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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,170 | 1,170 | 1,150 | 1,150 | 11,500 |
| 2006/12/28 | 1,184 | 1,184 | 1,163 | 1,175 | 29,700 |
| 2006/12/27 | 1,153 | 1,180 | 1,153 | 1,178 | 24,100 |
| 2006/12/26 | 1,152 | 1,170 | 1,131 | 1,159 | 64,800 |
| 2006/12/25 | 1,194 | 1,194 | 1,167 | 1,167 | 34,900 |
| 2006/12/22 | 1,189 | 1,189 | 1,173 | 1,175 | 36,800 |
| 2006/12/21 | 1,182 | 1,193 | 1,177 | 1,189 | 37,300 |
| 2006/12/20 | 1,191 | 1,202 | 1,184 | 1,198 | 41,700 |
| 2006/12/19 | 1,206 | 1,209 | 1,191 | 1,191 | 73,800 |
| 2006/12/18 | 1,195 | 1,206 | 1,194 | 1,202 | 53,800 |
| 2006/12/15 | 1,210 | 1,210 | 1,186 | 1,190 | 35,800 |
| 2006/12/14 | 1,200 | 1,209 | 1,184 | 1,197 | 57,500 |
| 2006/12/13 | 1,188 | 1,198 | 1,182 | 1,197 | 60,100 |
| 2006/12/12 | 1,195 | 1,195 | 1,181 | 1,188 | 30,700 |
| 2006/12/11 | 1,182 | 1,201 | 1,182 | 1,194 | 53,200 |
| 2006/12/08 | 1,191 | 1,200 | 1,178 | 1,181 | 63,500 |
| 2006/12/07 | 1,210 | 1,216 | 1,194 | 1,201 | 125,600 |
| 2006/12/06 | 1,202 | 1,220 | 1,194 | 1,210 | 62,500 |
| 2006/12/05 | 1,249 | 1,250 | 1,194 | 1,201 | 81,700 |
| 2006/12/04 | 1,180 | 1,228 | 1,177 | 1,210 | 163,700 |
| 2006/12/01 | 1,169 | 1,172 | 1,147 | 1,170 | 63,200 |
| 2006/11/30 | 1,134 | 1,167 | 1,132 | 1,160 | 86,300 |
| 2006/11/29 | 1,149 | 1,155 | 1,114 | 1,127 | 140,200 |
| 2006/11/28 | 1,140 | 1,159 | 1,138 | 1,149 | 79,200 |
| 2006/11/27 | 1,130 | 1,150 | 1,130 | 1,140 | 94,200 |
| 2006/11/24 | 1,110 | 1,130 | 1,096 | 1,123 | 76,400 |
| 2006/11/22 | 1,104 | 1,122 | 1,095 | 1,110 | 123,000 |
| 2006/11/21 | 1,120 | 1,149 | 1,103 | 1,103 | 83,600 |
| 2006/11/20 | 1,111 | 1,135 | 1,111 | 1,111 | 122,700 |
| 2006/11/17 | 1,161 | 1,173 | 1,139 | 1,152 | 115,200 |
| 2006/11/16 | 1,158 | 1,168 | 1,154 | 1,158 | 87,000 |
| 2006/11/15 | 1,120 | 1,152 | 1,116 | 1,136 | 76,400 |
| 2006/11/14 | 1,091 | 1,124 | 1,091 | 1,110 | 120,200 |
| 2006/11/13 | 1,095 | 1,130 | 1,085 | 1,086 | 114,300 |
| 2006/11/10 | 1,093 | 1,120 | 1,091 | 1,093 | 57,000 |
| 2006/11/09 | 1,117 | 1,130 | 1,090 | 1,093 | 55,800 |
| 2006/11/08 | 1,114 | 1,126 | 1,102 | 1,117 | 117,900 |
| 2006/11/07 | 1,110 | 1,117 | 1,101 | 1,114 | 87,200 |
| 2006/11/06 | 1,100 | 1,110 | 1,095 | 1,105 | 89,100 |
| 2006/11/02 | 1,095 | 1,108 | 1,081 | 1,107 | 98,500 |
| 2006/11/01 | 1,059 | 1,175 | 1,056 | 1,105 | 245,900 |
| 2006/10/31 | 1,030 | 1,059 | 1,030 | 1,049 | 152,300 |
| 2006/10/30 | 1,002 | 1,008 | 990 | 997 | 54,400 |
| 2006/10/27 | 990 | 1,003 | 975 | 994 | 83,600 |
| 2006/10/26 | 984 | 989 | 966 | 979 | 65,900 |
| 2006/10/25 | 1,009 | 1,010 | 976 | 982 | 91,900 |
| 2006/10/24 | 1,005 | 1,009 | 997 | 999 | 69,300 |
| 2006/10/23 | 1,007 | 1,012 | 996 | 1,009 | 63,400 |
| 2006/10/20 | 1,001 | 1,015 | 996 | 1,008 | 37,800 |
| 2006/10/19 | 1,009 | 1,012 | 1,004 | 1,009 | 32,500 |
| 2006/10/18 | 1,004 | 1,004 | 988 | 1,001 | 26,200 |
| 2006/10/17 | 1,000 | 1,008 | 996 | 1,006 | 22,600 |
| 2006/10/16 | 990 | 1,009 | 981 | 1,006 | 38,100 |
| 2006/10/13 | 980 | 992 | 974 | 989 | 44,200 |
| 2006/10/12 | 924 | 964 | 924 | 960 | 40,900 |
| 2006/10/11 | 979 | 989 | 963 | 964 | 40,600 |
| 2006/10/10 | 998 | 998 | 951 | 980 | 57,400 |
| 2006/10/06 | 1,010 | 1,012 | 991 | 998 | 41,100 |
| 2006/10/05 | 1,002 | 1,017 | 1,002 | 1,015 | 31,100 |
| 2006/10/04 | 1,006 | 1,016 | 1,002 | 1,005 | 39,300 |
| 2006/10/03 | 1,012 | 1,015 | 995 | 1,000 | 30,400 |
| 2006/10/02 | 1,010 | 1,013 | 1,004 | 1,010 | 39,800 |
| 2006/09/29 | 1,002 | 1,025 | 1,002 | 1,010 | 45,900 |
| 2006/09/28 | 1,001 | 1,020 | 1,000 | 1,018 | 44,000 |
| 2006/09/27 | 1,005 | 1,027 | 1,005 | 1,011 | 45,200 |
| 2006/09/26 | 1,005 | 1,006 | 985 | 999 | 31,100 |
| 2006/09/25 | 985 | 1,011 | 985 | 1,006 | 31,900 |
| 2006/09/22 | 990 | 1,011 | 990 | 1,000 | 35,800 |
| 2006/09/21 | 1,002 | 1,015 | 998 | 1,005 | 40,100 |
| 2006/09/20 | 1,004 | 1,010 | 994 | 1,002 | 32,400 |
| 2006/09/19 | 1,000 | 1,015 | 990 | 1,004 | 36,800 |
| 2006/09/15 | 1,001 | 1,005 | 988 | 997 | 38,800 |
| 2006/09/14 | 999 | 1,015 | 969 | 1,000 | 41,400 |
| 2006/09/13 | 1,005 | 1,016 | 996 | 996 | 30,600 |
| 2006/09/12 | 1,017 | 1,025 | 1,000 | 1,007 | 34,700 |
| 2006/09/11 | 1,041 | 1,054 | 1,010 | 1,018 | 48,500 |
| 2006/09/08 | 1,059 | 1,059 | 1,033 | 1,040 | 52,600 |
| 2006/09/07 | 1,041 | 1,054 | 1,031 | 1,041 | 43,400 |
| 2006/09/06 | 1,052 | 1,065 | 1,041 | 1,051 | 44,900 |
| 2006/09/05 | 1,045 | 1,057 | 1,035 | 1,053 | 41,500 |
| 2006/09/04 | 1,056 | 1,077 | 1,055 | 1,056 | 48,200 |
| 2006/09/01 | 1,072 | 1,073 | 1,061 | 1,064 | 22,800 |
| 2006/08/31 | 1,055 | 1,055 | 1,028 | 1,052 | 29,400 |
| 2006/08/30 | 1,033 | 1,046 | 1,025 | 1,035 | 30,800 |
| 2006/08/29 | 1,041 | 1,044 | 1,035 | 1,040 | 11,600 |
| 2006/08/28 | 1,079 | 1,079 | 1,010 | 1,031 | 35,900 |
| 2006/08/25 | 1,080 | 1,085 | 1,065 | 1,077 | 35,800 |
| 2006/08/24 | 1,075 | 1,075 | 1,054 | 1,065 | 27,100 |
| 2006/08/23 | 1,078 | 1,079 | 1,070 | 1,073 | 6,700 |
| 2006/08/22 | 1,051 | 1,080 | 1,051 | 1,077 | 24,300 |
| 2006/08/21 | 1,085 | 1,089 | 1,057 | 1,064 | 24,500 |
| 2006/08/18 | 1,081 | 1,081 | 1,068 | 1,080 | 36,700 |
| 2006/08/17 | 1,080 | 1,083 | 1,061 | 1,079 | 38,600 |
| 2006/08/16 | 1,047 | 1,078 | 1,030 | 1,071 | 50,000 |
| 2006/08/15 | 1,044 | 1,044 | 1,026 | 1,028 | 24,800 |
| 2006/08/14 | 1,025 | 1,043 | 1,022 | 1,035 | 34,300 |
| 2006/08/11 | 1,028 | 1,028 | 1,012 | 1,017 | 36,900 |
| 2006/08/10 | 1,020 | 1,025 | 1,009 | 1,018 | 54,700 |
| 2006/08/09 | 992 | 1,017 | 992 | 1,015 | 50,800 |
| 2006/08/08 | 1,000 | 1,013 | 983 | 992 | 57,500 |
| 2006/08/07 | 1,010 | 1,033 | 1,001 | 1,004 | 48,700 |
| 2006/08/04 | 1,009 | 1,015 | 994 | 1,010 | 59,900 |
| 2006/08/03 | 1,041 | 1,041 | 1,003 | 1,008 | 73,600 |
| 2006/08/02 | 1,031 | 1,054 | 1,020 | 1,038 | 55,600 |
| 2006/08/01 | 1,059 | 1,079 | 1,025 | 1,053 | 63,000 |
| 2006/07/31 | 1,085 | 1,100 | 1,082 | 1,089 | 14,100 |
| 2006/07/28 | 1,071 | 1,075 | 1,057 | 1,067 | 14,200 |
| 2006/07/27 | 1,073 | 1,091 | 1,055 | 1,091 | 21,700 |
| 2006/07/26 | 1,091 | 1,098 | 1,071 | 1,072 | 15,800 |
| 2006/07/25 | 1,138 | 1,138 | 1,085 | 1,090 | 16,300 |
| 2006/07/24 | 1,094 | 1,112 | 1,094 | 1,100 | 24,300 |
| 2006/07/21 | 1,106 | 1,116 | 1,087 | 1,094 | 23,800 |
| 2006/07/20 | 1,108 | 1,149 | 1,081 | 1,104 | 24,600 |
| 2006/07/19 | 1,135 | 1,135 | 1,081 | 1,088 | 34,400 |
| 2006/07/18 | 1,162 | 1,162 | 1,100 | 1,135 | 24,700 |
| 2006/07/14 | 1,177 | 1,191 | 1,142 | 1,162 | 11,100 |
| 2006/07/13 | 1,180 | 1,205 | 1,165 | 1,176 | 21,300 |
| 2006/07/12 | 1,206 | 1,206 | 1,171 | 1,182 | 19,200 |
| 2006/07/11 | 1,206 | 1,208 | 1,182 | 1,206 | 25,200 |
| 2006/07/10 | 1,227 | 1,230 | 1,180 | 1,210 | 41,600 |
| 2006/07/07 | 1,212 | 1,242 | 1,210 | 1,227 | 37,900 |
| 2006/07/06 | 1,220 | 1,224 | 1,201 | 1,207 | 24,000 |
| 2006/07/05 | 1,225 | 1,229 | 1,200 | 1,220 | 38,400 |
| 2006/07/04 | 1,220 | 1,231 | 1,210 | 1,215 | 53,000 |
| 2006/07/03 | 1,211 | 1,227 | 1,205 | 1,221 | 20,300 |
| 2006/06/30 | 1,184 | 1,238 | 1,184 | 1,211 | 77,300 |
| 2006/06/29 | 1,190 | 1,224 | 1,160 | 1,160 | 58,100 |
| 2006/06/28 | 1,200 | 1,214 | 1,187 | 1,202 | 24,900 |
| 2006/06/27 | 1,229 | 1,240 | 1,216 | 1,221 | 37,000 |
| 2006/06/26 | 1,265 | 1,276 | 1,231 | 1,248 | 65,600 |
| 2006/06/23 | 1,208 | 1,241 | 1,208 | 1,235 | 57,200 |
| 2006/06/22 | 1,181 | 1,209 | 1,181 | 1,208 | 36,500 |
| 2006/06/21 | 1,154 | 1,195 | 1,154 | 1,180 | 38,000 |
| 2006/06/20 | 1,179 | 1,179 | 1,165 | 1,174 | 28,000 |
| 2006/06/19 | 1,161 | 1,193 | 1,151 | 1,182 | 46,800 |
| 2006/06/16 | 1,180 | 1,187 | 1,147 | 1,160 | 86,300 |
| 2006/06/15 | 1,157 | 1,167 | 1,137 | 1,144 | 37,200 |
| 2006/06/14 | 1,114 | 1,171 | 1,091 | 1,167 | 140,700 |
| 2006/06/13 | 1,125 | 1,131 | 1,090 | 1,094 | 101,900 |
| 2006/06/12 | 1,161 | 1,217 | 1,127 | 1,166 | 156,000 |
| 2006/06/09 | 1,203 | 1,203 | 1,125 | 1,161 | 105,900 |
| 2006/06/08 | 1,244 | 1,246 | 1,201 | 1,207 | 112,400 |
| 2006/06/07 | 1,258 | 1,270 | 1,245 | 1,248 | 105,800 |
| 2006/06/06 | 1,241 | 1,269 | 1,237 | 1,243 | 53,600 |
| 2006/06/05 | 1,242 | 1,268 | 1,235 | 1,250 | 188,500 |
| 2006/06/02 | 1,195 | 1,283 | 1,195 | 1,244 | 288,000 |
| 2006/06/01 | 1,181 | 1,202 | 1,162 | 1,178 | 36,600 |
| 2006/05/31 | 1,178 | 1,198 | 1,165 | 1,177 | 38,400 |
| 2006/05/30 | 1,211 | 1,215 | 1,176 | 1,178 | 33,600 |
| 2006/05/29 | 1,195 | 1,224 | 1,188 | 1,207 | 57,800 |
| 2006/05/26 | 1,180 | 1,183 | 1,158 | 1,182 | 32,300 |
| 2006/05/25 | 1,134 | 1,170 | 1,116 | 1,163 | 61,900 |
| 2006/05/24 | 1,140 | 1,165 | 1,101 | 1,135 | 76,000 |
| 2006/05/23 | 1,151 | 1,162 | 1,125 | 1,140 | 91,100 |
| 2006/05/22 | 1,180 | 1,196 | 1,152 | 1,153 | 87,600 |
| 2006/05/19 | 1,215 | 1,215 | 1,141 | 1,160 | 104,000 |
| 2006/05/18 | 1,181 | 1,233 | 1,165 | 1,200 | 77,300 |
| 2006/05/17 | 1,243 | 1,246 | 1,181 | 1,205 | 113,200 |
| 2006/05/16 | 1,300 | 1,319 | 1,220 | 1,243 | 299,300 |
| 2006/05/15 | 1,184 | 1,247 | 1,182 | 1,220 | 137,300 |
| 2006/05/12 | 1,236 | 1,236 | 1,195 | 1,224 | 50,500 |
| 2006/05/11 | 1,227 | 1,246 | 1,227 | 1,236 | 39,800 |
| 2006/05/10 | 1,273 | 1,280 | 1,241 | 1,246 | 75,500 |
| 2006/05/09 | 1,270 | 1,299 | 1,270 | 1,273 | 44,300 |
| 2006/05/08 | 1,304 | 1,315 | 1,264 | 1,288 | 94,000 |
| 2006/05/02 | 1,300 | 1,309 | 1,278 | 1,300 | 92,000 |
| 2006/05/01 | 1,270 | 1,305 | 1,234 | 1,304 | 104,000 |
| 2006/04/28 | 1,260 | 1,285 | 1,256 | 1,270 | 80,800 |
| 2006/04/27 | 1,251 | 1,253 | 1,230 | 1,250 | 29,700 |
| 2006/04/26 | 1,270 | 1,270 | 1,230 | 1,250 | 37,700 |
| 2006/04/25 | 1,265 | 1,289 | 1,253 | 1,270 | 57,600 |
| 2006/04/24 | 1,250 | 1,262 | 1,221 | 1,242 | 83,200 |
| 2006/04/21 | 1,260 | 1,310 | 1,255 | 1,297 | 122,200 |
| 2006/04/20 | 1,238 | 1,258 | 1,221 | 1,257 | 67,700 |
| 2006/04/19 | 1,250 | 1,253 | 1,238 | 1,238 | 27,900 |
| 2006/04/18 | 1,240 | 1,257 | 1,239 | 1,248 | 32,100 |
| 2006/04/17 | 1,245 | 1,268 | 1,245 | 1,249 | 43,500 |
| 2006/04/14 | 1,244 | 1,251 | 1,228 | 1,242 | 19,400 |
| 2006/04/13 | 1,224 | 1,252 | 1,224 | 1,244 | 40,300 |
| 2006/04/12 | 1,238 | 1,260 | 1,231 | 1,237 | 43,800 |
| 2006/04/11 | 1,264 | 1,264 | 1,223 | 1,238 | 67,400 |
| 2006/04/10 | 1,250 | 1,268 | 1,239 | 1,266 | 45,900 |
| 2006/04/07 | 1,250 | 1,255 | 1,240 | 1,250 | 42,700 |
| 2006/04/06 | 1,248 | 1,258 | 1,230 | 1,248 | 71,700 |
| 2006/04/05 | 1,225 | 1,257 | 1,225 | 1,247 | 63,300 |
| 2006/04/04 | 1,239 | 1,270 | 1,235 | 1,243 | 56,600 |
| 2006/04/03 | 1,200 | 1,235 | 1,198 | 1,231 | 73,500 |
| 2006/03/31 | 1,218 | 1,218 | 1,177 | 1,196 | 35,400 |
| 2006/03/30 | 1,223 | 1,224 | 1,199 | 1,219 | 31,700 |
| 2006/03/29 | 1,193 | 1,221 | 1,193 | 1,221 | 54,400 |
| 2006/03/28 | 1,171 | 1,212 | 1,171 | 1,204 | 40,500 |
| 2006/03/27 | 1,167 | 1,210 | 1,167 | 1,196 | 57,700 |
| 2006/03/24 | 1,149 | 1,168 | 1,143 | 1,165 | 18,900 |
| 2006/03/23 | 1,170 | 1,170 | 1,156 | 1,156 | 32,900 |
| 2006/03/22 | 1,148 | 1,177 | 1,145 | 1,171 | 43,400 |
| 2006/03/20 | 1,143 | 1,150 | 1,140 | 1,149 | 37,600 |
| 2006/03/17 | 1,130 | 1,147 | 1,116 | 1,146 | 20,800 |
| 2006/03/16 | 1,147 | 1,147 | 1,130 | 1,131 | 17,000 |
| 2006/03/15 | 1,130 | 1,149 | 1,130 | 1,141 | 21,100 |
| 2006/03/14 | 1,130 | 1,136 | 1,130 | 1,136 | 24,800 |
| 2006/03/13 | 1,113 | 1,142 | 1,113 | 1,139 | 19,200 |
| 2006/03/10 | 1,126 | 1,140 | 1,125 | 1,127 | 68,800 |
| 2006/03/09 | 1,100 | 1,126 | 1,100 | 1,126 | 33,100 |
| 2006/03/08 | 1,119 | 1,119 | 1,100 | 1,100 | 44,300 |
| 2006/03/07 | 1,132 | 1,140 | 1,119 | 1,119 | 17,600 |
| 2006/03/06 | 1,122 | 1,134 | 1,105 | 1,132 | 34,800 |
| 2006/03/03 | 1,107 | 1,134 | 1,097 | 1,122 | 50,000 |
| 2006/03/02 | 1,082 | 1,138 | 1,081 | 1,127 | 81,300 |
| 2006/03/01 | 1,103 | 1,117 | 1,081 | 1,102 | 39,900 |
| 2006/02/28 | 1,140 | 1,140 | 1,111 | 1,121 | 76,800 |
| 2006/02/27 | 1,154 | 1,155 | 1,118 | 1,140 | 117,200 |
| 2006/02/24 | 1,130 | 1,159 | 1,090 | 1,157 | 87,100 |
| 2006/02/23 | 1,070 | 1,134 | 1,066 | 1,130 | 65,200 |
| 2006/02/22 | 1,030 | 1,098 | 1,028 | 1,087 | 142,800 |
| 2006/02/21 | 1,000 | 1,058 | 980 | 1,032 | 150,300 |
| 2006/02/20 | 1,008 | 1,031 | 1,008 | 1,010 | 85,600 |
| 2006/02/17 | 1,099 | 1,099 | 1,005 | 1,008 | 83,400 |
| 2006/02/16 | 1,125 | 1,125 | 1,072 | 1,086 | 53,100 |
| 2006/02/15 | 1,107 | 1,120 | 1,090 | 1,108 | 117,200 |
| 2006/02/14 | 1,085 | 1,109 | 1,054 | 1,107 | 179,000 |
| 2006/02/13 | 1,110 | 1,147 | 1,096 | 1,098 | 215,000 |
| 2006/02/10 | 1,078 | 1,102 | 1,078 | 1,092 | 249,500 |
| 2006/02/09 | 1,084 | 1,095 | 1,075 | 1,078 | 122,000 |
| 2006/02/08 | 1,068 | 1,090 | 1,065 | 1,065 | 76,600 |
| 2006/02/07 | 1,068 | 1,081 | 1,062 | 1,068 | 81,500 |
| 2006/02/06 | 1,084 | 1,090 | 1,056 | 1,067 | 121,300 |
| 2006/02/03 | 1,100 | 1,103 | 1,076 | 1,082 | 93,500 |
| 2006/02/02 | 1,085 | 1,096 | 1,077 | 1,094 | 117,700 |
| 2006/02/01 | 1,080 | 1,088 | 1,076 | 1,081 | 78,500 |
| 2006/01/31 | 1,104 | 1,110 | 1,084 | 1,084 | 66,200 |
| 2006/01/30 | 1,131 | 1,135 | 1,102 | 1,107 | 69,700 |
| 2006/01/27 | 1,116 | 1,128 | 1,106 | 1,128 | 52,000 |
| 2006/01/26 | 1,095 | 1,113 | 1,082 | 1,107 | 65,200 |
| 2006/01/25 | 1,115 | 1,115 | 1,081 | 1,097 | 75,900 |
| 2006/01/24 | 1,082 | 1,111 | 1,082 | 1,106 | 43,600 |
| 2006/01/23 | 1,101 | 1,127 | 1,097 | 1,098 | 40,200 |
| 2006/01/20 | 1,149 | 1,159 | 1,110 | 1,112 | 60,000 |
| 2006/01/19 | 1,100 | 1,155 | 1,099 | 1,155 | 66,800 |
| 2006/01/18 | 1,164 | 1,164 | 1,100 | 1,140 | 81,300 |
| 2006/01/17 | 1,183 | 1,196 | 1,151 | 1,161 | 80,800 |
| 2006/01/16 | 1,191 | 1,204 | 1,183 | 1,196 | 82,700 |
| 2006/01/13 | 1,206 | 1,206 | 1,169 | 1,192 | 113,000 |
| 2006/01/12 | 1,200 | 1,229 | 1,185 | 1,206 | 161,600 |
| 2006/01/11 | 1,171 | 1,175 | 1,151 | 1,165 | 77,100 |
| 2006/01/10 | 1,180 | 1,189 | 1,171 | 1,177 | 73,800 |
| 2006/01/06 | 1,170 | 1,180 | 1,167 | 1,171 | 38,000 |
| 2006/01/05 | 1,161 | 1,180 | 1,148 | 1,176 | 38,400 |
| 2006/01/04 | 1,120 | 1,179 | 1,120 | 1,159 | 38,000 |