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 |
|---|---|---|---|---|---|
| 1992/12/29 | 900 | 900 | 900 | 900 | 8,000 |
| 1992/12/28 | 890 | 890 | 890 | 890 | 6,000 |
| 1992/12/25 | 875 | 875 | 875 | 875 | 5,000 |
| 1992/12/17 | 935 | 935 | 935 | 935 | 11,000 |
| 1992/12/16 | 920 | 925 | 920 | 925 | 5,000 |
| 1992/12/14 | 920 | 920 | 920 | 920 | 1,000 |
| 1992/12/11 | 900 | 900 | 900 | 900 | 4,000 |
| 1992/12/10 | 900 | 900 | 900 | 900 | 5,000 |
| 1992/12/04 | 929 | 929 | 929 | 929 | 1,000 |
| 1992/12/03 | 929 | 929 | 929 | 929 | 3,000 |
| 1992/11/26 | 939 | 939 | 939 | 939 | 1,000 |
| 1992/11/25 | 940 | 940 | 940 | 940 | 4,000 |
| 1992/11/19 | 940 | 940 | 940 | 940 | 2,000 |
| 1992/11/18 | 945 | 945 | 940 | 945 | 7,000 |
| 1992/11/17 | 935 | 935 | 935 | 935 | 2,000 |
| 1992/11/16 | 936 | 936 | 936 | 936 | 2,000 |
| 1992/11/13 | 935 | 940 | 935 | 940 | 4,000 |
| 1992/11/12 | 930 | 930 | 930 | 930 | 1,000 |
| 1992/11/10 | 930 | 935 | 930 | 935 | 12,000 |
| 1992/11/04 | 930 | 930 | 930 | 930 | 1,000 |
| 1992/10/30 | 945 | 946 | 945 | 946 | 5,000 |
| 1992/10/29 | 941 | 955 | 941 | 955 | 2,000 |
| 1992/10/28 | 941 | 941 | 941 | 941 | 3,000 |
| 1992/10/27 | 950 | 950 | 950 | 950 | 2,000 |
| 1992/10/26 | 970 | 970 | 950 | 950 | 9,000 |
| 1992/10/23 | 920 | 955 | 920 | 955 | 13,000 |
| 1992/10/22 | 919 | 919 | 919 | 919 | 1,000 |
| 1992/10/21 | 913 | 920 | 913 | 920 | 8,000 |
| 1992/10/20 | 920 | 920 | 920 | 920 | 1,000 |
| 1992/10/19 | 929 | 929 | 929 | 929 | 1,000 |
| 1992/10/16 | 900 | 934 | 900 | 933 | 11,000 |
| 1992/10/15 | 880 | 880 | 880 | 880 | 12,000 |
| 1992/10/14 | 850 | 850 | 830 | 850 | 24,000 |
| 1992/10/13 | 830 | 830 | 830 | 830 | 7,000 |
| 1992/10/12 | 830 | 830 | 830 | 830 | 5,000 |
| 1992/10/09 | 820 | 820 | 820 | 820 | 2,000 |
| 1992/10/08 | 820 | 820 | 810 | 810 | 2,000 |
| 1992/10/06 | 820 | 820 | 820 | 820 | 3,000 |
| 1992/10/05 | 845 | 845 | 845 | 845 | 1,000 |
| 1992/10/01 | 850 | 850 | 850 | 850 | 4,000 |
| 1992/09/30 | 880 | 880 | 880 | 880 | 2,000 |
| 1992/09/28 | 880 | 880 | 880 | 880 | 2,000 |
| 1992/09/25 | 880 | 880 | 870 | 870 | 4,000 |
| 1992/09/24 | 880 | 880 | 880 | 880 | 5,000 |
| 1992/09/22 | 890 | 890 | 880 | 880 | 5,000 |
| 1992/09/21 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/09/18 | 900 | 900 | 900 | 900 | 2,000 |
| 1992/09/17 | 900 | 910 | 900 | 910 | 8,000 |
| 1992/09/16 | 905 | 905 | 905 | 905 | 6,000 |
| 1992/09/14 | 910 | 910 | 910 | 910 | 5,000 |
| 1992/09/11 | 910 | 910 | 910 | 910 | 3,000 |
| 1992/09/10 | 920 | 920 | 900 | 900 | 13,000 |
| 1992/09/09 | 905 | 905 | 905 | 905 | 1,000 |
| 1992/09/08 | 905 | 905 | 905 | 905 | 1,000 |
| 1992/09/07 | 910 | 910 | 910 | 910 | 4,000 |
| 1992/09/04 | 920 | 920 | 910 | 910 | 2,000 |
| 1992/09/02 | 920 | 920 | 920 | 920 | 4,000 |
| 1992/09/01 | 900 | 910 | 900 | 910 | 13,000 |
| 1992/08/28 | 852 | 852 | 850 | 850 | 5,000 |
| 1992/08/27 | 871 | 871 | 850 | 850 | 13,000 |
| 1992/08/26 | 880 | 880 | 880 | 880 | 6,000 |
| 1992/08/25 | 890 | 900 | 880 | 880 | 15,000 |
| 1992/08/24 | 880 | 880 | 880 | 880 | 3,000 |
| 1992/08/21 | 880 | 880 | 880 | 880 | 1,000 |
| 1992/08/18 | 900 | 900 | 900 | 900 | 1,000 |
| 1992/08/17 | 905 | 905 | 905 | 905 | 1,000 |
| 1992/08/13 | 906 | 906 | 906 | 906 | 5,000 |
| 1992/08/12 | 925 | 925 | 920 | 920 | 9,000 |
| 1992/08/11 | 920 | 920 | 920 | 920 | 3,000 |
| 1992/08/10 | 920 | 920 | 920 | 920 | 6,000 |
| 1992/08/05 | 930 | 930 | 930 | 930 | 9,000 |
| 1992/08/04 | 940 | 940 | 940 | 940 | 1,000 |
| 1992/07/29 | 950 | 950 | 940 | 940 | 2,000 |
| 1992/07/24 | 960 | 960 | 960 | 960 | 6,000 |
| 1992/07/17 | 985 | 985 | 985 | 985 | 1,000 |
| 1992/07/15 | 998 | 998 | 998 | 998 | 1,000 |
| 1992/07/14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1992/07/13 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1992/07/10 | 995 | 1,000 | 995 | 1,000 | 12,000 |
| 1992/07/09 | 985 | 985 | 985 | 985 | 1,000 |
| 1992/07/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1992/07/06 | 1,000 | 1,000 | 999 | 1,000 | 18,000 |
| 1992/07/03 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1992/07/02 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1992/07/01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1992/06/30 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1992/06/29 | 1,090 | 1,090 | 1,090 | 1,090 | 8,000 |
| 1992/06/26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1992/06/25 | 1,140 | 1,140 | 1,140 | 1,140 | 14,000 |
| 1992/06/24 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/06/19 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1992/06/18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1992/06/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1992/06/11 | 1,250 | 1,250 | 1,240 | 1,240 | 8,000 |
| 1992/06/10 | 1,240 | 1,240 | 1,200 | 1,200 | 12,000 |
| 1992/06/05 | 1,240 | 1,250 | 1,240 | 1,250 | 10,000 |
| 1992/06/03 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1992/06/01 | 1,250 | 1,280 | 1,250 | 1,280 | 12,000 |
| 1992/05/29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1992/05/28 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 |
| 1992/05/27 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1992/05/25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1992/05/22 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 |
| 1992/05/20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1992/05/19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1992/05/18 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 |
| 1992/05/15 | 1,290 | 1,310 | 1,290 | 1,310 | 4,000 |
| 1992/05/14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1992/05/12 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1992/05/11 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1992/05/08 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 |
| 1992/05/07 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1992/05/06 | 1,230 | 1,230 | 1,200 | 1,200 | 8,000 |
| 1992/05/01 | 1,220 | 1,240 | 1,200 | 1,240 | 4,000 |
| 1992/04/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1992/04/27 | 1,250 | 1,260 | 1,250 | 1,260 | 6,000 |
| 1992/04/24 | 1,270 | 1,270 | 1,250 | 1,250 | 2,000 |
| 1992/04/23 | 1,290 | 1,300 | 1,290 | 1,300 | 4,000 |
| 1992/04/22 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1992/04/17 | 1,340 | 1,340 | 1,330 | 1,330 | 10,000 |
| 1992/04/16 | 1,360 | 1,370 | 1,350 | 1,350 | 77,000 |
| 1992/04/14 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1992/04/13 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 |
| 1992/04/09 | 1,300 | 1,300 | 1,270 | 1,270 | 4,000 |
| 1992/04/07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1992/04/03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1992/04/02 | 1,370 | 1,370 | 1,340 | 1,340 | 4,000 |
| 1992/04/01 | 1,380 | 1,390 | 1,370 | 1,370 | 6,000 |
| 1992/03/31 | 1,420 | 1,420 | 1,390 | 1,390 | 9,000 |
| 1992/03/30 | 1,430 | 1,440 | 1,430 | 1,440 | 58,000 |
| 1992/03/27 | 1,430 | 1,440 | 1,430 | 1,440 | 3,000 |
| 1992/03/26 | 1,410 | 1,430 | 1,410 | 1,430 | 12,000 |
| 1992/03/26 | 1 -> 1.20 分割 | ||||
| 1992/03/25 | 1,650 | 1,650 | 1,630 | 1,650 | 10,000 |
| 1992/03/24 | 1,600 | 1,650 | 1,600 | 1,650 | 9,000 |
| 1992/03/23 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 |
| 1992/03/19 | 1,630 | 1,630 | 1,600 | 1,600 | 27,000 |
| 1992/03/18 | 1,600 | 1,600 | 1,600 | 1,600 | 18,000 |
| 1992/03/17 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 |
| 1992/03/16 | 1,630 | 1,630 | 1,610 | 1,610 | 5,000 |
| 1992/03/13 | 1,660 | 1,660 | 1,630 | 1,630 | 70,000 |
| 1992/03/12 | 1,620 | 1,660 | 1,620 | 1,640 | 56,000 |
| 1992/03/11 | 1,610 | 1,610 | 1,600 | 1,600 | 5,000 |
| 1992/03/10 | 1,560 | 1,600 | 1,560 | 1,590 | 14,000 |
| 1992/03/09 | 1,590 | 1,590 | 1,560 | 1,560 | 3,000 |
| 1992/03/06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1992/03/05 | 1,590 | 1,590 | 1,540 | 1,540 | 29,000 |
| 1992/03/04 | 1,550 | 1,600 | 1,550 | 1,600 | 4,000 |
| 1992/03/03 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 |
| 1992/02/28 | 1,550 | 1,550 | 1,540 | 1,540 | 2,000 |
| 1992/02/26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1992/02/25 | 1,600 | 1,620 | 1,580 | 1,620 | 13,000 |
| 1992/02/20 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 |
| 1992/02/19 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 |
| 1992/02/17 | 1,580 | 1,600 | 1,580 | 1,600 | 4,000 |
| 1992/02/14 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1992/02/13 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 1992/02/12 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1992/02/10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1992/02/07 | 1,580 | 1,580 | 1,570 | 1,570 | 3,000 |
| 1992/02/06 | 1,630 | 1,630 | 1,600 | 1,600 | 3,000 |
| 1992/02/05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1992/02/04 | 1,560 | 1,600 | 1,530 | 1,600 | 7,000 |
| 1992/02/03 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1992/01/31 | 1,500 | 1,600 | 1,500 | 1,600 | 12,000 |
| 1992/01/30 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1992/01/29 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 |
| 1992/01/28 | 1,530 | 1,550 | 1,500 | 1,500 | 6,000 |
| 1992/01/27 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 |
| 1992/01/24 | 1,550 | 1,580 | 1,550 | 1,580 | 5,000 |
| 1992/01/23 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1992/01/22 | 1,560 | 1,580 | 1,560 | 1,560 | 5,000 |
| 1992/01/20 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1992/01/17 | 1,560 | 1,560 | 1,550 | 1,560 | 9,000 |
| 1992/01/16 | 1,560 | 1,560 | 1,550 | 1,560 | 4,000 |
| 1992/01/14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1992/01/13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1992/01/08 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1992/01/06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |