日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/26 900 900 900 900 1,000
1997/12/25 895 900 895 900 15,000
1997/12/22 850 850 850 850 2,000
1997/12/18 894 894 893 893 2,000
1997/12/17 899 899 899 899 1,000
1997/12/11 900 900 900 900 1,000
1997/12/10 880 900 880 900 18,000
1997/12/09 880 880 880 880 3,000
1997/12/08 900 900 900 900 11,000
1997/12/04 910 920 900 920 3,000
1997/12/03 920 920 920 920 2,000
1997/12/02 900 900 900 900 3,000
1997/12/01 940 940 939 939 2,000
1997/11/28 950 950 940 940 2,000
1997/11/27 960 960 960 960 3,000
1997/11/25 990 990 990 990 4,000
1997/11/21 939 950 939 940 12,000
1997/11/20 960 960 940 940 7,000
1997/11/19 960 960 960 960 7,000
1997/11/18 1,040 1,040 1,020 1,020 5,000
1997/11/12 1,050 1,050 1,050 1,050 1,000
1997/11/10 1,060 1,070 1,060 1,070 12,000
1997/11/05 1,070 1,070 1,070 1,070 3,000
1997/10/30 1,020 1,060 1,010 1,060 26,000
1997/10/28 1,010 1,010 1,010 1,010 2,000
1997/10/27 1,070 1,070 1,070 1,070 11,000
1997/10/24 1,060 1,080 1,060 1,080 80,000
1997/10/23 1,070 1,080 1,060 1,080 26,000
1997/10/22 1,070 1,080 1,070 1,080 76,000
1997/10/21 1,060 1,070 1,050 1,070 62,000
1997/10/20 1,070 1,080 1,070 1,080 64,000
1997/10/17 1,070 1,080 1,070 1,080 64,000
1997/10/16 1,080 1,080 1,070 1,080 40,000
1997/10/15 1,060 1,080 1,060 1,060 41,000
1997/10/14 1,070 1,070 1,050 1,060 26,000
1997/10/13 1,080 1,100 1,070 1,070 34,000
1997/10/09 1,070 1,070 1,070 1,070 7,000
1997/10/08 1,080 1,090 1,080 1,090 5,000
1997/10/07 1,040 1,060 1,040 1,060 5,000
1997/10/06 1,070 1,070 1,040 1,060 16,000
1997/10/03 1,040 1,040 1,040 1,040 7,000
1997/10/02 1,090 1,090 1,070 1,080 11,000
1997/10/01 1,100 1,100 1,070 1,070 16,000
1997/09/30 1,100 1,100 1,100 1,100 2,000
1997/09/29 1,050 1,100 1,050 1,100 16,000
1997/09/26 1,070 1,070 1,070 1,070 4,000
1997/09/25 1,090 1,090 1,070 1,070 5,000
1997/09/24 1,070 1,080 1,070 1,070 10,000
1997/09/22 1,070 1,070 1,070 1,070 6,000
1997/09/19 1,070 1,100 1,070 1,070 16,000
1997/09/18 1,090 1,100 1,070 1,070 9,000
1997/09/17 1,090 1,100 1,090 1,100 11,000
1997/09/16 1,110 1,110 1,110 1,110 5,000
1997/09/12 1,130 1,130 1,130 1,130 3,000
1997/09/11 1,060 1,130 1,060 1,130 25,000
1997/09/10 1,050 1,070 1,050 1,070 20,000
1997/09/09 1,040 1,050 1,040 1,050 3,000
1997/09/05 1,060 1,060 1,040 1,040 7,000
1997/09/04 1,060 1,060 1,060 1,060 11,000
1997/09/03 1,050 1,060 1,050 1,050 13,000
1997/09/02 1,050 1,060 1,050 1,060 12,000
1997/09/01 1,070 1,070 1,040 1,040 4,000
1997/08/29 1,050 1,050 1,050 1,050 4,000
1997/08/28 1,050 1,070 1,040 1,070 14,000
1997/08/27 1,020 1,050 1,020 1,050 13,000
1997/08/26 1,020 1,020 1,020 1,020 2,000
1997/08/25 1,030 1,030 1,030 1,030 4,000
1997/08/21 1,020 1,020 1,020 1,020 1,000
1997/08/20 1,020 1,020 1,020 1,020 2,000
1997/08/19 1,020 1,020 1,020 1,020 2,000
1997/08/14 1,010 1,030 1,010 1,030 9,000
1997/08/13 1,030 1,030 1,030 1,030 23,000
1997/08/12 1,030 1,030 1,030 1,030 2,000
1997/08/11 1,020 1,030 1,010 1,030 13,000
1997/08/08 990 1,000 990 1,000 15,000
1997/08/07 1,020 1,020 990 990 10,000
1997/08/05 1,030 1,040 1,030 1,040 4,000
1997/08/04 1,050 1,050 1,040 1,040 4,000
1997/07/31 1,060 1,060 1,060 1,060 2,000
1997/07/30 1,060 1,060 1,050 1,060 15,000
1997/07/29 1,060 1,060 1,060 1,060 3,000
1997/07/28 1,060 1,060 1,060 1,060 1,000
1997/07/25 1,070 1,070 1,060 1,060 8,000
1997/07/23 1,060 1,080 1,060 1,070 7,000
1997/07/22 1,050 1,080 1,050 1,080 6,000
1997/07/18 1,070 1,080 1,070 1,070 65,000
1997/07/17 1,040 1,080 1,040 1,070 10,000
1997/07/16 1,060 1,060 1,060 1,060 3,000
1997/07/15 1,080 1,080 1,050 1,060 27,000
1997/07/14 1,070 1,070 1,060 1,060 11,000
1997/07/11 1,070 1,080 1,070 1,080 2,000
1997/07/10 1,060 1,090 1,060 1,090 20,000
1997/07/09 1,100 1,100 1,100 1,100 1,000
1997/07/08 1,080 1,120 1,080 1,100 14,000
1997/07/07 1,120 1,120 1,100 1,100 2,000
1997/07/04 1,110 1,130 1,110 1,110 10,000
1997/07/03 1,090 1,100 1,090 1,100 13,000
1997/07/02 1,090 1,090 1,070 1,070 3,000
1997/07/01 1,080 1,080 1,080 1,080 1,000
1997/06/30 1,120 1,120 1,090 1,090 8,000
1997/06/27 1,100 1,130 1,100 1,100 23,000
1997/06/26 1,100 1,130 1,100 1,100 25,000
1997/06/25 1,070 1,080 1,060 1,080 20,000
1997/06/24 1,060 1,060 1,020 1,030 12,000
1997/06/23 1,020 1,050 1,020 1,040 6,000
1997/06/20 1,010 1,030 1,010 1,020 17,000
1997/06/19 998 1,000 998 1,000 9,000
1997/06/18 976 976 970 976 13,000
1997/06/17 971 975 971 975 6,000
1997/06/16 971 971 971 971 1,000
1997/06/13 971 971 971 971 5,000
1997/06/12 961 961 945 961 8,000
1997/06/11 951 951 951 951 1,000
1997/06/10 961 971 961 961 20,000
1997/06/06 940 940 940 940 13,000
1997/06/05 929 940 929 940 25,000
1997/06/04 940 940 940 940 1,000
1997/06/03 950 950 950 950 1,000
1997/06/02 950 950 950 950 2,000
1997/05/30 960 960 960 960 1,000
1997/05/28 986 986 986 986 6,000
1997/05/27 971 971 971 971 2,000
1997/05/26 920 920 920 920 15,000
1997/05/23 930 930 930 930 10,000
1997/05/22 979 980 979 980 4,000
1997/05/21 1,040 1,040 1,020 1,020 2,000
1997/05/20 1,070 1,070 1,070 1,070 1,000
1997/05/19 1,090 1,090 1,090 1,090 1,000
1997/05/16 1,120 1,120 1,120 1,120 1,000
1997/05/15 1,050 1,090 1,050 1,090 3,000
1997/05/14 1,020 1,060 1,020 1,060 9,000
1997/05/13 980 980 980 980 1,000
1997/05/08 950 950 950 950 4,000
1997/05/07 940 950 940 950 2,000
1997/05/06 950 950 950 950 1,000
1997/05/02 925 950 925 950 17,000
1997/05/01 925 925 925 925 1,000
1997/04/30 935 940 935 935 20,000
1997/04/25 920 930 910 930 23,000
1997/04/22 910 930 910 925 41,000
1997/04/18 930 930 900 900 28,000
1997/04/16 930 930 930 930 1,000
1997/04/15 930 930 930 930 5,000
1997/04/14 930 930 930 930 29,000
1997/04/11 940 940 940 940 1,000
1997/04/10 930 940 930 940 15,000
1997/04/09 919 919 919 919 2,000
1997/04/08 919 919 915 915 3,000
1997/04/07 927 927 911 911 49,000
1997/04/02 947 947 927 927 5,000
1997/03/31 927 927 927 927 1,000
1997/03/26 0 0 0 0 0
1997/03/26 1 -> 1.10 分割
1997/03/25 1,030 1,030 1,020 1,020 6,000
1997/03/24 1,020 1,020 995 995 4,000
1997/03/21 990 993 990 993 5,000
1997/03/19 990 993 990 993 5,000
1997/03/18 993 993 993 993 2,000
1997/03/17 985 985 985 985 1,000
1997/03/14 990 990 970 970 4,000
1997/03/13 1,000 1,000 990 990 3,000
1997/03/12 1,010 1,010 1,000 1,000 10,000
1997/03/11 1,050 1,050 1,050 1,050 1,000
1997/03/10 1,050 1,050 1,050 1,050 14,000
1997/03/07 1,050 1,050 1,050 1,050 2,000
1997/03/06 1,040 1,040 1,040 1,040 1,000
1997/03/05 1,060 1,060 1,060 1,060 3,000
1997/03/04 1,120 1,120 1,120 1,120 2,000
1997/02/28 1,120 1,120 1,120 1,120 1,000
1997/02/27 1,100 1,100 1,100 1,100 1,000
1997/02/26 1,110 1,110 1,100 1,100 6,000
1997/02/25 1,110 1,110 1,110 1,110 4,000
1997/02/24 1,010 1,010 1,010 1,010 11,000
1997/02/21 1,120 1,120 1,100 1,100 8,000
1997/02/20 1,110 1,110 1,110 1,110 2,000
1997/02/18 1,180 1,180 1,180 1,180 2,000
1997/02/17 1,140 1,140 1,140 1,140 1,000
1997/02/13 1,200 1,200 1,200 1,200 10,000
1997/02/10 1,120 1,120 1,120 1,120 1,000
1997/02/07 1,120 1,120 1,120 1,120 4,000
1997/02/06 1,110 1,120 1,110 1,120 5,000
1997/02/05 1,110 1,110 1,110 1,110 1,000
1997/02/04 1,200 1,200 1,200 1,200 1,000
1997/01/30 1,150 1,200 1,150 1,200 10,000
1997/01/27 1,210 1,210 1,200 1,200 5,000
1997/01/24 1,200 1,200 1,200 1,200 5,000
1997/01/23 1,120 1,150 1,120 1,150 13,000
1997/01/22 1,150 1,150 1,140 1,140 178,000
1997/01/21 1,150 1,150 1,150 1,150 3,000
1997/01/17 1,100 1,100 1,100 1,100 1,000
1997/01/14 1,150 1,150 1,150 1,150 1,000
1997/01/10 1,150 1,200 1,150 1,200 13,000
1997/01/07 1,210 1,210 1,210 1,210 1,000

このページの先頭へ