JSP(7942)の株価時系列情報
JSP(7942)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 490 | 490 | 490 | 490 | 2,000 |
2001/12/27 | 490 | 490 | 490 | 490 | 1,000 |
2001/12/26 | 490 | 490 | 490 | 490 | 7,000 |
2001/12/25 | 520 | 520 | 500 | 500 | 26,000 |
2001/12/21 | 490 | 490 | 490 | 490 | 5,000 |
2001/12/20 | 489 | 490 | 485 | 490 | 10,000 |
2001/12/19 | 490 | 490 | 490 | 490 | 2,000 |
2001/12/18 | 520 | 520 | 520 | 520 | 2,000 |
2001/12/17 | 540 | 540 | 530 | 530 | 9,000 |
2001/12/12 | 519 | 519 | 519 | 519 | 3,000 |
2001/12/10 | 530 | 530 | 530 | 530 | 17,000 |
2001/12/07 | 525 | 530 | 525 | 530 | 6,000 |
2001/12/06 | 520 | 525 | 520 | 525 | 8,000 |
2001/12/05 | 540 | 540 | 540 | 540 | 2,000 |
2001/11/30 | 560 | 560 | 560 | 560 | 1,000 |
2001/11/29 | 560 | 560 | 560 | 560 | 2,000 |
2001/11/28 | 560 | 560 | 560 | 560 | 1,000 |
2001/11/27 | 551 | 551 | 550 | 550 | 4,000 |
2001/11/26 | 560 | 560 | 551 | 551 | 7,000 |
2001/11/22 | 580 | 580 | 580 | 580 | 2,000 |
2001/11/21 | 585 | 585 | 581 | 581 | 2,000 |
2001/11/20 | 580 | 580 | 580 | 580 | 3,000 |
2001/11/15 | 590 | 590 | 590 | 590 | 3,000 |
2001/11/13 | 600 | 600 | 600 | 600 | 3,000 |
2001/11/12 | 620 | 620 | 600 | 600 | 15,000 |
2001/10/31 | 620 | 620 | 620 | 620 | 2,000 |
2001/10/29 | 620 | 620 | 620 | 620 | 1,000 |
2001/10/26 | 618 | 620 | 618 | 620 | 5,000 |
2001/10/25 | 631 | 631 | 620 | 620 | 15,000 |
2001/10/24 | 621 | 621 | 620 | 621 | 4,000 |
2001/10/19 | 620 | 620 | 620 | 620 | 3,000 |
2001/10/18 | 620 | 620 | 620 | 620 | 1,000 |
2001/10/17 | 620 | 620 | 620 | 620 | 1,000 |
2001/10/12 | 639 | 640 | 610 | 640 | 5,000 |
2001/10/10 | 611 | 644 | 611 | 644 | 19,000 |
2001/10/09 | 570 | 612 | 570 | 582 | 3,000 |
2001/10/05 | 571 | 571 | 571 | 571 | 1,000 |
2001/10/04 | 571 | 571 | 571 | 571 | 1,000 |
2001/10/03 | 571 | 571 | 570 | 570 | 2,000 |
2001/10/02 | 570 | 570 | 570 | 570 | 1,000 |
2001/10/01 | 561 | 570 | 561 | 570 | 4,000 |
2001/09/28 | 560 | 560 | 560 | 560 | 1,000 |
2001/09/27 | 560 | 560 | 560 | 560 | 1,000 |
2001/09/26 | 560 | 560 | 560 | 560 | 1,000 |
2001/09/25 | 645 | 645 | 560 | 560 | 8,000 |
2001/09/21 | 551 | 551 | 550 | 550 | 5,000 |
2001/09/20 | 550 | 550 | 550 | 550 | 2,000 |
2001/09/19 | 500 | 500 | 500 | 500 | 1,000 |
2001/09/18 | 491 | 491 | 491 | 491 | 2,000 |
2001/09/17 | 500 | 500 | 500 | 500 | 1,000 |
2001/09/14 | 501 | 501 | 501 | 501 | 1,000 |
2001/09/13 | 490 | 495 | 490 | 495 | 5,000 |
2001/09/11 | 590 | 590 | 590 | 590 | 3,000 |
2001/09/10 | 630 | 635 | 600 | 600 | 18,000 |
2001/09/07 | 630 | 630 | 630 | 630 | 1,000 |
2001/09/04 | 640 | 640 | 638 | 640 | 11,000 |
2001/09/03 | 640 | 640 | 638 | 638 | 11,000 |
2001/08/31 | 620 | 640 | 620 | 640 | 14,000 |
2001/08/28 | 620 | 625 | 620 | 625 | 2,000 |
2001/08/27 | 620 | 622 | 620 | 622 | 7,000 |
2001/08/24 | 625 | 630 | 622 | 622 | 9,000 |
2001/08/23 | 620 | 621 | 620 | 620 | 3,000 |
2001/08/22 | 630 | 630 | 620 | 620 | 15,000 |
2001/08/21 | 615 | 630 | 615 | 630 | 22,000 |
2001/08/17 | 620 | 620 | 620 | 620 | 2,000 |
2001/08/16 | 620 | 620 | 610 | 620 | 7,000 |
2001/08/15 | 620 | 620 | 620 | 620 | 5,000 |
2001/08/14 | 620 | 620 | 620 | 620 | 1,000 |
2001/08/13 | 618 | 620 | 618 | 620 | 4,000 |
2001/08/10 | 601 | 620 | 600 | 618 | 13,000 |
2001/08/09 | 595 | 600 | 595 | 600 | 3,000 |
2001/08/08 | 595 | 595 | 595 | 595 | 3,000 |
2001/08/07 | 595 | 595 | 595 | 595 | 14,000 |
2001/08/03 | 600 | 600 | 600 | 600 | 3,000 |
2001/08/02 | 600 | 600 | 600 | 600 | 3,000 |
2001/07/31 | 595 | 600 | 595 | 600 | 12,000 |
2001/07/30 | 598 | 600 | 595 | 600 | 7,000 |
2001/07/27 | 598 | 598 | 598 | 598 | 1,000 |
2001/07/26 | 595 | 595 | 595 | 595 | 5,000 |
2001/07/25 | 585 | 595 | 580 | 595 | 16,000 |
2001/07/23 | 556 | 556 | 555 | 555 | 4,000 |
2001/07/19 | 553 | 554 | 553 | 553 | 11,000 |
2001/07/18 | 574 | 574 | 554 | 554 | 24,000 |
2001/07/17 | 560 | 560 | 554 | 554 | 11,000 |
2001/07/13 | 550 | 550 | 550 | 550 | 2,000 |
2001/07/11 | 557 | 560 | 550 | 550 | 8,000 |
2001/07/10 | 571 | 571 | 543 | 543 | 26,000 |
2001/07/09 | 570 | 570 | 570 | 570 | 7,000 |
2001/07/06 | 590 | 590 | 570 | 570 | 10,000 |
2001/07/05 | 600 | 600 | 600 | 600 | 5,000 |
2001/07/04 | 605 | 605 | 605 | 605 | 1,000 |
2001/07/03 | 590 | 590 | 590 | 590 | 1,000 |
2001/07/02 | 605 | 605 | 605 | 605 | 1,000 |
2001/06/29 | 620 | 620 | 620 | 620 | 6,000 |
2001/06/28 | 620 | 620 | 610 | 610 | 2,000 |
2001/06/27 | 620 | 620 | 620 | 620 | 2,000 |
2001/06/26 | 620 | 620 | 610 | 610 | 2,000 |
2001/06/25 | 650 | 650 | 644 | 644 | 15,000 |
2001/06/20 | 610 | 618 | 610 | 618 | 5,000 |
2001/06/18 | 600 | 610 | 600 | 610 | 7,000 |
2001/06/15 | 600 | 600 | 600 | 600 | 1,000 |
2001/06/14 | 610 | 610 | 610 | 610 | 5,000 |
2001/06/11 | 609 | 620 | 605 | 620 | 27,000 |
2001/06/07 | 600 | 600 | 600 | 600 | 2,000 |
2001/06/05 | 591 | 592 | 590 | 590 | 3,000 |
2001/05/29 | 620 | 620 | 620 | 620 | 1,000 |
2001/05/28 | 610 | 615 | 610 | 610 | 5,000 |
2001/05/25 | 610 | 619 | 610 | 610 | 18,000 |
2001/05/24 | 610 | 610 | 590 | 590 | 21,000 |
2001/05/22 | 595 | 595 | 595 | 595 | 1,000 |
2001/05/21 | 595 | 596 | 595 | 596 | 2,000 |
2001/05/18 | 595 | 595 | 595 | 595 | 1,000 |
2001/05/17 | 595 | 595 | 595 | 595 | 1,000 |
2001/05/16 | 595 | 595 | 595 | 595 | 1,000 |
2001/05/15 | 596 | 596 | 595 | 595 | 2,000 |
2001/05/14 | 600 | 600 | 600 | 600 | 1,000 |
2001/05/10 | 620 | 620 | 600 | 600 | 20,000 |
2001/05/09 | 610 | 620 | 610 | 620 | 2,000 |
2001/05/08 | 601 | 610 | 600 | 601 | 4,000 |
2001/05/07 | 586 | 590 | 586 | 590 | 4,000 |
2001/05/01 | 598 | 600 | 598 | 600 | 2,000 |
2001/04/27 | 608 | 608 | 608 | 608 | 1,000 |
2001/04/26 | 618 | 618 | 618 | 618 | 1,000 |
2001/04/25 | 629 | 629 | 629 | 629 | 6,000 |
2001/04/23 | 590 | 590 | 590 | 590 | 1,000 |
2001/04/20 | 600 | 600 | 600 | 600 | 2,000 |
2001/04/19 | 595 | 595 | 590 | 590 | 3,000 |
2001/04/13 | 600 | 600 | 600 | 600 | 3,000 |
2001/04/12 | 624 | 624 | 624 | 624 | 2,000 |
2001/04/11 | 609 | 625 | 609 | 625 | 17,000 |
2001/04/10 | 607 | 607 | 607 | 607 | 4,000 |
2001/04/09 | 591 | 591 | 590 | 590 | 2,000 |
2001/04/05 | 600 | 600 | 600 | 600 | 1,000 |
2001/04/04 | 600 | 600 | 600 | 600 | 1,000 |
2001/04/03 | 600 | 600 | 600 | 600 | 1,000 |
2001/04/02 | 601 | 601 | 600 | 600 | 2,000 |
2001/03/28 | 600 | 615 | 600 | 615 | 4,000 |
2001/03/27 | 602 | 602 | 602 | 602 | 2,000 |
2001/03/26 | 619 | 619 | 601 | 602 | 8,000 |
2001/03/23 | 601 | 601 | 601 | 601 | 1,000 |
2001/03/22 | 605 | 615 | 605 | 615 | 10,000 |
2001/03/21 | 600 | 615 | 600 | 615 | 6,000 |
2001/03/15 | 582 | 582 | 582 | 582 | 1,000 |
2001/03/14 | 621 | 621 | 621 | 621 | 1,000 |
2001/03/13 | 618 | 636 | 618 | 621 | 18,000 |
2001/03/12 | 600 | 618 | 600 | 618 | 3,000 |
2001/03/08 | 600 | 600 | 600 | 600 | 4,000 |
2001/03/07 | 595 | 595 | 595 | 595 | 1,000 |
2001/03/06 | 634 | 635 | 631 | 635 | 11,000 |
2001/03/05 | 635 | 635 | 610 | 610 | 4,000 |
2001/03/02 | 630 | 635 | 630 | 635 | 9,000 |
2001/03/01 | 626 | 630 | 626 | 630 | 8,000 |
2001/02/28 | 625 | 630 | 625 | 626 | 9,000 |
2001/02/27 | 617 | 625 | 617 | 625 | 10,000 |
2001/02/26 | 617 | 617 | 617 | 617 | 5,000 |
2001/02/23 | 604 | 604 | 601 | 601 | 2,000 |
2001/02/22 | 600 | 620 | 600 | 620 | 18,000 |
2001/02/21 | 596 | 609 | 596 | 600 | 20,000 |
2001/02/20 | 560 | 590 | 560 | 590 | 6,000 |
2001/02/19 | 546 | 548 | 546 | 546 | 4,000 |
2001/02/16 | 544 | 544 | 544 | 544 | 1,000 |
2001/02/15 | 549 | 550 | 545 | 545 | 7,000 |
2001/02/13 | 545 | 569 | 545 | 569 | 25,000 |
2001/02/09 | 544 | 544 | 544 | 544 | 1,000 |
2001/02/08 | 555 | 555 | 550 | 555 | 8,000 |
2001/02/07 | 550 | 570 | 550 | 560 | 4,000 |
2001/02/05 | 542 | 550 | 542 | 550 | 5,000 |
2001/02/02 | 550 | 550 | 550 | 550 | 5,000 |
2001/02/01 | 555 | 555 | 549 | 549 | 15,000 |
2001/01/31 | 551 | 552 | 551 | 552 | 2,000 |
2001/01/25 | 599 | 599 | 599 | 599 | 5,000 |
2001/01/24 | 560 | 560 | 560 | 560 | 3,000 |
2001/01/23 | 552 | 552 | 552 | 552 | 3,000 |
2001/01/19 | 580 | 580 | 580 | 580 | 2,000 |
2001/01/18 | 580 | 580 | 580 | 580 | 6,000 |
2001/01/15 | 620 | 620 | 610 | 610 | 9,000 |
2001/01/12 | 595 | 620 | 595 | 620 | 11,000 |
2001/01/11 | 580 | 592 | 572 | 588 | 8,000 |
2001/01/10 | 555 | 571 | 555 | 571 | 12,000 |
2001/01/09 | 555 | 555 | 555 | 555 | 1,000 |