7942 (株)JSP の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,750	1,755	1,727	1,731	52,000	1,731
2020-12-29	1,751	1,753	1,724	1,750	47,800	1,750
2020-12-28	1,747	1,747	1,706	1,718	66,900	1,718
2020-12-25	1,727	1,747	1,721	1,747	46,400	1,747
2020-12-24	1,706	1,722	1,695	1,704	28,200	1,704
2020-12-23	1,723	1,723	1,685	1,698	34,800	1,698
2020-12-22	1,730	1,736	1,700	1,719	51,600	1,719
2020-12-21	1,777	1,785	1,733	1,741	50,400	1,741
2020-12-18	1,745	1,775	1,722	1,775	99,100	1,775
2020-12-17	1,754	1,754	1,696	1,714	111,400	1,714
2020-12-16	1,736	1,759	1,700	1,755	172,000	1,755
2020-12-15	1,614	1,734	1,610	1,714	253,700	1,714
2020-12-14	1,575	1,585	1,565	1,574	78,900	1,574
2020-12-11	1,565	1,579	1,537	1,575	90,100	1,575
2020-12-10	1,554	1,589	1,539	1,575	102,200	1,575
2020-12-09	1,551	1,557	1,538	1,554	105,500	1,554
2020-12-08	1,563	1,570	1,535	1,555	41,400	1,555
2020-12-07	1,595	1,595	1,544	1,573	94,700	1,573
2020-12-04	1,577	1,607	1,569	1,580	80,700	1,580
2020-12-03	1,538	1,582	1,515	1,577	76,800	1,577
2020-12-02	1,530	1,543	1,522	1,532	79,000	1,532
2020-12-01	1,512	1,541	1,500	1,530	63,200	1,530
2020-11-30	1,547	1,547	1,506	1,507	42,200	1,507
2020-11-27	1,539	1,560	1,530	1,547	60,100	1,547
2020-11-26	1,535	1,544	1,507	1,539	61,700	1,539
2020-11-25	1,559	1,565	1,535	1,543	75,300	1,543
2020-11-24	1,543	1,554	1,521	1,547	85,300	1,547
2020-11-20	1,504	1,523	1,488	1,518	81,400	1,518
2020-11-19	1,489	1,520	1,460	1,490	125,100	1,490
2020-11-18	1,552	1,552	1,503	1,512	62,800	1,512
2020-11-17	1,540	1,554	1,530	1,546	67,200	1,546
2020-11-16	1,529	1,543	1,521	1,529	77,100	1,529
2020-11-13	1,558	1,569	1,518	1,533	60,000	1,533
2020-11-12	1,534	1,561	1,527	1,561	57,900	1,561
2020-11-11	1,544	1,552	1,527	1,534	69,200	1,534
2020-11-10	1,521	1,533	1,510	1,521	94,200	1,521
2020-11-09	1,544	1,544	1,522	1,529	37,200	1,529
2020-11-06	1,515	1,539	1,504	1,523	54,300	1,523
2020-11-05	1,498	1,515	1,480	1,511	107,100	1,511
2020-11-04	1,514	1,518	1,479	1,487	95,700	1,487
2020-11-02	1,484	1,513	1,462	1,495	88,900	1,495
2020-10-30	1,469	1,517	1,440	1,484	188,300	1,484
2020-10-29	1,610	1,610	1,577	1,589	58,200	1,589
2020-10-28	1,611	1,634	1,588	1,615	73,300	1,615
2020-10-27	1,625	1,641	1,620	1,636	58,700	1,636
2020-10-26	1,634	1,645	1,625	1,629	47,400	1,629
2020-10-23	1,612	1,643	1,612	1,631	36,900	1,631
2020-10-22	1,625	1,634	1,608	1,624	35,600	1,624
2020-10-21	1,602	1,640	1,602	1,630	23,300	1,630
2020-10-20	1,624	1,626	1,606	1,612	58,700	1,612
2020-10-19	1,625	1,647	1,615	1,625	21,100	1,625
2020-10-16	1,602	1,625	1,588	1,614	30,200	1,614
2020-10-15	1,637	1,639	1,612	1,612	27,500	1,612
2020-10-14	1,655	1,656	1,630	1,647	27,600	1,647
2020-10-13	1,668	1,669	1,644	1,653	32,100	1,653
2020-10-12	1,675	1,700	1,649	1,669	41,500	1,669
2020-10-09	1,656	1,690	1,645	1,675	53,500	1,675
2020-10-08	1,695	1,695	1,650	1,669	42,200	1,669
2020-10-07	1,660	1,711	1,650	1,692	61,700	1,692
2020-10-06	1,677	1,677	1,640	1,660	18,000	1,660
2020-10-05	1,675	1,697	1,647	1,653	26,400	1,653
2020-10-02	1,621	1,670	1,608	1,646	91,500	1,646
2020-09-30	1,631	1,674	1,607	1,607	56,800	1,607
2020-09-29	1,635	1,669	1,626	1,639	52,900	1,639
2020-09-28	1,612	1,664	1,595	1,662	60,200	1,662
2020-09-25	1,580	1,599	1,565	1,595	37,600	1,595
2020-09-24	1,581	1,589	1,556	1,564	55,500	1,564
2020-09-23	1,602	1,613	1,576	1,580	89,300	1,580
2020-09-18	1,615	1,681	1,609	1,677	55,900	1,677
2020-09-17	1,604	1,607	1,568	1,605	48,300	1,605
2020-09-16	1,610	1,620	1,593	1,610	46,400	1,610
2020-09-15	1,642	1,642	1,602	1,606	35,000	1,606
2020-09-14	1,625	1,659	1,625	1,657	21,600	1,657
2020-09-11	1,626	1,646	1,598	1,610	35,400	1,610
2020-09-10	1,602	1,632	1,597	1,626	33,800	1,626
2020-09-09	1,581	1,612	1,576	1,602	28,600	1,602
2020-09-08	1,605	1,614	1,587	1,608	25,200	1,608
2020-09-07	1,571	1,601	1,571	1,600	20,100	1,600
2020-09-04	1,554	1,583	1,546	1,570	16,000	1,570
2020-09-03	1,585	1,588	1,570	1,579	18,800	1,579
2020-09-02	1,564	1,593	1,557	1,572	31,100	1,572
2020-09-01	1,556	1,561	1,539	1,549	23,900	1,549
2020-08-31	1,560	1,577	1,550	1,555	19,500	1,555
2020-08-28	1,583	1,591	1,546	1,559	32,900	1,559
2020-08-27	1,581	1,585	1,556	1,583	16,400	1,583
2020-08-26	1,568	1,577	1,557	1,567	12,400	1,567
2020-08-25	1,599	1,599	1,568	1,575	31,500	1,575
2020-08-24	1,599	1,599	1,558	1,560	25,800	1,560
2020-08-21	1,589	1,596	1,560	1,575	14,800	1,575
2020-08-20	1,585	1,589	1,565	1,576	16,600	1,576
2020-08-19	1,567	1,600	1,559	1,596	14,500	1,596
2020-08-18	1,603	1,608	1,568	1,588	36,400	1,588
2020-08-17	1,587	1,632	1,585	1,603	57,600	1,603
2020-08-14	1,651	1,651	1,581	1,584	73,300	1,584
2020-08-13	1,584	1,618	1,558	1,611	54,300	1,611
2020-08-12	1,536	1,575	1,536	1,552	29,400	1,552
2020-08-11	1,515	1,556	1,515	1,547	34,800	1,547
2020-08-07	1,480	1,521	1,471	1,513	34,400	1,513
2020-08-06	1,498	1,498	1,465	1,476	27,200	1,476
2020-08-05	1,479	1,494	1,457	1,488	20,400	1,488
2020-08-04	1,483	1,483	1,457	1,481	20,000	1,481
2020-08-03	1,505	1,518	1,445	1,465	100,000	1,465
2020-07-31	1,421	1,422	1,362	1,368	34,600	1,368
2020-07-30	1,454	1,459	1,426	1,441	26,700	1,441
2020-07-29	1,482	1,482	1,451	1,455	39,500	1,455
2020-07-28	1,481	1,497	1,470	1,492	30,300	1,492
2020-07-27	1,493	1,493	1,453	1,485	34,100	1,485
2020-07-22	1,492	1,515	1,490	1,494	22,600	1,494
2020-07-21	1,500	1,505	1,489	1,492	43,200	1,492
2020-07-20	1,494	1,514	1,474	1,513	38,100	1,513
2020-07-17	1,479	1,495	1,462	1,494	23,100	1,494
2020-07-16	1,500	1,514	1,473	1,476	34,300	1,476
2020-07-15	1,485	1,538	1,484	1,513	89,000	1,513
2020-07-14	1,446	1,464	1,436	1,458	30,900	1,458
2020-07-13	1,410	1,460	1,410	1,456	37,100	1,456
2020-07-10	1,420	1,420	1,384	1,384	70,200	1,384
2020-07-09	1,419	1,435	1,400	1,420	39,900	1,420
2020-07-08	1,416	1,432	1,406	1,409	44,800	1,409
2020-07-07	1,429	1,437	1,401	1,430	65,800	1,430
2020-07-06	1,419	1,432	1,403	1,429	22,600	1,429
2020-07-03	1,439	1,439	1,392	1,402	25,800	1,402
2020-07-02	1,423	1,440	1,404	1,423	50,000	1,423
2020-07-01	1,473	1,473	1,416	1,418	49,000	1,418
2020-06-30	1,473	1,491	1,458	1,458	23,300	1,458
2020-06-29	1,450	1,470	1,431	1,461	57,700	1,461
2020-06-26	1,457	1,470	1,443	1,464	29,900	1,464
2020-06-25	1,459	1,464	1,432	1,441	59,000	1,441
2020-06-24	1,480	1,480	1,465	1,470	76,000	1,470
2020-06-23	1,464	1,487	1,464	1,473	42,200	1,473
2020-06-22	1,468	1,490	1,462	1,477	22,800	1,477
2020-06-19	1,492	1,500	1,467	1,468	77,600	1,468
2020-06-18	1,491	1,505	1,476	1,504	51,600	1,504
2020-06-17	1,503	1,514	1,487	1,501	43,200	1,501
2020-06-16	1,518	1,527	1,478	1,511	52,900	1,511
2020-06-15	1,494	1,506	1,469	1,469	54,600	1,469
2020-06-12	1,504	1,515	1,481	1,499	54,000	1,499
2020-06-11	1,557	1,565	1,531	1,544	42,700	1,544
2020-06-10	1,564	1,569	1,549	1,558	50,700	1,558
2020-06-09	1,556	1,582	1,550	1,579	41,700	1,579
2020-06-08	1,550	1,551	1,522	1,545	47,700	1,545
2020-06-05	1,534	1,546	1,522	1,540	27,400	1,540
2020-06-04	1,545	1,545	1,502	1,530	37,700	1,530
2020-06-03	1,518	1,525	1,500	1,522	50,900	1,522
2020-06-02	1,499	1,518	1,480	1,507	30,000	1,507
2020-06-01	1,480	1,494	1,469	1,486	40,600	1,486
2020-05-29	1,500	1,507	1,478	1,479	77,900	1,479
2020-05-28	1,539	1,539	1,487	1,513	56,600	1,513
2020-05-27	1,469	1,526	1,468	1,521	42,700	1,521
2020-05-26	1,462	1,472	1,458	1,469	30,100	1,469
2020-05-25	1,436	1,453	1,417	1,450	37,700	1,450
2020-05-22	1,424	1,428	1,410	1,413	58,500	1,413
2020-05-21	1,415	1,434	1,408	1,433	25,800	1,433
2020-05-20	1,373	1,420	1,373	1,409	69,900	1,409
2020-05-19	1,402	1,411	1,389	1,403	44,900	1,403
2020-05-18	1,364	1,386	1,362	1,380	69,200	1,380
2020-05-15	1,376	1,396	1,351	1,375	73,800	1,375
2020-05-14	1,368	1,386	1,367	1,376	75,400	1,376
2020-05-13	1,373	1,392	1,370	1,384	58,000	1,384
2020-05-12	1,381	1,399	1,373	1,397	86,200	1,397
2020-05-11	1,379	1,430	1,378	1,416	108,100	1,416
2020-05-08	1,327	1,378	1,327	1,374	80,100	1,374
2020-05-07	1,343	1,373	1,335	1,338	67,900	1,338
2020-05-01	1,362	1,380	1,350	1,364	97,300	1,364
2020-04-30	1,388	1,424	1,388	1,405	63,700	1,405
2020-04-28	1,358	1,374	1,349	1,372	72,900	1,372
2020-04-27	1,349	1,369	1,333	1,368	52,800	1,368
2020-04-24	1,358	1,359	1,315	1,346	86,700	1,346
2020-04-23	1,303	1,370	1,303	1,368	42,200	1,368
2020-04-22	1,311	1,325	1,301	1,308	24,100	1,308
2020-04-21	1,330	1,350	1,310	1,341	50,000	1,341
2020-04-20	1,346	1,354	1,326	1,350	62,000	1,350
2020-04-17	1,370	1,391	1,350	1,354	62,200	1,354
2020-04-16	1,341	1,350	1,321	1,349	45,200	1,349
2020-04-15	1,346	1,350	1,309	1,346	86,500	1,346
2020-04-14	1,310	1,365	1,303	1,359	57,000	1,359
2020-04-13	1,380	1,380	1,325	1,334	36,300	1,334
2020-04-10	1,348	1,364	1,321	1,362	57,700	1,362
2020-04-09	1,310	1,321	1,280	1,318	127,600	1,318
2020-04-08	1,282	1,312	1,244	1,296	157,300	1,296
2020-04-07	1,302	1,327	1,245	1,298	128,600	1,298
2020-04-06	1,224	1,325	1,224	1,307	96,400	1,307
2020-04-03	1,287	1,305	1,248	1,283	63,400	1,283
2020-04-02	1,334	1,337	1,250	1,257	103,700	1,257
2020-04-01	1,393	1,428	1,377	1,394	173,300	1,394
2020-03-31	1,435	1,447	1,377	1,398	84,300	1,398
2020-03-30	1,433	1,444	1,366	1,425	306,300	1,425
2020-03-27	1,446	1,504	1,446	1,504	404,200	1,504
2020-03-26	1,390	1,424	1,361	1,416	177,200	1,416
2020-03-25	1,410	1,422	1,374	1,419	88,300	1,419
2020-03-24	1,362	1,362	1,297	1,350	139,500	1,350
2020-03-23	1,256	1,317	1,232	1,304	264,900	1,304
2020-03-19	1,280	1,345	1,248	1,267	217,900	1,267
2020-03-18	1,301	1,333	1,242	1,250	270,300	1,250
2020-03-17	1,272	1,376	1,231	1,361	191,100	1,361
2020-03-16	1,271	1,399	1,271	1,299	279,000	1,299
2020-03-13	1,195	1,276	1,191	1,241	256,400	1,241
2020-03-12	1,370	1,389	1,316	1,326	155,800	1,326
2020-03-11	1,419	1,468	1,404	1,409	169,200	1,409
2020-03-10	1,367	1,449	1,336	1,439	144,100	1,439
2020-03-09	1,462	1,478	1,408	1,423	273,000	1,423
2020-03-06	1,588	1,588	1,535	1,535	119,200	1,535
2020-03-05	1,647	1,652	1,613	1,620	122,900	1,620
2020-03-04	1,617	1,651	1,611	1,635	114,300	1,635
2020-03-03	1,674	1,684	1,629	1,637	117,700	1,637
2020-03-02	1,614	1,693	1,607	1,671	119,600	1,671
2020-02-28	1,637	1,656	1,615	1,627	144,100	1,627
2020-02-27	1,740	1,742	1,693	1,694	99,200	1,694
2020-02-26	1,709	1,749	1,704	1,746	116,900	1,746
2020-02-25	1,750	1,751	1,715	1,724	144,600	1,724
2020-02-21	1,786	1,794	1,765	1,768	66,400	1,768
2020-02-20	1,786	1,809	1,778	1,784	50,700	1,784
2020-02-19	1,787	1,793	1,768	1,783	53,700	1,783
2020-02-18	1,800	1,804	1,773	1,775	70,500	1,775
2020-02-17	1,850	1,851	1,818	1,819	95,600	1,819
2020-02-14	1,858	1,877	1,848	1,874	63,600	1,874
2020-02-13	1,900	1,900	1,867	1,889	67,400	1,889
2020-02-12	1,973	1,973	1,915	1,923	43,200	1,923
2020-02-10	1,954	1,973	1,931	1,951	55,700	1,951
2020-02-07	2,020	2,020	1,967	1,990	57,100	1,990
2020-02-06	1,962	2,054	1,953	2,021	122,000	2,021
2020-02-05	1,947	1,948	1,915	1,922	74,500	1,922
2020-02-04	1,828	1,934	1,825	1,931	101,200	1,931
2020-02-03	1,847	1,859	1,816	1,848	153,100	1,848
2020-01-31	1,931	1,945	1,923	1,927	52,600	1,927
2020-01-30	1,905	1,923	1,888	1,906	54,100	1,906
2020-01-29	1,927	1,927	1,904	1,917	32,000	1,917
2020-01-28	1,940	1,944	1,914	1,920	51,000	1,920
2020-01-27	1,964	1,970	1,933	1,965	83,600	1,965
2020-01-24	1,993	2,016	1,992	2,004	44,400	2,004
2020-01-23	1,977	2,008	1,972	2,002	72,500	2,002
2020-01-22	1,963	1,974	1,953	1,968	28,400	1,968
2020-01-21	1,977	1,979	1,947	1,963	31,300	1,963
2020-01-20	1,930	1,978	1,930	1,972	48,200	1,972
2020-01-17	1,908	1,929	1,906	1,929	48,400	1,929
2020-01-16	1,896	1,909	1,876	1,908	58,300	1,908
2020-01-15	1,890	1,910	1,886	1,900	32,900	1,900
2020-01-14	1,930	1,932	1,886	1,903	71,300	1,903
2020-01-10	1,919	1,927	1,908	1,919	62,500	1,919
2020-01-09	1,933	1,943	1,922	1,936	35,800	1,936
2020-01-08	1,919	1,920	1,867	1,902	71,200	1,902
2020-01-07	1,925	1,944	1,915	1,935	73,300	1,935
2020-01-06	1,939	1,944	1,917	1,917	75,200	1,917

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