,400	2,236
2019-01-28	2,219	2,223	2,172	2,172	18,100	2,172
2019-01-25	2,194	2,222	2,185	2,199	29,600	2,199
2019-01-24	2,163	2,184	2,151	2,174	26,000	2,174
2019-01-23	2,211	2,211	2,159	2,187	22,200	2,187
2019-01-22	2,203	2,240	2,187	2,226	28,500	2,226
2019-01-21	2,200	2,240	2,190	2,201	14,700	2,201
2019-01-18	2,153	2,225	2,153	2,185	33,100	2,185
2019-01-17	2,141	2,198	2,136	2,151	19,100	2,151
2019-01-16	2,165	2,209	2,127	2,140	59,300	2,140
2019-01-15	2,071	2,178	2,065	2,166	73,200	2,166
2019-01-11	2,166	2,182	2,062	2,073	77,200	2,073
2019-01-10	2,121	2,195	2,093	2,176	54,100	2,176
2019-01-09	2,151	2,175	2,120	2,121	38,500	2,121
2019-01-08	2,177	2,180	2,151	2,169	43,500	2,169
2019-01-07	2,157	2,202	2,147	2,172	58,800	2,172
2019-01-04	2,116	2,143	2,075	2,125	36,300	2,125

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