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
2004/12/30 1,277 1,310 1,277 1,300 28,800
2004/12/29 1,291 1,299 1,271 1,271 28,600
2004/12/28 1,301 1,320 1,301 1,301 80,100
2004/12/27 1,315 1,328 1,313 1,317 108,900
2004/12/24 1,294 1,296 1,273 1,295 81,000
2004/12/22 1,305 1,310 1,293 1,294 65,400
2004/12/21 1,295 1,310 1,283 1,300 151,900
2004/12/20 1,245 1,299 1,240 1,281 136,000
2004/12/17 1,200 1,240 1,199 1,240 109,700
2004/12/16 1,200 1,225 1,180 1,209 82,900
2004/12/15 1,168 1,219 1,153 1,200 114,800
2004/12/14 1,134 1,175 1,120 1,170 151,600
2004/12/13 1,107 1,130 1,105 1,120 42,900
2004/12/10 1,110 1,115 1,105 1,114 40,800
2004/12/09 1,120 1,123 1,103 1,105 37,600
2004/12/08 1,103 1,120 1,100 1,120 59,800
2004/12/07 1,114 1,126 1,091 1,123 178,800
2004/12/06 1,110 1,121 1,094 1,113 609,000
2004/12/03 1,149 1,162 1,148 1,150 85,900
2004/12/02 1,168 1,170 1,150 1,150 30,800
2004/12/01 1,150 1,176 1,126 1,173 101,400
2004/11/30 1,149 1,160 1,110 1,156 50,700
2004/11/29 1,129 1,168 1,120 1,150 144,100
2004/11/26 1,070 1,125 1,067 1,110 248,200
2004/11/25 1,067 1,080 1,051 1,064 186,800
2004/11/24 1,077 1,089 1,070 1,076 110,000
2004/11/22 1,065 1,084 1,056 1,075 40,000
2004/11/19 1,090 1,090 1,051 1,065 25,300
2004/11/18 1,140 1,146 1,095 1,100 38,300
2004/11/17 1,149 1,159 1,133 1,146 47,900
2004/11/16 1,141 1,163 1,130 1,149 84,400
2004/11/15 1,250 1,281 1,221 1,281 74,300
2004/11/12 1,150 1,175 1,150 1,170 7,700
2004/11/11 1,153 1,175 1,142 1,152 8,800
2004/11/10 1,198 1,230 1,138 1,160 96,300
2004/11/09 1,115 1,160 1,100 1,160 89,600
2004/11/08 1,090 1,100 1,090 1,098 29,100
2004/11/05 1,097 1,097 1,070 1,090 13,600
2004/11/04 1,099 1,120 1,092 1,097 21,900
2004/11/02 1,089 1,090 1,060 1,090 4,600
2004/11/01 1,100 1,100 1,095 1,096 3,700
2004/10/29 1,089 1,100 1,080 1,100 9,400
2004/10/28 1,041 1,099 1,041 1,095 3,600
2004/10/27 1,030 1,030 1,000 1,020 11,500
2004/10/26 1,040 1,050 1,000 1,000 16,100
2004/10/25 1,050 1,050 1,017 1,017 14,700
2004/10/22 1,069 1,072 1,041 1,049 13,400
2004/10/21 1,080 1,100 1,062 1,070 38,000
2004/10/20 1,091 1,100 1,070 1,071 11,800
2004/10/19 1,120 1,120 1,100 1,109 7,600
2004/10/18 1,125 1,136 1,100 1,100 31,900
2004/10/15 1,100 1,130 1,060 1,105 11,400
2004/10/14 1,140 1,150 1,105 1,105 56,600
2004/10/13 1,170 1,171 1,138 1,138 16,700
2004/10/12 1,178 1,179 1,167 1,170 29,000
2004/10/08 1,180 1,180 1,163 1,178 4,400
2004/10/07 1,180 1,180 1,170 1,180 15,300
2004/10/06 1,180 1,181 1,168 1,180 47,500
2004/10/05 1,180 1,185 1,175 1,175 107,600
2004/10/04 1,150 1,160 1,145 1,158 62,900
2004/10/01 1,060 1,129 1,060 1,128 29,500
2004/09/30 1,040 1,078 1,040 1,075 22,100
2004/09/29 1,090 1,090 980 1,010 83,500
2004/09/28 1,145 1,149 1,081 1,096 49,000
2004/09/27 1,215 1,216 1,160 1,165 22,100
2004/09/24 1,250 1,250 1,235 1,240 18,200
2004/09/22 1,250 1,260 1,240 1,250 17,100
2004/09/21 1,220 1,270 1,201 1,250 22,400
2004/09/17 1,270 1,291 1,260 1,280 20,800
2004/09/16 1,280 1,280 1,270 1,270 7,500
2004/09/15 1,285 1,285 1,279 1,279 5,000
2004/09/14 1,310 1,317 1,295 1,308 8,700
2004/09/13 1,293 1,310 1,286 1,310 16,700
2004/09/10 1,330 1,330 1,315 1,320 18,900
2004/09/09 1,330 1,350 1,302 1,333 25,200
2004/09/08 1,360 1,363 1,332 1,340 55,800
2004/09/07 1,403 1,403 1,393 1,398 7,300
2004/09/06 1,402 1,404 1,380 1,403 11,800
2004/09/03 1,390 1,415 1,390 1,402 7,400
2004/09/02 1,419 1,420 1,395 1,396 6,300
2004/09/01 1,413 1,451 1,390 1,419 49,700
2004/08/31 1,384 1,410 1,365 1,410 70,000
2004/08/30 1,345 1,364 1,325 1,364 25,100
2004/08/27 1,305 1,318 1,302 1,307 19,200
2004/08/26 1,300 1,310 1,295 1,301 54,200
2004/08/25 1,299 1,299 1,286 1,294 34,200
2004/08/24 1,287 1,300 1,270 1,286 47,800
2004/08/23 1,250 1,295 1,240 1,280 72,500
2004/08/20 1,320 1,321 1,293 1,321 39,700
2004/08/19 1,300 1,326 1,295 1,320 35,000
2004/08/18 1,400 1,408 1,260 1,320 65,500
2004/08/17 1,430 1,464 1,400 1,400 34,200
2004/08/16 1,498 1,498 1,410 1,450 15,600
2004/08/13 1,501 1,510 1,498 1,499 25,900
2004/08/12 1,500 1,515 1,486 1,510 28,200
2004/08/11 1,510 1,520 1,495 1,500 48,200
2004/08/10 1,493 1,530 1,493 1,504 32,600
2004/08/09 1,530 1,530 1,460 1,493 28,900
2004/08/06 1,530 1,530 1,500 1,530 20,400
2004/08/05 1,530 1,550 1,515 1,532 28,400
2004/08/04 1,552 1,552 1,505 1,530 32,000
2004/08/03 1,560 1,565 1,530 1,559 25,000
2004/08/02 1,560 1,565 1,520 1,564 17,900
2004/07/30 1,540 1,554 1,516 1,516 27,800
2004/07/29 1,520 1,545 1,460 1,545 19,700
2004/07/28 1,520 1,570 1,520 1,550 5,400
2004/07/27 1,570 1,571 1,510 1,520 20,100
2004/07/26 1,600 1,600 1,570 1,570 20,600
2004/07/23 1,605 1,619 1,570 1,605 40,700
2004/07/22 1,590 1,614 1,550 1,600 65,000
2004/07/21 1,550 1,560 1,550 1,550 42,200
2004/07/20 1,595 1,595 1,550 1,574 57,800
2004/07/16 1,537 1,581 1,503 1,550 68,800
2004/07/15 1,635 1,650 1,590 1,627 57,300
2004/07/14 1,652 1,680 1,630 1,635 78,600
2004/07/13 1,593 1,631 1,593 1,631 80,400
2004/07/12 1,555 1,599 1,550 1,595 72,400
2004/07/09 1,520 1,530 1,518 1,525 42,200
2004/07/08 1,530 1,530 1,510 1,521 23,600
2004/07/07 1,501 1,550 1,501 1,530 56,400
2004/07/06 1,540 1,560 1,530 1,540 133,900
2004/07/05 1,554 1,598 1,500 1,535 134,400
2004/07/02 1,530 1,552 1,530 1,550 47,300
2004/07/01 1,470 1,555 1,470 1,550 150,500
2004/06/30 1,420 1,470 1,420 1,445 27,900
2004/06/29 1,420 1,430 1,416 1,429 9,900
2004/06/28 1,427 1,440 1,410 1,430 17,700
2004/06/25 1,480 1,480 1,410 1,447 30,200
2004/06/24 1,483 1,485 1,440 1,465 47,000
2004/06/23 1,448 1,480 1,448 1,463 76,000
2004/06/22 1,400 1,448 1,400 1,448 36,500
2004/06/21 1,395 1,415 1,395 1,402 133,900
2004/06/18 1,394 1,410 1,350 1,395 103,100
2004/06/17 1,400 1,428 1,391 1,395 244,000
2004/06/16 1,320 1,460 1,320 1,430 508,600
2004/06/15 1,220 1,273 1,220 1,265 293,500
2004/06/14 1,180 1,229 1,178 1,220 144,800
2004/06/11 1,165 1,177 1,165 1,173 33,500
2004/06/10 1,160 1,170 1,160 1,165 26,000
2004/06/09 1,174 1,182 1,150 1,160 105,800
2004/06/08 1,148 1,163 1,140 1,163 63,200
2004/06/07 1,122 1,130 1,116 1,130 74,000
2004/06/04 1,116 1,125 1,110 1,120 32,300
2004/06/03 1,152 1,152 1,105 1,110 22,600
2004/06/02 1,156 1,160 1,140 1,141 12,800
2004/06/01 1,180 1,180 1,161 1,161 10,900
2004/05/31 1,181 1,181 1,171 1,175 27,600
2004/05/28 1,170 1,185 1,160 1,180 52,200
2004/05/27 1,150 1,160 1,145 1,145 19,500
2004/05/26 1,135 1,159 1,135 1,155 17,000
2004/05/25 1,130 1,140 1,118 1,139 9,200
2004/05/24 1,145 1,145 1,123 1,130 5,700
2004/05/21 1,100 1,110 1,100 1,105 2,800
2004/05/20 1,129 1,129 1,085 1,085 27,200
2004/05/19 1,063 1,120 1,062 1,100 7,700
2004/05/18 1,040 1,064 1,030 1,050 26,400
2004/05/17 1,142 1,145 1,053 1,060 18,500
2004/05/14 1,117 1,160 1,080 1,160 14,600
2004/05/13 1,117 1,140 1,105 1,117 11,800
2004/05/12 1,080 1,100 1,080 1,097 4,000
2004/05/11 1,031 1,095 1,031 1,050 14,000
2004/05/10 1,210 1,210 1,110 1,111 48,200
2004/05/07 1,225 1,225 1,207 1,219 14,000
2004/05/06 1,207 1,220 1,202 1,220 7,800
2004/04/30 1,202 1,205 1,199 1,200 31,200
2004/04/28 1,206 1,210 1,191 1,200 33,300
2004/04/27 1,216 1,225 1,206 1,210 36,300
2004/04/26 1,221 1,230 1,210 1,212 64,200
2004/04/23 1,205 1,227 1,200 1,220 24,000
2004/04/22 1,227 1,230 1,214 1,217 15,900
2004/04/21 1,215 1,231 1,214 1,227 16,000
2004/04/20 1,230 1,231 1,211 1,213 27,200
2004/04/19 1,220 1,234 1,185 1,210 45,000
2004/04/16 1,151 1,230 1,150 1,181 46,600
2004/04/15 1,170 1,179 1,150 1,165 14,800
2004/04/14 1,145 1,183 1,142 1,150 37,300
2004/04/13 1,160 1,160 1,130 1,140 44,100
2004/04/12 1,140 1,180 1,125 1,170 43,700
2004/04/09 1,150 1,150 1,121 1,140 44,500
2004/04/08 1,150 1,163 1,148 1,152 40,700
2004/04/07 1,150 1,158 1,148 1,148 17,200
2004/04/06 1,145 1,160 1,140 1,145 17,700
2004/04/05 1,159 1,167 1,140 1,165 59,900
2004/04/02 1,170 1,185 1,150 1,159 54,100
2004/04/01 1,128 1,170 1,110 1,169 140,600
2004/03/31 1,101 1,119 1,082 1,118 68,900
2004/03/30 1,112 1,125 1,090 1,101 51,500
2004/03/29 1,050 1,150 1,050 1,090 93,000
2004/03/26 1,050 1,054 1,021 1,022 17,800
2004/03/25 1,063 1,065 1,050 1,050 31,100
2004/03/24 1,061 1,063 1,056 1,056 44,500
2004/03/23 1,070 1,071 1,040 1,055 38,000
2004/03/22 1,039 1,086 1,039 1,064 54,100
2004/03/19 1,058 1,071 1,055 1,068 70,000
2004/03/18 1,040 1,069 1,036 1,059 127,100
2004/03/17 1,018 1,041 1,018 1,031 189,200
2004/03/16 1,030 1,050 1,011 1,011 39,800
2004/03/15 1,029 1,030 1,026 1,030 30,800
2004/03/12 1,029 1,029 1,027 1,028 36,900
2004/03/11 1,020 1,026 1,015 1,026 15,000
2004/03/10 1,020 1,024 1,010 1,016 20,900
2004/03/09 1,025 1,025 1,000 1,010 51,100
2004/03/08 970 1,039 951 1,030 31,300
2004/03/05 970 970 941 970 18,000
2004/03/04 959 960 950 960 32,500
2004/03/03 950 953 950 950 11,700
2004/03/02 960 961 943 952 10,000
2004/03/01 979 979 950 960 3,900
2004/02/27 965 970 965 970 2,600
2004/02/26 951 987 947 947 700
2004/02/25 940 980 940 980 14,100
2004/02/24 970 973 961 970 11,000
2004/02/23 946 970 946 970 6,600
2004/02/20 952 952 940 941 9,000
2004/02/19 968 976 958 960 18,800
2004/02/18 1,000 1,000 973 975 1,900
2004/02/17 1,000 1,001 1,000 1,001 5,300
2004/02/16 1,000 1,010 998 1,010 19,700
2004/02/13 985 985 977 980 6,100
2004/02/12 995 1,000 995 995 5,100
2004/02/10 1,040 1,040 1,015 1,035 10,800
2004/02/09 1,040 1,040 1,024 1,040 23,500
2004/02/06 1,020 1,020 1,010 1,020 18,100
2004/02/05 1,000 1,020 999 1,020 32,000
2004/02/04 1,007 1,010 1,000 1,010 17,700
2004/02/03 1,000 1,007 1,000 1,007 27,000
2004/02/02 1,000 1,008 1,000 1,008 17,000
2004/01/30 1,020 1,050 1,000 1,001 17,700
2004/01/29 1,001 1,010 1,000 1,010 6,300
2004/01/28 1,000 1,020 1,000 1,020 19,800
2004/01/27 1,050 1,050 1,000 1,000 32,200
2004/01/26 1,029 1,029 985 1,000 21,200
2004/01/23 1,016 1,030 1,010 1,030 10,400
2004/01/22 1,023 1,050 1,010 1,035 30,700
2004/01/21 1,005 1,011 1,005 1,010 5,700
2004/01/20 1,029 1,029 1,001 1,010 17,600
2004/01/19 1,020 1,025 1,001 1,010 14,300
2004/01/16 1,010 1,040 1,000 1,020 18,100
2004/01/15 1,060 1,060 1,005 1,030 20,100
2004/01/14 1,079 1,079 1,050 1,056 19,800
2004/01/13 1,050 1,060 1,030 1,059 57,700
2004/01/09 1,045 1,050 1,020 1,049 45,500
2004/01/08 1,045 1,050 1,005 1,045 98,800
2004/01/07 1,000 1,050 1,000 1,025 248,600
2004/01/06 955 955 940 950 16,000
2004/01/05 931 935 931 935 3,100

このページの先頭へ