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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,296 | 1,296 | 1,271 | 1,290 | 54,400 |
| 2007/12/27 | 1,270 | 1,295 | 1,269 | 1,286 | 36,000 |
| 2007/12/26 | 1,251 | 1,275 | 1,251 | 1,272 | 43,800 |
| 2007/12/25 | 1,289 | 1,289 | 1,229 | 1,239 | 47,900 |
| 2007/12/21 | 1,208 | 1,224 | 1,174 | 1,216 | 53,800 |
| 2007/12/20 | 1,211 | 1,229 | 1,209 | 1,219 | 40,200 |
| 2007/12/19 | 1,212 | 1,235 | 1,212 | 1,222 | 47,000 |
| 2007/12/18 | 1,219 | 1,243 | 1,212 | 1,225 | 65,700 |
| 2007/12/17 | 1,240 | 1,255 | 1,230 | 1,233 | 47,500 |
| 2007/12/14 | 1,270 | 1,281 | 1,241 | 1,257 | 123,300 |
| 2007/12/13 | 1,273 | 1,280 | 1,264 | 1,270 | 79,700 |
| 2007/12/12 | 1,278 | 1,296 | 1,262 | 1,293 | 71,200 |
| 2007/12/11 | 1,253 | 1,287 | 1,251 | 1,278 | 118,700 |
| 2007/12/10 | 1,234 | 1,245 | 1,226 | 1,243 | 98,600 |
| 2007/12/07 | 1,219 | 1,237 | 1,215 | 1,234 | 92,200 |
| 2007/12/06 | 1,190 | 1,213 | 1,179 | 1,204 | 159,100 |
| 2007/12/05 | 1,158 | 1,168 | 1,138 | 1,150 | 57,000 |
| 2007/12/04 | 1,166 | 1,170 | 1,147 | 1,147 | 39,300 |
| 2007/12/03 | 1,175 | 1,179 | 1,161 | 1,166 | 51,600 |
| 2007/11/30 | 1,153 | 1,171 | 1,142 | 1,166 | 72,300 |
| 2007/11/29 | 1,149 | 1,159 | 1,130 | 1,142 | 69,700 |
| 2007/11/28 | 1,114 | 1,138 | 1,104 | 1,128 | 85,100 |
| 2007/11/27 | 1,095 | 1,122 | 1,071 | 1,104 | 87,200 |
| 2007/11/26 | 1,078 | 1,116 | 1,078 | 1,095 | 62,100 |
| 2007/11/22 | 1,078 | 1,111 | 1,078 | 1,088 | 53,300 |
| 2007/11/21 | 1,116 | 1,147 | 1,104 | 1,118 | 105,100 |
| 2007/11/20 | 1,050 | 1,127 | 1,050 | 1,124 | 242,800 |
| 2007/11/19 | 1,131 | 1,151 | 1,056 | 1,065 | 114,300 |
| 2007/11/16 | 1,136 | 1,144 | 1,119 | 1,131 | 137,400 |
| 2007/11/15 | 1,138 | 1,167 | 1,121 | 1,134 | 159,600 |
| 2007/11/14 | 1,144 | 1,145 | 1,124 | 1,137 | 128,100 |
| 2007/11/13 | 1,137 | 1,137 | 1,086 | 1,100 | 199,700 |
| 2007/11/12 | 1,130 | 1,154 | 1,122 | 1,144 | 162,800 |
| 2007/11/09 | 1,110 | 1,146 | 1,110 | 1,130 | 184,500 |
| 2007/11/08 | 1,107 | 1,108 | 1,083 | 1,099 | 82,600 |
| 2007/11/07 | 1,179 | 1,183 | 1,134 | 1,138 | 132,700 |
| 2007/11/06 | 1,177 | 1,197 | 1,166 | 1,174 | 123,900 |
| 2007/11/05 | 1,231 | 1,231 | 1,167 | 1,176 | 134,500 |
| 2007/11/02 | 1,248 | 1,255 | 1,231 | 1,231 | 129,800 |
| 2007/11/01 | 1,272 | 1,311 | 1,252 | 1,259 | 89,700 |
| 2007/10/31 | 1,270 | 1,280 | 1,241 | 1,271 | 115,000 |
| 2007/10/30 | 1,266 | 1,290 | 1,240 | 1,263 | 175,100 |
| 2007/10/29 | 1,236 | 1,286 | 1,236 | 1,270 | 86,800 |
| 2007/10/26 | 1,240 | 1,272 | 1,223 | 1,250 | 79,400 |
| 2007/10/25 | 1,281 | 1,285 | 1,237 | 1,260 | 97,200 |
| 2007/10/24 | 1,254 | 1,319 | 1,252 | 1,277 | 134,400 |
| 2007/10/23 | 1,270 | 1,325 | 1,261 | 1,281 | 250,700 |
| 2007/10/22 | 1,259 | 1,276 | 1,246 | 1,250 | 121,700 |
| 2007/10/19 | 1,354 | 1,354 | 1,292 | 1,306 | 174,800 |
| 2007/10/18 | 1,371 | 1,394 | 1,354 | 1,374 | 79,400 |
| 2007/10/17 | 1,404 | 1,438 | 1,370 | 1,393 | 106,500 |
| 2007/10/16 | 1,425 | 1,448 | 1,400 | 1,403 | 133,800 |
| 2007/10/15 | 1,431 | 1,433 | 1,404 | 1,415 | 80,300 |
| 2007/10/12 | 1,450 | 1,460 | 1,391 | 1,399 | 121,700 |
| 2007/10/11 | 1,391 | 1,444 | 1,391 | 1,433 | 123,600 |
| 2007/10/10 | 1,412 | 1,429 | 1,383 | 1,391 | 99,700 |
| 2007/10/09 | 1,382 | 1,443 | 1,382 | 1,405 | 124,000 |
| 2007/10/05 | 1,340 | 1,393 | 1,340 | 1,379 | 125,800 |
| 2007/10/04 | 1,343 | 1,349 | 1,327 | 1,333 | 98,500 |
| 2007/10/03 | 1,350 | 1,361 | 1,340 | 1,356 | 96,400 |
| 2007/10/02 | 1,386 | 1,406 | 1,352 | 1,368 | 97,400 |
| 2007/10/01 | 1,388 | 1,395 | 1,375 | 1,389 | 70,500 |
| 2007/09/28 | 1,383 | 1,387 | 1,351 | 1,368 | 43,100 |
| 2007/09/27 | 1,391 | 1,411 | 1,356 | 1,398 | 72,300 |
| 2007/09/26 | 1,380 | 1,400 | 1,360 | 1,390 | 61,700 |
| 2007/09/25 | 1,433 | 1,433 | 1,332 | 1,380 | 89,500 |
| 2007/09/21 | 1,419 | 1,438 | 1,405 | 1,438 | 36,100 |
| 2007/09/20 | 1,440 | 1,450 | 1,419 | 1,439 | 58,700 |
| 2007/09/19 | 1,410 | 1,435 | 1,402 | 1,433 | 52,700 |
| 2007/09/18 | 1,400 | 1,430 | 1,390 | 1,414 | 66,800 |
| 2007/09/14 | 1,400 | 1,435 | 1,400 | 1,431 | 66,600 |
| 2007/09/13 | 1,424 | 1,424 | 1,395 | 1,420 | 55,400 |
| 2007/09/12 | 1,433 | 1,450 | 1,422 | 1,425 | 71,500 |
| 2007/09/11 | 1,431 | 1,436 | 1,392 | 1,432 | 68,500 |
| 2007/09/10 | 1,460 | 1,475 | 1,440 | 1,451 | 51,200 |
| 2007/09/07 | 1,454 | 1,479 | 1,453 | 1,460 | 60,800 |
| 2007/09/06 | 1,487 | 1,492 | 1,462 | 1,486 | 36,200 |
| 2007/09/05 | 1,532 | 1,532 | 1,490 | 1,491 | 48,600 |
| 2007/09/04 | 1,517 | 1,553 | 1,517 | 1,550 | 44,400 |
| 2007/09/03 | 1,556 | 1,600 | 1,539 | 1,547 | 44,400 |
| 2007/08/31 | 1,499 | 1,553 | 1,468 | 1,553 | 51,600 |
| 2007/08/30 | 1,554 | 1,554 | 1,488 | 1,500 | 40,400 |
| 2007/08/29 | 1,463 | 1,484 | 1,454 | 1,480 | 58,700 |
| 2007/08/28 | 1,529 | 1,538 | 1,513 | 1,526 | 32,400 |
| 2007/08/27 | 1,546 | 1,563 | 1,522 | 1,529 | 56,100 |
| 2007/08/24 | 1,620 | 1,620 | 1,545 | 1,547 | 80,200 |
| 2007/08/23 | 1,518 | 1,608 | 1,518 | 1,602 | 125,600 |
| 2007/08/22 | 1,440 | 1,532 | 1,440 | 1,517 | 95,000 |
| 2007/08/21 | 1,416 | 1,460 | 1,416 | 1,451 | 77,600 |
| 2007/08/20 | 1,451 | 1,485 | 1,400 | 1,418 | 80,000 |
| 2007/08/17 | 1,523 | 1,523 | 1,430 | 1,432 | 145,800 |
| 2007/08/16 | 1,490 | 1,523 | 1,470 | 1,505 | 151,200 |
| 2007/08/15 | 1,514 | 1,514 | 1,486 | 1,506 | 112,800 |
| 2007/08/14 | 1,475 | 1,528 | 1,473 | 1,521 | 125,200 |
| 2007/08/13 | 1,395 | 1,513 | 1,395 | 1,476 | 200,000 |
| 2007/08/10 | 1,480 | 1,490 | 1,368 | 1,386 | 316,100 |
| 2007/08/09 | 1,595 | 1,604 | 1,382 | 1,478 | 350,700 |
| 2007/08/08 | 1,589 | 1,621 | 1,581 | 1,606 | 118,900 |
| 2007/08/07 | 1,582 | 1,587 | 1,557 | 1,581 | 70,800 |
| 2007/08/06 | 1,505 | 1,557 | 1,505 | 1,554 | 91,300 |
| 2007/08/03 | 1,558 | 1,588 | 1,541 | 1,559 | 120,200 |
| 2007/08/02 | 1,474 | 1,484 | 1,434 | 1,469 | 69,000 |
| 2007/08/01 | 1,509 | 1,526 | 1,473 | 1,475 | 73,800 |
| 2007/07/31 | 1,478 | 1,491 | 1,468 | 1,489 | 66,800 |
| 2007/07/30 | 1,374 | 1,430 | 1,364 | 1,408 | 40,500 |
| 2007/07/27 | 1,400 | 1,400 | 1,374 | 1,376 | 43,900 |
| 2007/07/26 | 1,453 | 1,497 | 1,423 | 1,423 | 46,900 |
| 2007/07/25 | 1,469 | 1,469 | 1,440 | 1,451 | 55,300 |
| 2007/07/24 | 1,489 | 1,490 | 1,465 | 1,469 | 62,000 |
| 2007/07/23 | 1,505 | 1,513 | 1,438 | 1,489 | 86,800 |
| 2007/07/20 | 1,546 | 1,556 | 1,531 | 1,535 | 43,400 |
| 2007/07/19 | 1,552 | 1,554 | 1,545 | 1,553 | 35,800 |
| 2007/07/18 | 1,576 | 1,578 | 1,551 | 1,553 | 46,900 |
| 2007/07/17 | 1,587 | 1,597 | 1,580 | 1,592 | 32,300 |
| 2007/07/13 | 1,597 | 1,600 | 1,580 | 1,592 | 39,100 |
| 2007/07/12 | 1,593 | 1,607 | 1,572 | 1,589 | 38,400 |
| 2007/07/11 | 1,592 | 1,598 | 1,585 | 1,591 | 38,500 |
| 2007/07/10 | 1,625 | 1,626 | 1,609 | 1,622 | 46,100 |
| 2007/07/09 | 1,599 | 1,630 | 1,599 | 1,625 | 64,100 |
| 2007/07/06 | 1,600 | 1,604 | 1,582 | 1,600 | 80,800 |
| 2007/07/05 | 1,635 | 1,650 | 1,620 | 1,623 | 87,600 |
| 2007/07/04 | 1,611 | 1,633 | 1,605 | 1,621 | 49,400 |
| 2007/07/03 | 1,615 | 1,617 | 1,609 | 1,611 | 48,400 |
| 2007/07/02 | 1,560 | 1,636 | 1,560 | 1,616 | 139,000 |
| 2007/06/29 | 1,637 | 1,650 | 1,632 | 1,645 | 85,500 |
| 2007/06/28 | 1,620 | 1,648 | 1,600 | 1,648 | 57,000 |
| 2007/06/27 | 1,610 | 1,613 | 1,585 | 1,600 | 50,800 |
| 2007/06/26 | 1,600 | 1,615 | 1,592 | 1,610 | 66,900 |
| 2007/06/25 | 1,613 | 1,634 | 1,605 | 1,613 | 76,100 |
| 2007/06/22 | 1,630 | 1,633 | 1,610 | 1,627 | 59,700 |
| 2007/06/21 | 1,613 | 1,627 | 1,600 | 1,627 | 53,800 |
| 2007/06/20 | 1,595 | 1,625 | 1,550 | 1,613 | 83,700 |
| 2007/06/19 | 1,623 | 1,628 | 1,619 | 1,622 | 103,700 |
| 2007/06/18 | 1,640 | 1,646 | 1,607 | 1,624 | 91,900 |
| 2007/06/15 | 1,615 | 1,634 | 1,611 | 1,633 | 86,000 |
| 2007/06/14 | 1,646 | 1,650 | 1,630 | 1,645 | 68,400 |
| 2007/06/13 | 1,630 | 1,647 | 1,620 | 1,644 | 90,900 |
| 2007/06/12 | 1,662 | 1,662 | 1,600 | 1,634 | 138,700 |
| 2007/06/11 | 1,578 | 1,660 | 1,578 | 1,637 | 136,700 |
| 2007/06/08 | 1,570 | 1,572 | 1,549 | 1,566 | 165,100 |
| 2007/06/07 | 1,578 | 1,590 | 1,560 | 1,579 | 145,900 |
| 2007/06/06 | 1,580 | 1,599 | 1,560 | 1,579 | 97,100 |
| 2007/06/05 | 1,604 | 1,617 | 1,590 | 1,606 | 87,900 |
| 2007/06/04 | 1,582 | 1,616 | 1,571 | 1,613 | 154,400 |
| 2007/06/01 | 1,550 | 1,592 | 1,547 | 1,582 | 190,800 |
| 2007/05/31 | 1,489 | 1,548 | 1,489 | 1,547 | 166,200 |
| 2007/05/30 | 1,444 | 1,496 | 1,443 | 1,486 | 146,000 |
| 2007/05/29 | 1,412 | 1,420 | 1,390 | 1,411 | 107,400 |
| 2007/05/28 | 1,412 | 1,438 | 1,412 | 1,418 | 48,500 |
| 2007/05/25 | 1,391 | 1,413 | 1,380 | 1,410 | 121,200 |
| 2007/05/24 | 1,426 | 1,462 | 1,420 | 1,449 | 110,000 |
| 2007/05/23 | 1,451 | 1,476 | 1,445 | 1,446 | 131,900 |
| 2007/05/22 | 1,426 | 1,453 | 1,426 | 1,449 | 185,300 |
| 2007/05/21 | 1,500 | 1,507 | 1,470 | 1,484 | 163,600 |
| 2007/05/18 | 1,524 | 1,531 | 1,495 | 1,503 | 131,900 |
| 2007/05/17 | 1,538 | 1,543 | 1,519 | 1,533 | 123,400 |
| 2007/05/16 | 1,564 | 1,564 | 1,517 | 1,526 | 93,100 |
| 2007/05/15 | 1,505 | 1,565 | 1,500 | 1,561 | 259,300 |
| 2007/05/14 | 1,476 | 1,502 | 1,476 | 1,498 | 85,200 |
| 2007/05/11 | 1,485 | 1,485 | 1,450 | 1,476 | 66,900 |
| 2007/05/10 | 1,464 | 1,494 | 1,464 | 1,490 | 214,100 |
| 2007/05/09 | 1,424 | 1,467 | 1,419 | 1,464 | 160,100 |
| 2007/05/08 | 1,437 | 1,440 | 1,380 | 1,421 | 82,300 |
| 2007/05/07 | 1,430 | 1,446 | 1,424 | 1,425 | 105,100 |
| 2007/05/02 | 1,363 | 1,422 | 1,363 | 1,422 | 122,200 |
| 2007/05/01 | 1,382 | 1,403 | 1,344 | 1,345 | 138,500 |
| 2007/04/27 | 1,357 | 1,374 | 1,357 | 1,362 | 66,700 |
| 2007/04/26 | 1,359 | 1,393 | 1,353 | 1,367 | 82,400 |
| 2007/04/25 | 1,399 | 1,400 | 1,366 | 1,367 | 78,600 |
| 2007/04/24 | 1,404 | 1,411 | 1,391 | 1,402 | 60,900 |
| 2007/04/23 | 1,475 | 1,476 | 1,428 | 1,428 | 45,100 |
| 2007/04/20 | 1,450 | 1,474 | 1,432 | 1,474 | 63,200 |
| 2007/04/19 | 1,463 | 1,468 | 1,445 | 1,448 | 38,200 |
| 2007/04/18 | 1,468 | 1,470 | 1,458 | 1,464 | 33,000 |
| 2007/04/17 | 1,438 | 1,469 | 1,432 | 1,468 | 121,700 |
| 2007/04/16 | 1,450 | 1,450 | 1,416 | 1,426 | 105,700 |
| 2007/04/13 | 1,491 | 1,494 | 1,450 | 1,451 | 71,400 |
| 2007/04/12 | 1,500 | 1,507 | 1,489 | 1,489 | 75,300 |
| 2007/04/11 | 1,486 | 1,492 | 1,475 | 1,483 | 155,000 |
| 2007/04/10 | 1,515 | 1,535 | 1,486 | 1,486 | 168,100 |
| 2007/04/09 | 1,466 | 1,588 | 1,449 | 1,535 | 262,100 |
| 2007/04/06 | 1,441 | 1,456 | 1,439 | 1,448 | 80,600 |
| 2007/04/05 | 1,440 | 1,447 | 1,435 | 1,441 | 126,800 |
| 2007/04/04 | 1,452 | 1,467 | 1,441 | 1,450 | 122,500 |
| 2007/04/03 | 1,435 | 1,463 | 1,435 | 1,451 | 93,100 |
| 2007/04/02 | 1,443 | 1,469 | 1,442 | 1,442 | 96,000 |
| 2007/03/30 | 1,453 | 1,458 | 1,437 | 1,442 | 80,300 |
| 2007/03/29 | 1,451 | 1,470 | 1,429 | 1,452 | 134,800 |
| 2007/03/28 | 1,398 | 1,477 | 1,396 | 1,473 | 234,100 |
| 2007/03/27 | 1,403 | 1,414 | 1,352 | 1,389 | 165,700 |
| 2007/03/26 | 1,447 | 1,448 | 1,431 | 1,440 | 79,500 |
| 2007/03/23 | 1,428 | 1,445 | 1,423 | 1,444 | 137,300 |
| 2007/03/22 | 1,399 | 1,430 | 1,397 | 1,428 | 177,900 |
| 2007/03/20 | 1,361 | 1,399 | 1,361 | 1,396 | 132,000 |
| 2007/03/19 | 1,350 | 1,364 | 1,344 | 1,356 | 137,100 |
| 2007/03/16 | 1,342 | 1,363 | 1,336 | 1,349 | 165,300 |
| 2007/03/15 | 1,361 | 1,375 | 1,346 | 1,354 | 171,000 |
| 2007/03/14 | 1,360 | 1,370 | 1,341 | 1,359 | 143,500 |
| 2007/03/13 | 1,388 | 1,406 | 1,379 | 1,397 | 119,100 |
| 2007/03/12 | 1,374 | 1,383 | 1,370 | 1,379 | 133,100 |
| 2007/03/09 | 1,345 | 1,379 | 1,343 | 1,374 | 212,100 |
| 2007/03/08 | 1,327 | 1,365 | 1,311 | 1,365 | 156,200 |
| 2007/03/07 | 1,348 | 1,352 | 1,322 | 1,326 | 143,500 |
| 2007/03/06 | 1,314 | 1,369 | 1,304 | 1,347 | 166,700 |
| 2007/03/05 | 1,359 | 1,359 | 1,328 | 1,335 | 296,700 |
| 2007/03/02 | 1,380 | 1,381 | 1,333 | 1,359 | 229,500 |
| 2007/03/01 | 1,370 | 1,387 | 1,370 | 1,387 | 144,300 |
| 2007/02/28 | 1,274 | 1,365 | 1,274 | 1,363 | 112,700 |
| 2007/02/27 | 1,412 | 1,415 | 1,387 | 1,394 | 168,900 |
| 2007/02/26 | 1,441 | 1,460 | 1,430 | 1,441 | 208,400 |
| 2007/02/23 | 1,423 | 1,436 | 1,418 | 1,433 | 139,700 |
| 2007/02/22 | 1,399 | 1,441 | 1,396 | 1,422 | 193,900 |
| 2007/02/21 | 1,345 | 1,378 | 1,341 | 1,377 | 132,900 |
| 2007/02/20 | 1,335 | 1,344 | 1,320 | 1,334 | 86,700 |
| 2007/02/19 | 1,328 | 1,347 | 1,322 | 1,335 | 71,900 |
| 2007/02/16 | 1,320 | 1,334 | 1,307 | 1,314 | 61,200 |
| 2007/02/15 | 1,319 | 1,329 | 1,309 | 1,318 | 65,300 |
| 2007/02/14 | 1,320 | 1,325 | 1,311 | 1,319 | 59,400 |
| 2007/02/13 | 1,314 | 1,330 | 1,305 | 1,314 | 78,500 |
| 2007/02/09 | 1,329 | 1,344 | 1,303 | 1,314 | 92,500 |
| 2007/02/08 | 1,300 | 1,336 | 1,286 | 1,329 | 163,300 |
| 2007/02/07 | 1,310 | 1,310 | 1,280 | 1,301 | 71,500 |
| 2007/02/06 | 1,277 | 1,313 | 1,261 | 1,306 | 105,400 |
| 2007/02/05 | 1,310 | 1,329 | 1,285 | 1,289 | 148,900 |
| 2007/02/02 | 1,319 | 1,344 | 1,310 | 1,316 | 112,600 |
| 2007/02/01 | 1,312 | 1,327 | 1,292 | 1,318 | 127,300 |
| 2007/01/31 | 1,305 | 1,312 | 1,281 | 1,289 | 83,500 |
| 2007/01/30 | 1,351 | 1,375 | 1,302 | 1,313 | 212,800 |
| 2007/01/29 | 1,310 | 1,430 | 1,309 | 1,359 | 413,400 |
| 2007/01/26 | 1,290 | 1,313 | 1,290 | 1,310 | 170,900 |
| 2007/01/25 | 1,310 | 1,343 | 1,289 | 1,310 | 355,900 |
| 2007/01/24 | 1,296 | 1,340 | 1,293 | 1,306 | 390,200 |
| 2007/01/23 | 1,264 | 1,313 | 1,260 | 1,293 | 249,700 |
| 2007/01/22 | 1,255 | 1,298 | 1,250 | 1,284 | 188,800 |
| 2007/01/19 | 1,230 | 1,234 | 1,209 | 1,224 | 88,400 |
| 2007/01/18 | 1,189 | 1,207 | 1,189 | 1,202 | 54,500 |
| 2007/01/17 | 1,192 | 1,200 | 1,181 | 1,188 | 69,900 |
| 2007/01/16 | 1,190 | 1,204 | 1,182 | 1,194 | 32,100 |
| 2007/01/15 | 1,183 | 1,200 | 1,181 | 1,199 | 54,000 |
| 2007/01/12 | 1,155 | 1,177 | 1,149 | 1,171 | 72,000 |
| 2007/01/11 | 1,150 | 1,170 | 1,140 | 1,152 | 69,600 |
| 2007/01/10 | 1,177 | 1,183 | 1,143 | 1,149 | 76,100 |
| 2007/01/09 | 1,162 | 1,182 | 1,141 | 1,175 | 50,200 |
| 2007/01/05 | 1,176 | 1,176 | 1,155 | 1,156 | 36,500 |
| 2007/01/04 | 1,170 | 1,181 | 1,153 | 1,161 | 25,700 |