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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,126 | 1,135 | 1,113 | 1,115 | 19,200 |
| 2005/12/29 | 1,150 | 1,150 | 1,127 | 1,127 | 30,500 |
| 2005/12/28 | 1,138 | 1,145 | 1,115 | 1,125 | 50,100 |
| 2005/12/27 | 1,153 | 1,164 | 1,137 | 1,137 | 46,500 |
| 2005/12/26 | 1,179 | 1,181 | 1,142 | 1,152 | 99,600 |
| 2005/12/22 | 1,140 | 1,151 | 1,136 | 1,140 | 97,000 |
| 2005/12/21 | 1,141 | 1,161 | 1,131 | 1,152 | 123,000 |
| 2005/12/20 | 1,158 | 1,172 | 1,130 | 1,144 | 126,100 |
| 2005/12/19 | 1,210 | 1,210 | 1,148 | 1,189 | 109,800 |
| 2005/12/16 | 1,200 | 1,218 | 1,170 | 1,207 | 139,900 |
| 2005/12/15 | 1,182 | 1,208 | 1,170 | 1,200 | 149,300 |
| 2005/12/14 | 1,185 | 1,198 | 1,181 | 1,181 | 175,600 |
| 2005/12/13 | 1,180 | 1,187 | 1,172 | 1,177 | 81,100 |
| 2005/12/12 | 1,150 | 1,170 | 1,145 | 1,166 | 129,700 |
| 2005/12/09 | 1,100 | 1,139 | 1,099 | 1,132 | 179,300 |
| 2005/12/08 | 1,070 | 1,110 | 1,070 | 1,107 | 145,600 |
| 2005/12/07 | 1,071 | 1,084 | 1,071 | 1,071 | 85,900 |
| 2005/12/06 | 1,084 | 1,088 | 1,070 | 1,084 | 167,200 |
| 2005/12/05 | 1,081 | 1,091 | 1,071 | 1,083 | 304,100 |
| 2005/12/02 | 1,050 | 1,082 | 1,050 | 1,079 | 219,900 |
| 2005/12/01 | 1,031 | 1,050 | 1,025 | 1,050 | 134,300 |
| 2005/11/30 | 1,042 | 1,043 | 1,018 | 1,020 | 117,300 |
| 2005/11/29 | 1,037 | 1,045 | 1,031 | 1,041 | 69,800 |
| 2005/11/28 | 1,037 | 1,042 | 1,026 | 1,031 | 62,800 |
| 2005/11/25 | 1,040 | 1,040 | 1,032 | 1,037 | 32,300 |
| 2005/11/24 | 1,020 | 1,045 | 1,020 | 1,028 | 60,100 |
| 2005/11/22 | 1,015 | 1,026 | 1,015 | 1,018 | 50,400 |
| 2005/11/21 | 1,047 | 1,047 | 1,016 | 1,019 | 73,200 |
| 2005/11/18 | 1,050 | 1,050 | 1,032 | 1,035 | 38,000 |
| 2005/11/17 | 1,050 | 1,050 | 1,029 | 1,030 | 51,800 |
| 2005/11/16 | 1,011 | 1,035 | 1,004 | 1,030 | 55,900 |
| 2005/11/15 | 1,023 | 1,041 | 1,000 | 1,011 | 55,700 |
| 2005/11/14 | 1,064 | 1,066 | 1,043 | 1,043 | 64,600 |
| 2005/11/11 | 1,080 | 1,081 | 1,062 | 1,064 | 37,500 |
| 2005/11/10 | 1,077 | 1,093 | 1,066 | 1,076 | 67,000 |
| 2005/11/09 | 1,081 | 1,083 | 1,054 | 1,076 | 89,300 |
| 2005/11/08 | 1,095 | 1,097 | 1,080 | 1,084 | 68,400 |
| 2005/11/07 | 1,085 | 1,093 | 1,080 | 1,089 | 92,800 |
| 2005/11/04 | 1,065 | 1,083 | 1,065 | 1,078 | 134,000 |
| 2005/11/02 | 1,065 | 1,065 | 1,050 | 1,056 | 88,600 |
| 2005/11/01 | 1,055 | 1,061 | 1,041 | 1,060 | 55,900 |
| 2005/10/31 | 1,030 | 1,041 | 1,030 | 1,035 | 56,600 |
| 2005/10/28 | 1,022 | 1,038 | 1,022 | 1,030 | 62,600 |
| 2005/10/27 | 1,025 | 1,031 | 1,021 | 1,025 | 77,600 |
| 2005/10/26 | 1,020 | 1,026 | 1,010 | 1,022 | 90,800 |
| 2005/10/25 | 1,010 | 1,020 | 1,008 | 1,010 | 86,900 |
| 2005/10/24 | 1,010 | 1,015 | 1,003 | 1,006 | 44,800 |
| 2005/10/21 | 1,010 | 1,022 | 1,006 | 1,011 | 62,900 |
| 2005/10/20 | 1,004 | 1,032 | 1,004 | 1,027 | 90,200 |
| 2005/10/19 | 1,008 | 1,015 | 1,003 | 1,010 | 120,500 |
| 2005/10/18 | 1,002 | 1,022 | 1,002 | 1,008 | 153,400 |
| 2005/10/17 | 1,000 | 1,013 | 991 | 1,001 | 149,300 |
| 2005/10/14 | 1,012 | 1,025 | 995 | 1,003 | 113,900 |
| 2005/10/13 | 1,029 | 1,036 | 1,005 | 1,028 | 141,100 |
| 2005/10/12 | 1,030 | 1,050 | 1,029 | 1,046 | 170,800 |
| 2005/10/11 | 1,011 | 1,030 | 1,011 | 1,022 | 224,300 |
| 2005/10/07 | 1,007 | 1,015 | 994 | 1,010 | 137,500 |
| 2005/10/06 | 1,007 | 1,029 | 1,000 | 1,019 | 322,600 |
| 2005/10/05 | 980 | 1,003 | 961 | 997 | 556,200 |
| 2005/10/04 | 972 | 994 | 972 | 979 | 494,800 |
| 2005/10/03 | 1,020 | 1,020 | 1,005 | 1,012 | 220,300 |
| 2005/09/30 | 1,060 | 1,069 | 1,026 | 1,035 | 217,800 |
| 2005/09/29 | 1,069 | 1,071 | 1,048 | 1,058 | 98,100 |
| 2005/09/28 | 1,073 | 1,075 | 1,065 | 1,072 | 83,700 |
| 2005/09/27 | 1,074 | 1,075 | 1,064 | 1,067 | 67,100 |
| 2005/09/26 | 1,071 | 1,077 | 1,062 | 1,074 | 83,100 |
| 2005/09/22 | 1,060 | 1,072 | 1,060 | 1,062 | 90,600 |
| 2005/09/21 | 1,085 | 1,088 | 1,066 | 1,070 | 110,100 |
| 2005/09/20 | 1,091 | 1,100 | 1,084 | 1,086 | 76,700 |
| 2005/09/16 | 1,080 | 1,081 | 1,071 | 1,079 | 86,100 |
| 2005/09/15 | 1,083 | 1,089 | 1,078 | 1,084 | 82,300 |
| 2005/09/14 | 1,092 | 1,096 | 1,082 | 1,088 | 98,400 |
| 2005/09/13 | 1,114 | 1,114 | 1,090 | 1,094 | 81,700 |
| 2005/09/12 | 1,115 | 1,124 | 1,092 | 1,094 | 92,600 |
| 2005/09/09 | 1,133 | 1,139 | 1,106 | 1,115 | 127,100 |
| 2005/09/08 | 1,137 | 1,147 | 1,121 | 1,132 | 34,900 |
| 2005/09/07 | 1,178 | 1,178 | 1,134 | 1,134 | 45,600 |
| 2005/09/06 | 1,181 | 1,184 | 1,171 | 1,178 | 51,200 |
| 2005/09/05 | 1,150 | 1,188 | 1,144 | 1,176 | 109,800 |
| 2005/09/02 | 1,156 | 1,158 | 1,132 | 1,153 | 78,600 |
| 2005/09/01 | 1,137 | 1,160 | 1,130 | 1,156 | 114,000 |
| 2005/08/31 | 1,100 | 1,129 | 1,100 | 1,125 | 74,900 |
| 2005/08/30 | 1,079 | 1,091 | 1,075 | 1,088 | 58,800 |
| 2005/08/29 | 1,077 | 1,080 | 1,058 | 1,061 | 85,200 |
| 2005/08/26 | 1,093 | 1,093 | 1,072 | 1,077 | 46,200 |
| 2005/08/25 | 1,111 | 1,111 | 1,084 | 1,093 | 49,700 |
| 2005/08/24 | 1,111 | 1,118 | 1,098 | 1,110 | 37,300 |
| 2005/08/23 | 1,120 | 1,123 | 1,105 | 1,107 | 26,400 |
| 2005/08/22 | 1,109 | 1,115 | 1,090 | 1,104 | 70,600 |
| 2005/08/19 | 1,137 | 1,137 | 1,101 | 1,109 | 62,100 |
| 2005/08/18 | 1,155 | 1,160 | 1,139 | 1,142 | 27,500 |
| 2005/08/17 | 1,148 | 1,159 | 1,137 | 1,155 | 25,200 |
| 2005/08/16 | 1,149 | 1,155 | 1,136 | 1,154 | 15,500 |
| 2005/08/15 | 1,160 | 1,160 | 1,138 | 1,144 | 28,400 |
| 2005/08/12 | 1,169 | 1,169 | 1,138 | 1,161 | 32,700 |
| 2005/08/11 | 1,170 | 1,170 | 1,155 | 1,162 | 30,700 |
| 2005/08/10 | 1,134 | 1,164 | 1,134 | 1,163 | 42,000 |
| 2005/08/09 | 1,109 | 1,139 | 1,062 | 1,134 | 53,900 |
| 2005/08/08 | 1,009 | 1,109 | 1,009 | 1,108 | 70,000 |
| 2005/08/05 | 1,085 | 1,110 | 1,076 | 1,087 | 68,100 |
| 2005/08/04 | 1,089 | 1,099 | 1,083 | 1,098 | 62,600 |
| 2005/08/03 | 1,102 | 1,114 | 1,090 | 1,092 | 108,300 |
| 2005/08/02 | 1,115 | 1,141 | 1,107 | 1,115 | 81,400 |
| 2005/08/01 | 1,155 | 1,185 | 1,107 | 1,112 | 137,300 |
| 2005/07/29 | 1,152 | 1,164 | 1,141 | 1,150 | 57,700 |
| 2005/07/28 | 1,141 | 1,159 | 1,135 | 1,151 | 85,900 |
| 2005/07/27 | 1,130 | 1,148 | 1,130 | 1,140 | 75,700 |
| 2005/07/26 | 1,157 | 1,171 | 1,130 | 1,159 | 65,700 |
| 2005/07/25 | 1,170 | 1,177 | 1,157 | 1,163 | 46,000 |
| 2005/07/22 | 1,160 | 1,169 | 1,140 | 1,161 | 53,700 |
| 2005/07/21 | 1,185 | 1,190 | 1,168 | 1,171 | 35,800 |
| 2005/07/20 | 1,175 | 1,186 | 1,164 | 1,185 | 35,000 |
| 2005/07/19 | 1,188 | 1,188 | 1,167 | 1,180 | 33,200 |
| 2005/07/15 | 1,190 | 1,190 | 1,177 | 1,186 | 32,100 |
| 2005/07/14 | 1,170 | 1,187 | 1,146 | 1,180 | 85,400 |
| 2005/07/13 | 1,163 | 1,185 | 1,110 | 1,169 | 85,800 |
| 2005/07/12 | 1,190 | 1,191 | 1,183 | 1,183 | 34,700 |
| 2005/07/11 | 1,201 | 1,210 | 1,184 | 1,194 | 41,600 |
| 2005/07/08 | 1,200 | 1,219 | 1,186 | 1,199 | 23,600 |
| 2005/07/07 | 1,224 | 1,224 | 1,202 | 1,203 | 23,200 |
| 2005/07/06 | 1,214 | 1,235 | 1,214 | 1,229 | 19,300 |
| 2005/07/05 | 1,240 | 1,240 | 1,219 | 1,219 | 30,300 |
| 2005/07/04 | 1,217 | 1,245 | 1,210 | 1,243 | 36,100 |
| 2005/07/01 | 1,215 | 1,239 | 1,214 | 1,216 | 28,200 |
| 2005/06/30 | 1,246 | 1,248 | 1,225 | 1,228 | 25,100 |
| 2005/06/29 | 1,241 | 1,251 | 1,206 | 1,246 | 32,300 |
| 2005/06/28 | 1,232 | 1,242 | 1,203 | 1,240 | 25,400 |
| 2005/06/27 | 1,230 | 1,240 | 1,192 | 1,227 | 39,900 |
| 2005/06/24 | 1,230 | 1,249 | 1,202 | 1,222 | 29,900 |
| 2005/06/23 | 1,250 | 1,259 | 1,246 | 1,246 | 39,700 |
| 2005/06/22 | 1,255 | 1,258 | 1,245 | 1,249 | 49,700 |
| 2005/06/21 | 1,246 | 1,262 | 1,246 | 1,254 | 61,800 |
| 2005/06/20 | 1,235 | 1,250 | 1,235 | 1,241 | 51,200 |
| 2005/06/17 | 1,218 | 1,245 | 1,218 | 1,236 | 63,000 |
| 2005/06/16 | 1,229 | 1,243 | 1,211 | 1,213 | 59,400 |
| 2005/06/15 | 1,200 | 1,232 | 1,200 | 1,223 | 99,400 |
| 2005/06/14 | 1,182 | 1,199 | 1,176 | 1,187 | 73,300 |
| 2005/06/13 | 1,164 | 1,179 | 1,164 | 1,177 | 60,500 |
| 2005/06/10 | 1,144 | 1,168 | 1,144 | 1,159 | 89,700 |
| 2005/06/09 | 1,150 | 1,159 | 1,140 | 1,142 | 69,900 |
| 2005/06/08 | 1,140 | 1,145 | 1,134 | 1,140 | 48,200 |
| 2005/06/07 | 1,151 | 1,153 | 1,128 | 1,135 | 43,300 |
| 2005/06/06 | 1,149 | 1,154 | 1,132 | 1,151 | 48,600 |
| 2005/06/03 | 1,153 | 1,155 | 1,142 | 1,153 | 87,700 |
| 2005/06/02 | 1,134 | 1,152 | 1,134 | 1,147 | 57,200 |
| 2005/06/01 | 1,099 | 1,137 | 1,096 | 1,133 | 120,400 |
| 2005/05/31 | 1,104 | 1,107 | 1,080 | 1,095 | 112,500 |
| 2005/05/30 | 1,113 | 1,113 | 1,098 | 1,103 | 70,600 |
| 2005/05/27 | 1,104 | 1,118 | 1,101 | 1,113 | 93,700 |
| 2005/05/26 | 1,082 | 1,100 | 1,060 | 1,099 | 56,100 |
| 2005/05/25 | 1,117 | 1,128 | 1,080 | 1,081 | 87,600 |
| 2005/05/24 | 1,136 | 1,138 | 1,127 | 1,128 | 69,300 |
| 2005/05/23 | 1,115 | 1,133 | 1,113 | 1,131 | 90,500 |
| 2005/05/20 | 1,115 | 1,125 | 1,104 | 1,114 | 72,300 |
| 2005/05/19 | 1,132 | 1,145 | 1,110 | 1,127 | 66,500 |
| 2005/05/18 | 1,095 | 1,124 | 1,073 | 1,113 | 84,700 |
| 2005/05/17 | 1,135 | 1,149 | 1,081 | 1,095 | 47,000 |
| 2005/05/16 | 1,160 | 1,160 | 1,131 | 1,149 | 58,200 |
| 2005/05/13 | 1,146 | 1,159 | 1,137 | 1,150 | 56,700 |
| 2005/05/12 | 1,157 | 1,180 | 1,142 | 1,149 | 106,400 |
| 2005/05/11 | 1,160 | 1,179 | 1,152 | 1,157 | 192,300 |
| 2005/05/10 | 1,264 | 1,264 | 1,135 | 1,150 | 606,900 |
| 2005/05/09 | 1,289 | 1,306 | 1,270 | 1,270 | 104,200 |
| 2005/05/06 | 1,300 | 1,303 | 1,281 | 1,294 | 24,300 |
| 2005/05/02 | 1,300 | 1,302 | 1,278 | 1,282 | 29,100 |
| 2005/04/28 | 1,310 | 1,320 | 1,296 | 1,303 | 24,100 |
| 2005/04/27 | 1,329 | 1,329 | 1,300 | 1,315 | 18,000 |
| 2005/04/26 | 1,330 | 1,330 | 1,296 | 1,329 | 18,900 |
| 2005/04/25 | 1,330 | 1,344 | 1,320 | 1,335 | 18,700 |
| 2005/04/22 | 1,310 | 1,335 | 1,302 | 1,335 | 23,100 |
| 2005/04/21 | 1,276 | 1,315 | 1,264 | 1,295 | 32,000 |
| 2005/04/20 | 1,330 | 1,330 | 1,305 | 1,319 | 61,100 |
| 2005/04/19 | 1,261 | 1,285 | 1,260 | 1,283 | 70,500 |
| 2005/04/18 | 1,287 | 1,299 | 1,249 | 1,260 | 94,100 |
| 2005/04/15 | 1,312 | 1,312 | 1,296 | 1,302 | 74,500 |
| 2005/04/14 | 1,319 | 1,326 | 1,307 | 1,314 | 51,500 |
| 2005/04/13 | 1,315 | 1,319 | 1,300 | 1,319 | 54,500 |
| 2005/04/12 | 1,310 | 1,327 | 1,310 | 1,314 | 53,800 |
| 2005/04/11 | 1,304 | 1,316 | 1,304 | 1,309 | 66,600 |
| 2005/04/08 | 1,301 | 1,320 | 1,291 | 1,304 | 81,900 |
| 2005/04/07 | 1,300 | 1,309 | 1,287 | 1,296 | 17,900 |
| 2005/04/06 | 1,290 | 1,315 | 1,288 | 1,300 | 19,100 |
| 2005/04/05 | 1,305 | 1,316 | 1,283 | 1,288 | 59,300 |
| 2005/04/04 | 1,314 | 1,325 | 1,302 | 1,304 | 28,200 |
| 2005/04/01 | 1,310 | 1,335 | 1,310 | 1,335 | 14,600 |
| 2005/03/31 | 1,305 | 1,338 | 1,305 | 1,338 | 22,500 |
| 2005/03/30 | 1,317 | 1,337 | 1,300 | 1,303 | 24,700 |
| 2005/03/29 | 1,324 | 1,345 | 1,311 | 1,325 | 38,800 |
| 2005/03/28 | 1,324 | 1,340 | 1,324 | 1,329 | 15,000 |
| 2005/03/25 | 1,333 | 1,351 | 1,333 | 1,350 | 19,000 |
| 2005/03/24 | 1,355 | 1,377 | 1,345 | 1,353 | 59,800 |
| 2005/03/23 | 1,356 | 1,372 | 1,341 | 1,345 | 36,300 |
| 2005/03/22 | 1,375 | 1,378 | 1,280 | 1,364 | 51,800 |
| 2005/03/18 | 1,357 | 1,375 | 1,352 | 1,360 | 66,800 |
| 2005/03/17 | 1,355 | 1,371 | 1,355 | 1,357 | 48,900 |
| 2005/03/16 | 1,384 | 1,384 | 1,355 | 1,363 | 57,100 |
| 2005/03/15 | 1,359 | 1,377 | 1,359 | 1,375 | 42,600 |
| 2005/03/14 | 1,356 | 1,361 | 1,350 | 1,360 | 20,900 |
| 2005/03/11 | 1,363 | 1,375 | 1,359 | 1,366 | 67,300 |
| 2005/03/10 | 1,337 | 1,365 | 1,337 | 1,357 | 59,800 |
| 2005/03/09 | 1,353 | 1,374 | 1,321 | 1,363 | 66,600 |
| 2005/03/08 | 1,380 | 1,383 | 1,368 | 1,373 | 75,100 |
| 2005/03/07 | 1,381 | 1,388 | 1,377 | 1,378 | 60,100 |
| 2005/03/04 | 1,370 | 1,380 | 1,365 | 1,374 | 80,100 |
| 2005/03/03 | 1,350 | 1,375 | 1,350 | 1,369 | 109,000 |
| 2005/03/02 | 1,336 | 1,346 | 1,321 | 1,345 | 127,100 |
| 2005/03/01 | 1,330 | 1,354 | 1,301 | 1,336 | 318,500 |
| 2005/02/28 | 1,340 | 1,345 | 1,275 | 1,339 | 941,500 |
| 2005/02/25 | 1,348 | 1,348 | 1,325 | 1,326 | 197,700 |
| 2005/02/24 | 1,345 | 1,352 | 1,336 | 1,340 | 169,000 |
| 2005/02/23 | 1,322 | 1,342 | 1,315 | 1,335 | 156,900 |
| 2005/02/22 | 1,348 | 1,349 | 1,320 | 1,322 | 186,800 |
| 2005/02/21 | 1,321 | 1,350 | 1,318 | 1,350 | 415,300 |
| 2005/02/18 | 1,285 | 1,295 | 1,275 | 1,281 | 51,500 |
| 2005/02/17 | 1,290 | 1,290 | 1,261 | 1,280 | 51,700 |
| 2005/02/16 | 1,333 | 1,333 | 1,290 | 1,300 | 75,200 |
| 2005/02/15 | 1,349 | 1,349 | 1,320 | 1,335 | 54,700 |
| 2005/02/14 | 1,350 | 1,360 | 1,333 | 1,344 | 65,500 |
| 2005/02/10 | 1,339 | 1,341 | 1,319 | 1,330 | 51,900 |
| 2005/02/09 | 1,350 | 1,351 | 1,336 | 1,339 | 69,500 |
| 2005/02/08 | 1,360 | 1,360 | 1,350 | 1,350 | 45,600 |
| 2005/02/07 | 1,360 | 1,362 | 1,347 | 1,354 | 152,300 |
| 2005/02/04 | 1,360 | 1,364 | 1,351 | 1,360 | 40,300 |
| 2005/02/03 | 1,369 | 1,370 | 1,351 | 1,364 | 50,100 |
| 2005/02/02 | 1,345 | 1,370 | 1,340 | 1,364 | 37,700 |
| 2005/02/01 | 1,369 | 1,379 | 1,350 | 1,360 | 50,400 |
| 2005/01/31 | 1,380 | 1,390 | 1,369 | 1,369 | 59,800 |
| 2005/01/28 | 1,380 | 1,405 | 1,370 | 1,380 | 82,300 |
| 2005/01/27 | 1,400 | 1,409 | 1,380 | 1,390 | 87,100 |
| 2005/01/26 | 1,372 | 1,400 | 1,371 | 1,395 | 35,100 |
| 2005/01/25 | 1,368 | 1,394 | 1,356 | 1,365 | 50,200 |
| 2005/01/24 | 1,340 | 1,370 | 1,333 | 1,351 | 23,000 |
| 2005/01/21 | 1,350 | 1,360 | 1,310 | 1,331 | 44,400 |
| 2005/01/20 | 1,364 | 1,375 | 1,357 | 1,360 | 29,900 |
| 2005/01/19 | 1,391 | 1,392 | 1,375 | 1,381 | 39,300 |
| 2005/01/18 | 1,408 | 1,408 | 1,390 | 1,395 | 76,200 |
| 2005/01/17 | 1,413 | 1,415 | 1,400 | 1,408 | 58,900 |
| 2005/01/14 | 1,370 | 1,415 | 1,370 | 1,401 | 40,900 |
| 2005/01/13 | 1,420 | 1,420 | 1,373 | 1,390 | 64,100 |
| 2005/01/12 | 1,415 | 1,430 | 1,410 | 1,421 | 119,200 |
| 2005/01/11 | 1,360 | 1,410 | 1,360 | 1,395 | 112,700 |
| 2005/01/07 | 1,341 | 1,359 | 1,335 | 1,345 | 52,400 |
| 2005/01/06 | 1,320 | 1,365 | 1,320 | 1,341 | 97,900 |
| 2005/01/05 | 1,299 | 1,320 | 1,290 | 1,320 | 103,100 |
| 2005/01/04 | 1,300 | 1,300 | 1,275 | 1,280 | 8,700 |