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 |
|---|---|---|---|---|---|
| 1990/12/26 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 |
| 1990/12/21 | 1,590 | 1,620 | 1,590 | 1,620 | 4,000 |
| 1990/12/20 | 1,600 | 1,630 | 1,600 | 1,630 | 9,000 |
| 1990/12/18 | 1,620 | 1,620 | 1,600 | 1,600 | 5,000 |
| 1990/12/17 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 |
| 1990/12/13 | 1,600 | 1,620 | 1,580 | 1,580 | 10,000 |
| 1990/12/12 | 1,630 | 1,630 | 1,630 | 1,630 | 11,000 |
| 1990/12/10 | 1,550 | 1,570 | 1,550 | 1,570 | 3,000 |
| 1990/12/07 | 1,550 | 1,560 | 1,550 | 1,550 | 7,000 |
| 1990/12/04 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 |
| 1990/12/03 | 1,660 | 1,660 | 1,660 | 1,660 | 5,000 |
| 1990/11/27 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1990/11/14 | 2,020 | 2,030 | 2,020 | 2,030 | 2,000 |
| 1990/11/13 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 |
| 1990/11/06 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1990/11/05 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
| 1990/11/01 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1990/10/31 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1990/10/30 | 2,490 | 2,490 | 2,450 | 2,450 | 2,000 |
| 1990/10/29 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
| 1990/10/26 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
| 1990/10/25 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 |
| 1990/10/24 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1990/10/22 | 2,550 | 2,590 | 2,550 | 2,590 | 4,000 |
| 1990/10/19 | 2,580 | 2,590 | 2,580 | 2,590 | 51,000 |
| 1990/10/18 | 2,600 | 2,600 | 2,560 | 2,590 | 6,000 |
| 1990/10/17 | 2,560 | 2,560 | 2,560 | 2,560 | 4,000 |
| 1990/10/16 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
| 1990/10/15 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/10/12 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1990/10/08 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/10/05 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1990/10/02 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 |
| 1990/09/28 | 2,760 | 2,760 | 2,760 | 2,760 | 5,000 |
| 1990/09/27 | 2,730 | 2,800 | 2,730 | 2,800 | 22,000 |
| 1990/09/26 | 2,960 | 2,960 | 2,850 | 2,850 | 7,000 |
| 1990/09/25 | 2,910 | 2,990 | 2,910 | 2,990 | 3,000 |
| 1990/09/21 | 2,900 | 2,900 | 2,870 | 2,870 | 8,000 |
| 1990/09/20 | 3,090 | 3,090 | 2,910 | 2,920 | 5,000 |
| 1990/09/19 | 3,040 | 3,100 | 3,000 | 3,100 | 16,000 |
| 1990/09/18 | 3,000 | 3,090 | 3,000 | 3,090 | 7,000 |
| 1990/09/13 | 2,910 | 2,920 | 2,910 | 2,920 | 3,000 |
| 1990/09/12 | 2,960 | 2,960 | 2,950 | 2,950 | 12,000 |
| 1990/09/10 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 |
| 1990/09/07 | 3,100 | 3,100 | 3,000 | 3,000 | 7,000 |
| 1990/09/06 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1990/09/05 | 3,350 | 3,350 | 3,100 | 3,100 | 34,000 |
| 1990/09/04 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1990/09/03 | 3,410 | 3,450 | 3,400 | 3,400 | 125,000 |
| 1990/08/31 | 3,300 | 3,400 | 3,300 | 3,400 | 30,000 |
| 1990/08/30 | 3,200 | 3,300 | 3,200 | 3,300 | 7,000 |
| 1990/08/29 | 3,130 | 3,200 | 3,130 | 3,200 | 18,000 |
| 1990/08/28 | 2,990 | 3,100 | 2,990 | 3,100 | 10,000 |
| 1990/08/27 | 2,900 | 2,990 | 2,900 | 2,990 | 7,000 |
| 1990/08/24 | 2,950 | 2,950 | 2,920 | 2,940 | 24,000 |
| 1990/08/23 | 3,000 | 3,000 | 2,950 | 2,950 | 15,000 |
| 1990/08/22 | 3,150 | 3,150 | 3,000 | 3,000 | 9,000 |
| 1990/08/21 | 3,150 | 3,150 | 3,150 | 3,150 | 7,000 |
| 1990/08/20 | 3,000 | 3,100 | 3,000 | 3,100 | 7,000 |
| 1990/08/17 | 3,050 | 3,050 | 3,000 | 3,000 | 2,000 |
| 1990/08/16 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 |
| 1990/08/15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1990/08/13 | 3,110 | 3,110 | 3,110 | 3,110 | 7,000 |
| 1990/08/10 | 3,060 | 3,070 | 3,060 | 3,060 | 7,000 |
| 1990/08/08 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 |
| 1990/08/02 | 3,330 | 3,350 | 3,330 | 3,350 | 4,000 |
| 1990/08/01 | 3,350 | 3,350 | 3,300 | 3,300 | 12,000 |
| 1990/07/31 | 3,310 | 3,320 | 3,310 | 3,320 | 6,000 |
| 1990/07/30 | 3,360 | 3,360 | 3,360 | 3,360 | 1,000 |
| 1990/07/27 | 3,450 | 3,450 | 3,410 | 3,410 | 5,000 |
| 1990/07/26 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1990/07/25 | 3,450 | 3,450 | 3,450 | 3,450 | 4,000 |
| 1990/07/24 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 |
| 1990/07/23 | 3,580 | 3,580 | 3,570 | 3,570 | 5,000 |
| 1990/07/20 | 3,580 | 3,590 | 3,580 | 3,590 | 34,000 |
| 1990/07/19 | 3,700 | 3,700 | 3,580 | 3,580 | 11,000 |
| 1990/07/18 | 3,700 | 3,700 | 3,700 | 3,700 | 4,000 |
| 1990/07/17 | 3,650 | 3,650 | 3,650 | 3,650 | 8,000 |
| 1990/07/16 | 3,700 | 3,710 | 3,550 | 3,550 | 32,000 |
| 1990/07/13 | 3,670 | 3,720 | 3,670 | 3,680 | 10,000 |
| 1990/07/12 | 3,740 | 3,740 | 3,720 | 3,720 | 9,000 |
| 1990/07/11 | 3,710 | 3,730 | 3,710 | 3,720 | 10,000 |
| 1990/07/10 | 3,760 | 3,760 | 3,720 | 3,720 | 12,000 |
| 1990/07/09 | 3,690 | 3,700 | 3,690 | 3,700 | 15,000 |
| 1990/07/06 | 3,700 | 3,720 | 3,700 | 3,700 | 13,000 |
| 1990/07/05 | 3,650 | 3,650 | 3,600 | 3,600 | 6,000 |
| 1990/07/04 | 3,610 | 3,650 | 3,610 | 3,650 | 5,000 |
| 1990/07/03 | 3,660 | 3,660 | 3,600 | 3,650 | 8,000 |
| 1990/07/02 | 3,660 | 3,660 | 3,650 | 3,650 | 10,000 |
| 1990/06/29 | 3,690 | 3,690 | 3,670 | 3,670 | 16,000 |
| 1990/06/28 | 3,700 | 3,700 | 3,700 | 3,700 | 5,000 |
| 1990/06/27 | 3,750 | 3,770 | 3,700 | 3,700 | 34,000 |
| 1990/06/26 | 3,820 | 3,820 | 3,770 | 3,770 | 29,000 |
| 1990/06/25 | 3,850 | 3,850 | 3,820 | 3,820 | 12,000 |
| 1990/06/22 | 3,750 | 3,800 | 3,750 | 3,800 | 13,000 |
| 1990/06/21 | 3,710 | 3,740 | 3,680 | 3,740 | 19,000 |
| 1990/06/20 | 3,720 | 3,720 | 3,680 | 3,680 | 37,000 |
| 1990/06/19 | 3,680 | 3,790 | 3,680 | 3,720 | 29,000 |
| 1990/06/18 | 3,650 | 3,660 | 3,650 | 3,650 | 15,000 |
| 1990/06/15 | 3,670 | 3,670 | 3,650 | 3,650 | 19,000 |
| 1990/06/14 | 3,650 | 3,670 | 3,640 | 3,670 | 9,000 |
| 1990/06/13 | 3,640 | 3,650 | 3,640 | 3,640 | 14,000 |
| 1990/06/12 | 3,600 | 3,610 | 3,600 | 3,610 | 56,000 |
| 1990/06/11 | 3,620 | 3,630 | 3,620 | 3,630 | 6,000 |
| 1990/06/08 | 3,620 | 3,650 | 3,610 | 3,640 | 13,000 |
| 1990/06/07 | 3,610 | 3,610 | 3,610 | 3,610 | 4,000 |
| 1990/06/06 | 3,610 | 3,690 | 3,600 | 3,650 | 17,000 |
| 1990/06/05 | 3,610 | 3,650 | 3,600 | 3,610 | 65,000 |
| 1990/06/04 | 3,590 | 3,700 | 3,560 | 3,560 | 19,000 |
| 1990/06/01 | 3,580 | 3,580 | 3,570 | 3,580 | 12,000 |
| 1990/05/31 | 3,550 | 3,650 | 3,550 | 3,550 | 22,000 |
| 1990/05/30 | 3,550 | 3,550 | 3,500 | 3,500 | 24,000 |
| 1990/05/29 | 3,650 | 3,660 | 3,590 | 3,600 | 33,000 |
| 1990/05/28 | 3,590 | 3,680 | 3,580 | 3,680 | 9,000 |
| 1990/05/25 | 3,650 | 3,700 | 3,600 | 3,650 | 19,000 |
| 1990/05/24 | 3,640 | 3,650 | 3,640 | 3,650 | 6,000 |
| 1990/05/23 | 3,610 | 3,750 | 3,500 | 3,750 | 33,000 |
| 1990/05/22 | 3,670 | 3,700 | 3,600 | 3,650 | 15,000 |
| 1990/05/21 | 3,750 | 3,750 | 3,720 | 3,720 | 8,000 |
| 1990/05/18 | 3,790 | 3,790 | 3,750 | 3,750 | 9,000 |
| 1990/05/17 | 3,700 | 3,750 | 3,700 | 3,750 | 12,000 |
| 1990/05/16 | 3,800 | 3,800 | 3,650 | 3,650 | 12,000 |
| 1990/05/15 | 3,700 | 3,750 | 3,690 | 3,750 | 17,000 |
| 1990/05/14 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1990/05/11 | 3,710 | 3,800 | 3,710 | 3,800 | 19,000 |
| 1990/05/10 | 3,720 | 3,800 | 3,660 | 3,660 | 21,000 |
| 1990/05/09 | 3,650 | 3,720 | 3,650 | 3,670 | 18,000 |
| 1990/05/08 | 3,650 | 3,700 | 3,600 | 3,600 | 21,000 |
| 1990/05/07 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 |
| 1990/05/02 | 3,500 | 3,600 | 3,450 | 3,600 | 14,000 |
| 1990/04/27 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 |
| 1990/04/26 | 3,750 | 3,750 | 3,650 | 3,650 | 14,000 |
| 1990/04/25 | 3,730 | 3,780 | 3,730 | 3,780 | 16,000 |
| 1990/04/23 | 3,830 | 3,830 | 3,830 | 3,830 | 4,000 |
| 1990/04/20 | 4,000 | 4,000 | 3,980 | 3,980 | 4,000 |
| 1990/04/19 | 3,950 | 4,000 | 3,950 | 3,980 | 16,000 |
| 1990/04/18 | 3,700 | 3,900 | 3,700 | 3,900 | 25,000 |
| 1990/04/17 | 3,590 | 3,700 | 3,550 | 3,700 | 21,000 |
| 1990/04/16 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
| 1990/04/13 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 1990/04/12 | 3,550 | 3,600 | 3,550 | 3,600 | 14,000 |
| 1990/04/11 | 3,570 | 3,570 | 3,560 | 3,560 | 10,000 |
| 1990/04/09 | 3,670 | 3,670 | 3,670 | 3,670 | 2,000 |
| 1990/04/06 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 |
| 1990/04/05 | 3,740 | 3,740 | 3,740 | 3,740 | 1,000 |
| 1990/04/03 | 3,800 | 3,800 | 3,800 | 3,800 | 10,000 |
| 1990/04/02 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 |
| 1990/03/30 | 3,690 | 3,720 | 3,690 | 3,720 | 6,000 |
| 1990/03/27 | 0 | 0 | 0 | 0 | 0 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 3,490 | 3,550 | 3,450 | 3,520 | 55,000 |
| 1990/03/23 | 3,500 | 3,500 | 3,500 | 3,500 | 20,000 |
| 1990/03/20 | 4,040 | 4,040 | 3,960 | 4,000 | 8,000 |
| 1990/03/19 | 4,100 | 4,100 | 3,990 | 4,060 | 21,000 |
| 1990/03/16 | 4,180 | 4,190 | 4,100 | 4,100 | 15,000 |
| 1990/03/15 | 4,190 | 4,190 | 4,100 | 4,180 | 5,000 |
| 1990/03/14 | 4,000 | 4,190 | 4,000 | 4,190 | 11,000 |
| 1990/03/13 | 4,010 | 4,050 | 4,010 | 4,010 | 28,000 |
| 1990/03/12 | 4,250 | 4,250 | 4,050 | 4,100 | 18,000 |
| 1990/03/09 | 4,350 | 4,350 | 4,300 | 4,300 | 15,000 |
| 1990/03/08 | 4,280 | 4,350 | 4,240 | 4,330 | 11,000 |
| 1990/03/07 | 4,520 | 4,520 | 4,230 | 4,230 | 17,000 |
| 1990/03/06 | 4,700 | 4,700 | 4,500 | 4,520 | 30,000 |
| 1990/03/05 | 4,950 | 4,950 | 4,700 | 4,700 | 20,000 |
| 1990/03/02 | 4,800 | 4,950 | 4,670 | 4,900 | 64,000 |
| 1990/03/01 | 5,000 | 5,000 | 4,800 | 4,800 | 14,000 |
| 1990/02/28 | 4,800 | 5,070 | 4,800 | 4,980 | 92,000 |
| 1990/02/27 | 4,670 | 4,700 | 4,500 | 4,700 | 56,000 |
| 1990/02/26 | 4,940 | 4,940 | 4,890 | 4,890 | 12,000 |
| 1990/02/23 | 5,120 | 5,120 | 4,940 | 4,940 | 53,000 |
| 1990/02/22 | 5,400 | 5,400 | 4,960 | 5,190 | 158,000 |
| 1990/02/21 | 5,720 | 5,770 | 5,300 | 5,300 | 1,319,000 |