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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,189 | 1,217 | 1,184 | 1,217 | 26,000 |
| 2011/12/29 | 1,154 | 1,183 | 1,153 | 1,179 | 37,700 |
| 2011/12/28 | 1,136 | 1,153 | 1,135 | 1,153 | 14,300 |
| 2011/12/27 | 1,118 | 1,133 | 1,117 | 1,129 | 11,700 |
| 2011/12/26 | 1,160 | 1,162 | 1,121 | 1,122 | 54,400 |
| 2011/12/22 | 1,141 | 1,142 | 1,118 | 1,121 | 37,500 |
| 2011/12/21 | 1,124 | 1,140 | 1,114 | 1,140 | 43,900 |
| 2011/12/20 | 1,078 | 1,130 | 1,078 | 1,114 | 33,900 |
| 2011/12/19 | 1,072 | 1,072 | 1,059 | 1,064 | 13,900 |
| 2011/12/16 | 1,075 | 1,079 | 1,069 | 1,070 | 24,300 |
| 2011/12/15 | 1,104 | 1,110 | 1,078 | 1,079 | 23,600 |
| 2011/12/14 | 1,097 | 1,114 | 1,097 | 1,104 | 18,700 |
| 2011/12/13 | 1,093 | 1,110 | 1,087 | 1,100 | 33,800 |
| 2011/12/12 | 1,082 | 1,140 | 1,080 | 1,095 | 61,200 |
| 2011/12/09 | 1,055 | 1,078 | 1,055 | 1,074 | 51,600 |
| 2011/12/08 | 1,073 | 1,080 | 1,069 | 1,070 | 45,800 |
| 2011/12/07 | 1,083 | 1,084 | 1,053 | 1,067 | 82,000 |
| 2011/12/06 | 1,068 | 1,081 | 1,065 | 1,075 | 42,000 |
| 2011/12/05 | 1,060 | 1,068 | 1,060 | 1,067 | 15,100 |
| 2011/12/02 | 1,061 | 1,071 | 1,050 | 1,054 | 26,200 |
| 2011/12/01 | 1,089 | 1,089 | 1,047 | 1,047 | 27,800 |
| 2011/11/30 | 1,065 | 1,069 | 1,049 | 1,066 | 51,600 |
| 2011/11/29 | 1,029 | 1,065 | 1,027 | 1,065 | 38,700 |
| 2011/11/28 | 1,010 | 1,018 | 1,008 | 1,016 | 31,200 |
| 2011/11/25 | 1,004 | 1,009 | 999 | 1,003 | 25,700 |
| 2011/11/24 | 1,003 | 1,006 | 999 | 1,004 | 25,500 |
| 2011/11/22 | 1,010 | 1,014 | 1,000 | 1,008 | 51,500 |
| 2011/11/21 | 1,010 | 1,020 | 1,010 | 1,013 | 28,400 |
| 2011/11/18 | 1,015 | 1,015 | 1,007 | 1,010 | 24,800 |
| 2011/11/17 | 1,038 | 1,038 | 1,011 | 1,021 | 87,000 |
| 2011/11/16 | 1,074 | 1,074 | 1,042 | 1,045 | 17,300 |
| 2011/11/15 | 1,080 | 1,080 | 1,068 | 1,075 | 17,800 |
| 2011/11/14 | 1,071 | 1,090 | 1,071 | 1,086 | 28,200 |
| 2011/11/11 | 1,089 | 1,097 | 1,066 | 1,069 | 32,600 |
| 2011/11/10 | 1,119 | 1,119 | 1,077 | 1,082 | 30,200 |
| 2011/11/09 | 1,104 | 1,124 | 1,104 | 1,123 | 20,700 |
| 2011/11/08 | 1,120 | 1,120 | 1,096 | 1,100 | 25,900 |
| 2011/11/07 | 1,128 | 1,128 | 1,113 | 1,120 | 21,300 |
| 2011/11/04 | 1,125 | 1,126 | 1,115 | 1,126 | 36,000 |
| 2011/11/02 | 1,142 | 1,142 | 1,112 | 1,115 | 35,900 |
| 2011/11/01 | 1,170 | 1,180 | 1,150 | 1,155 | 32,400 |
| 2011/10/31 | 1,182 | 1,187 | 1,170 | 1,170 | 24,500 |
| 2011/10/28 | 1,219 | 1,219 | 1,186 | 1,188 | 40,200 |
| 2011/10/27 | 1,177 | 1,189 | 1,162 | 1,189 | 26,500 |
| 2011/10/26 | 1,189 | 1,189 | 1,172 | 1,179 | 21,600 |
| 2011/10/25 | 1,233 | 1,233 | 1,185 | 1,189 | 32,500 |
| 2011/10/24 | 1,220 | 1,223 | 1,203 | 1,223 | 16,000 |
| 2011/10/21 | 1,201 | 1,210 | 1,196 | 1,209 | 9,900 |
| 2011/10/20 | 1,209 | 1,214 | 1,198 | 1,199 | 27,200 |
| 2011/10/19 | 1,236 | 1,236 | 1,201 | 1,209 | 21,700 |
| 2011/10/18 | 1,235 | 1,240 | 1,223 | 1,223 | 15,100 |
| 2011/10/17 | 1,260 | 1,260 | 1,231 | 1,242 | 29,000 |
| 2011/10/14 | 1,262 | 1,264 | 1,237 | 1,238 | 36,300 |
| 2011/10/13 | 1,295 | 1,299 | 1,268 | 1,272 | 67,100 |
| 2011/10/12 | 1,295 | 1,302 | 1,281 | 1,298 | 21,300 |
| 2011/10/11 | 1,295 | 1,325 | 1,281 | 1,302 | 40,000 |
| 2011/10/07 | 1,264 | 1,276 | 1,264 | 1,270 | 21,300 |
| 2011/10/06 | 1,235 | 1,260 | 1,235 | 1,250 | 59,200 |
| 2011/10/05 | 1,270 | 1,275 | 1,227 | 1,227 | 90,800 |
| 2011/10/04 | 1,275 | 1,282 | 1,246 | 1,270 | 59,500 |
| 2011/10/03 | 1,314 | 1,334 | 1,277 | 1,299 | 33,600 |
| 2011/09/30 | 1,362 | 1,370 | 1,306 | 1,344 | 51,500 |
| 2011/09/29 | 1,330 | 1,361 | 1,323 | 1,361 | 72,200 |
| 2011/09/28 | 1,259 | 1,341 | 1,259 | 1,340 | 74,700 |
| 2011/09/27 | 1,216 | 1,256 | 1,208 | 1,256 | 79,400 |
| 2011/09/26 | 1,224 | 1,224 | 1,192 | 1,193 | 60,900 |
| 2011/09/22 | 1,240 | 1,256 | 1,227 | 1,232 | 66,700 |
| 2011/09/21 | 1,267 | 1,278 | 1,250 | 1,251 | 58,300 |
| 2011/09/20 | 1,294 | 1,299 | 1,274 | 1,276 | 36,900 |
| 2011/09/16 | 1,277 | 1,317 | 1,266 | 1,317 | 77,100 |
| 2011/09/15 | 1,305 | 1,310 | 1,251 | 1,261 | 108,400 |
| 2011/09/14 | 1,299 | 1,330 | 1,269 | 1,281 | 48,600 |
| 2011/09/13 | 1,305 | 1,308 | 1,276 | 1,298 | 63,000 |
| 2011/09/12 | 1,363 | 1,363 | 1,305 | 1,307 | 41,400 |
| 2011/09/09 | 1,347 | 1,389 | 1,344 | 1,369 | 84,900 |
| 2011/09/08 | 1,332 | 1,350 | 1,332 | 1,338 | 60,700 |
| 2011/09/07 | 1,310 | 1,327 | 1,303 | 1,327 | 86,200 |
| 2011/09/06 | 1,326 | 1,327 | 1,301 | 1,307 | 45,700 |
| 2011/09/05 | 1,328 | 1,329 | 1,314 | 1,324 | 21,700 |
| 2011/09/02 | 1,331 | 1,342 | 1,315 | 1,338 | 44,800 |
| 2011/09/01 | 1,321 | 1,330 | 1,313 | 1,326 | 30,500 |
| 2011/08/31 | 1,304 | 1,315 | 1,296 | 1,315 | 51,400 |
| 2011/08/30 | 1,272 | 1,305 | 1,272 | 1,303 | 35,800 |
| 2011/08/29 | 1,243 | 1,272 | 1,242 | 1,264 | 46,100 |
| 2011/08/26 | 1,218 | 1,251 | 1,218 | 1,243 | 44,600 |
| 2011/08/25 | 1,214 | 1,235 | 1,204 | 1,218 | 39,300 |
| 2011/08/24 | 1,222 | 1,234 | 1,191 | 1,195 | 32,900 |
| 2011/08/23 | 1,206 | 1,214 | 1,198 | 1,211 | 26,300 |
| 2011/08/22 | 1,210 | 1,224 | 1,188 | 1,191 | 42,400 |
| 2011/08/19 | 1,240 | 1,249 | 1,218 | 1,223 | 32,500 |
| 2011/08/18 | 1,285 | 1,285 | 1,256 | 1,259 | 50,200 |
| 2011/08/17 | 1,303 | 1,309 | 1,285 | 1,295 | 19,100 |
| 2011/08/16 | 1,291 | 1,303 | 1,288 | 1,298 | 34,200 |
| 2011/08/15 | 1,302 | 1,308 | 1,282 | 1,291 | 65,700 |
| 2011/08/12 | 1,311 | 1,319 | 1,290 | 1,299 | 61,000 |
| 2011/08/11 | 1,267 | 1,303 | 1,266 | 1,302 | 46,300 |
| 2011/08/10 | 1,293 | 1,330 | 1,292 | 1,297 | 83,100 |
| 2011/08/09 | 1,287 | 1,291 | 1,227 | 1,284 | 111,400 |
| 2011/08/08 | 1,364 | 1,368 | 1,305 | 1,311 | 97,400 |
| 2011/08/05 | 1,350 | 1,395 | 1,350 | 1,394 | 85,100 |
| 2011/08/04 | 1,420 | 1,428 | 1,419 | 1,422 | 21,900 |
| 2011/08/03 | 1,425 | 1,425 | 1,406 | 1,414 | 40,000 |
| 2011/08/02 | 1,438 | 1,447 | 1,431 | 1,439 | 41,100 |
| 2011/08/01 | 1,449 | 1,468 | 1,438 | 1,451 | 38,900 |
| 2011/07/29 | 1,453 | 1,463 | 1,430 | 1,435 | 84,300 |
| 2011/07/28 | 1,485 | 1,497 | 1,479 | 1,483 | 39,500 |
| 2011/07/27 | 1,505 | 1,505 | 1,488 | 1,504 | 41,200 |
| 2011/07/26 | 1,479 | 1,507 | 1,478 | 1,505 | 62,600 |
| 2011/07/25 | 1,480 | 1,493 | 1,469 | 1,485 | 96,000 |
| 2011/07/22 | 1,458 | 1,470 | 1,441 | 1,462 | 71,100 |
| 2011/07/21 | 1,445 | 1,454 | 1,437 | 1,443 | 109,800 |
| 2011/07/20 | 1,470 | 1,472 | 1,439 | 1,449 | 74,400 |
| 2011/07/19 | 1,463 | 1,470 | 1,442 | 1,462 | 88,400 |
| 2011/07/15 | 1,458 | 1,468 | 1,441 | 1,452 | 87,000 |
| 2011/07/14 | 1,420 | 1,458 | 1,412 | 1,458 | 76,500 |
| 2011/07/13 | 1,380 | 1,419 | 1,380 | 1,417 | 84,900 |
| 2011/07/12 | 1,369 | 1,382 | 1,365 | 1,380 | 49,200 |
| 2011/07/11 | 1,366 | 1,394 | 1,364 | 1,378 | 81,900 |
| 2011/07/08 | 1,370 | 1,373 | 1,360 | 1,364 | 50,100 |
| 2011/07/07 | 1,375 | 1,376 | 1,363 | 1,369 | 58,000 |
| 2011/07/06 | 1,368 | 1,376 | 1,360 | 1,375 | 60,700 |
| 2011/07/05 | 1,373 | 1,382 | 1,370 | 1,376 | 34,200 |
| 2011/07/04 | 1,377 | 1,377 | 1,368 | 1,375 | 36,800 |
| 2011/07/01 | 1,350 | 1,363 | 1,339 | 1,357 | 44,000 |
| 2011/06/30 | 1,347 | 1,348 | 1,337 | 1,345 | 65,900 |
| 2011/06/29 | 1,347 | 1,347 | 1,338 | 1,343 | 54,300 |
| 2011/06/28 | 1,358 | 1,359 | 1,326 | 1,346 | 93,300 |
| 2011/06/27 | 1,312 | 1,312 | 1,287 | 1,298 | 37,700 |
| 2011/06/24 | 1,296 | 1,308 | 1,282 | 1,304 | 33,100 |
| 2011/06/23 | 1,310 | 1,310 | 1,296 | 1,298 | 39,600 |
| 2011/06/22 | 1,303 | 1,313 | 1,289 | 1,310 | 54,300 |
| 2011/06/21 | 1,288 | 1,309 | 1,284 | 1,302 | 33,300 |
| 2011/06/20 | 1,300 | 1,306 | 1,287 | 1,287 | 22,700 |
| 2011/06/17 | 1,302 | 1,308 | 1,283 | 1,284 | 62,000 |
| 2011/06/16 | 1,297 | 1,317 | 1,295 | 1,301 | 51,100 |
| 2011/06/15 | 1,320 | 1,320 | 1,303 | 1,319 | 53,400 |
| 2011/06/14 | 1,323 | 1,328 | 1,300 | 1,313 | 76,700 |
| 2011/06/13 | 1,318 | 1,339 | 1,309 | 1,332 | 68,800 |
| 2011/06/10 | 1,350 | 1,364 | 1,337 | 1,344 | 103,200 |
| 2011/06/09 | 1,320 | 1,341 | 1,318 | 1,333 | 51,900 |
| 2011/06/08 | 1,352 | 1,352 | 1,313 | 1,321 | 77,700 |
| 2011/06/07 | 1,351 | 1,355 | 1,346 | 1,351 | 48,200 |
| 2011/06/06 | 1,346 | 1,365 | 1,346 | 1,363 | 53,600 |
| 2011/06/03 | 1,362 | 1,379 | 1,351 | 1,356 | 67,300 |
| 2011/06/02 | 1,380 | 1,394 | 1,365 | 1,370 | 113,400 |
| 2011/06/01 | 1,375 | 1,395 | 1,368 | 1,389 | 71,900 |
| 2011/05/31 | 1,331 | 1,384 | 1,331 | 1,365 | 121,500 |
| 2011/05/30 | 1,290 | 1,323 | 1,290 | 1,314 | 55,500 |
| 2011/05/27 | 1,284 | 1,298 | 1,281 | 1,291 | 68,200 |
| 2011/05/26 | 1,261 | 1,290 | 1,260 | 1,290 | 63,500 |
| 2011/05/25 | 1,265 | 1,271 | 1,259 | 1,261 | 37,900 |
| 2011/05/24 | 1,265 | 1,278 | 1,261 | 1,266 | 68,600 |
| 2011/05/23 | 1,322 | 1,322 | 1,280 | 1,284 | 64,000 |
| 2011/05/20 | 1,317 | 1,325 | 1,298 | 1,311 | 44,200 |
| 2011/05/19 | 1,324 | 1,350 | 1,307 | 1,316 | 81,700 |
| 2011/05/18 | 1,286 | 1,317 | 1,269 | 1,294 | 111,900 |
| 2011/05/17 | 1,325 | 1,325 | 1,284 | 1,303 | 67,100 |
| 2011/05/16 | 1,319 | 1,324 | 1,305 | 1,308 | 57,700 |
| 2011/05/13 | 1,368 | 1,374 | 1,317 | 1,325 | 74,900 |
| 2011/05/12 | 1,401 | 1,407 | 1,372 | 1,376 | 58,000 |
| 2011/05/11 | 1,380 | 1,409 | 1,379 | 1,399 | 186,500 |
| 2011/05/10 | 1,336 | 1,368 | 1,324 | 1,366 | 103,200 |
| 2011/05/09 | 1,364 | 1,364 | 1,329 | 1,336 | 70,100 |
| 2011/05/06 | 1,335 | 1,356 | 1,330 | 1,348 | 105,400 |
| 2011/05/02 | 1,405 | 1,413 | 1,342 | 1,365 | 269,900 |
| 2011/04/28 | 1,414 | 1,438 | 1,411 | 1,434 | 74,800 |
| 2011/04/27 | 1,395 | 1,404 | 1,382 | 1,403 | 44,200 |
| 2011/04/26 | 1,415 | 1,415 | 1,385 | 1,388 | 47,600 |
| 2011/04/25 | 1,416 | 1,420 | 1,400 | 1,416 | 63,500 |
| 2011/04/22 | 1,387 | 1,423 | 1,386 | 1,407 | 66,800 |
| 2011/04/21 | 1,414 | 1,418 | 1,387 | 1,402 | 53,500 |
| 2011/04/20 | 1,402 | 1,423 | 1,400 | 1,407 | 101,700 |
| 2011/04/19 | 1,400 | 1,425 | 1,375 | 1,392 | 159,800 |
| 2011/04/18 | 1,375 | 1,379 | 1,351 | 1,370 | 44,500 |
| 2011/04/15 | 1,343 | 1,401 | 1,332 | 1,383 | 147,700 |
| 2011/04/14 | 1,341 | 1,352 | 1,322 | 1,335 | 117,800 |
| 2011/04/13 | 1,342 | 1,378 | 1,342 | 1,360 | 32,200 |
| 2011/04/12 | 1,400 | 1,408 | 1,347 | 1,353 | 71,300 |
| 2011/04/11 | 1,388 | 1,418 | 1,386 | 1,407 | 39,200 |
| 2011/04/08 | 1,362 | 1,408 | 1,338 | 1,386 | 79,700 |
| 2011/04/07 | 1,425 | 1,425 | 1,373 | 1,380 | 78,300 |
| 2011/04/06 | 1,440 | 1,440 | 1,402 | 1,418 | 77,300 |
| 2011/04/05 | 1,451 | 1,458 | 1,403 | 1,425 | 95,400 |
| 2011/04/04 | 1,495 | 1,512 | 1,461 | 1,468 | 91,800 |
| 2011/04/01 | 1,520 | 1,538 | 1,474 | 1,486 | 74,000 |
| 2011/03/31 | 1,538 | 1,538 | 1,503 | 1,535 | 71,000 |
| 2011/03/30 | 1,503 | 1,526 | 1,476 | 1,523 | 75,300 |
| 2011/03/29 | 1,433 | 1,518 | 1,428 | 1,503 | 173,800 |
| 2011/03/28 | 1,488 | 1,489 | 1,461 | 1,468 | 450,500 |
| 2011/03/25 | 1,537 | 1,542 | 1,500 | 1,508 | 77,400 |
| 2011/03/24 | 1,545 | 1,575 | 1,516 | 1,521 | 100,700 |
| 2011/03/23 | 1,565 | 1,568 | 1,510 | 1,555 | 158,900 |
| 2011/03/22 | 1,524 | 1,566 | 1,510 | 1,562 | 144,800 |
| 2011/03/18 | 1,366 | 1,458 | 1,366 | 1,457 | 89,500 |
| 2011/03/17 | 1,330 | 1,375 | 1,280 | 1,356 | 269,300 |
| 2011/03/16 | 1,259 | 1,398 | 1,258 | 1,380 | 310,000 |
| 2011/03/15 | 1,369 | 1,371 | 1,150 | 1,254 | 220,700 |
| 2011/03/14 | 1,373 | 1,500 | 1,350 | 1,399 | 140,500 |
| 2011/03/11 | 1,670 | 1,670 | 1,621 | 1,623 | 215,000 |
| 2011/03/10 | 1,710 | 1,724 | 1,639 | 1,693 | 254,800 |
| 2011/03/09 | 1,645 | 1,696 | 1,645 | 1,696 | 154,700 |
| 2011/03/08 | 1,651 | 1,670 | 1,620 | 1,631 | 130,700 |
| 2011/03/07 | 1,655 | 1,659 | 1,620 | 1,657 | 129,700 |
| 2011/03/04 | 1,678 | 1,700 | 1,642 | 1,653 | 223,500 |
| 2011/03/03 | 1,577 | 1,648 | 1,576 | 1,647 | 209,200 |
| 2011/03/02 | 1,560 | 1,577 | 1,555 | 1,567 | 111,300 |
| 2011/03/01 | 1,587 | 1,591 | 1,570 | 1,582 | 148,700 |
| 2011/02/28 | 1,488 | 1,554 | 1,485 | 1,548 | 225,700 |
| 2011/02/25 | 1,396 | 1,492 | 1,389 | 1,486 | 207,100 |
| 2011/02/24 | 1,419 | 1,421 | 1,395 | 1,397 | 98,300 |
| 2011/02/23 | 1,414 | 1,430 | 1,410 | 1,415 | 83,900 |
| 2011/02/22 | 1,463 | 1,465 | 1,431 | 1,437 | 72,900 |
| 2011/02/21 | 1,489 | 1,489 | 1,463 | 1,470 | 72,900 |
| 2011/02/18 | 1,498 | 1,499 | 1,478 | 1,482 | 43,800 |
| 2011/02/17 | 1,489 | 1,493 | 1,476 | 1,488 | 74,900 |
| 2011/02/16 | 1,481 | 1,498 | 1,461 | 1,466 | 120,400 |
| 2011/02/15 | 1,493 | 1,514 | 1,477 | 1,485 | 138,100 |
| 2011/02/14 | 1,497 | 1,497 | 1,481 | 1,493 | 85,400 |
| 2011/02/10 | 1,465 | 1,491 | 1,465 | 1,477 | 68,300 |
| 2011/02/09 | 1,487 | 1,491 | 1,460 | 1,465 | 93,700 |
| 2011/02/08 | 1,500 | 1,506 | 1,466 | 1,473 | 136,800 |
| 2011/02/07 | 1,520 | 1,520 | 1,493 | 1,506 | 63,800 |
| 2011/02/04 | 1,500 | 1,509 | 1,491 | 1,496 | 91,000 |
| 2011/02/03 | 1,476 | 1,528 | 1,476 | 1,517 | 208,200 |
| 2011/02/02 | 1,426 | 1,468 | 1,421 | 1,463 | 210,100 |
| 2011/02/01 | 1,400 | 1,417 | 1,373 | 1,396 | 192,200 |
| 2011/01/31 | 1,351 | 1,352 | 1,316 | 1,352 | 84,700 |
| 2011/01/28 | 1,361 | 1,370 | 1,347 | 1,358 | 81,900 |
| 2011/01/27 | 1,358 | 1,379 | 1,354 | 1,360 | 82,100 |
| 2011/01/26 | 1,362 | 1,375 | 1,354 | 1,361 | 43,600 |
| 2011/01/25 | 1,346 | 1,374 | 1,346 | 1,362 | 50,800 |
| 2011/01/24 | 1,319 | 1,342 | 1,319 | 1,339 | 50,900 |
| 2011/01/21 | 1,389 | 1,399 | 1,314 | 1,319 | 127,600 |
| 2011/01/20 | 1,370 | 1,436 | 1,370 | 1,389 | 180,600 |
| 2011/01/19 | 1,388 | 1,440 | 1,357 | 1,373 | 190,300 |
| 2011/01/18 | 1,298 | 1,365 | 1,292 | 1,358 | 148,400 |
| 2011/01/17 | 1,284 | 1,299 | 1,284 | 1,290 | 38,000 |
| 2011/01/14 | 1,298 | 1,306 | 1,268 | 1,280 | 95,200 |
| 2011/01/13 | 1,310 | 1,312 | 1,298 | 1,305 | 36,700 |
| 2011/01/12 | 1,320 | 1,337 | 1,290 | 1,296 | 62,000 |
| 2011/01/11 | 1,295 | 1,314 | 1,279 | 1,296 | 51,100 |
| 2011/01/07 | 1,279 | 1,332 | 1,265 | 1,303 | 134,900 |
| 2011/01/06 | 1,224 | 1,261 | 1,220 | 1,261 | 70,000 |
| 2011/01/05 | 1,208 | 1,220 | 1,189 | 1,211 | 36,000 |
| 2011/01/04 | 1,201 | 1,213 | 1,192 | 1,208 | 42,600 |