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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,589 | 1,606 | 1,579 | 1,602 | 65,200 |
| 2013/12/27 | 1,555 | 1,566 | 1,546 | 1,564 | 56,500 |
| 2013/12/26 | 1,520 | 1,548 | 1,520 | 1,543 | 64,600 |
| 2013/12/25 | 1,533 | 1,533 | 1,510 | 1,516 | 85,500 |
| 2013/12/24 | 1,561 | 1,570 | 1,531 | 1,536 | 55,000 |
| 2013/12/20 | 1,562 | 1,569 | 1,553 | 1,561 | 55,500 |
| 2013/12/19 | 1,560 | 1,570 | 1,530 | 1,561 | 109,500 |
| 2013/12/18 | 1,530 | 1,554 | 1,521 | 1,553 | 86,400 |
| 2013/12/17 | 1,531 | 1,549 | 1,531 | 1,543 | 50,600 |
| 2013/12/16 | 1,540 | 1,543 | 1,522 | 1,531 | 51,800 |
| 2013/12/13 | 1,512 | 1,561 | 1,512 | 1,538 | 148,300 |
| 2013/12/12 | 1,529 | 1,529 | 1,497 | 1,504 | 115,600 |
| 2013/12/11 | 1,551 | 1,563 | 1,524 | 1,526 | 73,700 |
| 2013/12/10 | 1,561 | 1,573 | 1,541 | 1,556 | 111,200 |
| 2013/12/09 | 1,550 | 1,565 | 1,549 | 1,560 | 57,800 |
| 2013/12/06 | 1,528 | 1,550 | 1,524 | 1,542 | 49,700 |
| 2013/12/05 | 1,535 | 1,538 | 1,525 | 1,527 | 52,300 |
| 2013/12/04 | 1,550 | 1,555 | 1,531 | 1,535 | 45,000 |
| 2013/12/03 | 1,548 | 1,564 | 1,541 | 1,551 | 47,700 |
| 2013/12/02 | 1,557 | 1,573 | 1,475 | 1,540 | 93,100 |
| 2013/11/29 | 1,558 | 1,568 | 1,552 | 1,557 | 30,400 |
| 2013/11/28 | 1,579 | 1,588 | 1,555 | 1,563 | 54,000 |
| 2013/11/27 | 1,600 | 1,600 | 1,575 | 1,577 | 52,400 |
| 2013/11/26 | 1,607 | 1,610 | 1,593 | 1,600 | 41,200 |
| 2013/11/25 | 1,612 | 1,624 | 1,606 | 1,612 | 68,400 |
| 2013/11/22 | 1,620 | 1,639 | 1,599 | 1,606 | 111,100 |
| 2013/11/21 | 1,561 | 1,617 | 1,557 | 1,617 | 110,400 |
| 2013/11/20 | 1,568 | 1,568 | 1,548 | 1,562 | 41,100 |
| 2013/11/19 | 1,560 | 1,572 | 1,549 | 1,563 | 40,600 |
| 2013/11/18 | 1,531 | 1,571 | 1,527 | 1,565 | 77,800 |
| 2013/11/15 | 1,514 | 1,528 | 1,508 | 1,525 | 68,100 |
| 2013/11/14 | 1,507 | 1,514 | 1,504 | 1,510 | 48,300 |
| 2013/11/13 | 1,507 | 1,520 | 1,502 | 1,510 | 44,600 |
| 2013/11/12 | 1,505 | 1,525 | 1,503 | 1,514 | 54,700 |
| 2013/11/11 | 1,500 | 1,528 | 1,500 | 1,508 | 52,300 |
| 2013/11/08 | 1,504 | 1,510 | 1,497 | 1,497 | 99,200 |
| 2013/11/07 | 1,533 | 1,533 | 1,510 | 1,520 | 49,500 |
| 2013/11/06 | 1,522 | 1,545 | 1,520 | 1,536 | 37,000 |
| 2013/11/05 | 1,550 | 1,550 | 1,516 | 1,522 | 48,200 |
| 2013/11/01 | 1,551 | 1,562 | 1,543 | 1,552 | 73,500 |
| 2013/10/31 | 1,550 | 1,569 | 1,536 | 1,559 | 70,100 |
| 2013/10/30 | 1,546 | 1,565 | 1,536 | 1,545 | 50,100 |
| 2013/10/29 | 1,550 | 1,571 | 1,543 | 1,549 | 63,400 |
| 2013/10/28 | 1,525 | 1,561 | 1,525 | 1,556 | 40,400 |
| 2013/10/25 | 1,548 | 1,557 | 1,526 | 1,528 | 49,200 |
| 2013/10/24 | 1,502 | 1,541 | 1,501 | 1,537 | 58,200 |
| 2013/10/23 | 1,544 | 1,548 | 1,504 | 1,504 | 81,400 |
| 2013/10/22 | 1,550 | 1,555 | 1,539 | 1,544 | 59,300 |
| 2013/10/21 | 1,563 | 1,563 | 1,545 | 1,556 | 75,500 |
| 2013/10/18 | 1,584 | 1,584 | 1,562 | 1,564 | 32,900 |
| 2013/10/17 | 1,592 | 1,592 | 1,568 | 1,585 | 19,600 |
| 2013/10/16 | 1,590 | 1,592 | 1,571 | 1,582 | 30,200 |
| 2013/10/15 | 1,605 | 1,605 | 1,584 | 1,593 | 24,900 |
| 2013/10/11 | 1,591 | 1,600 | 1,568 | 1,600 | 68,100 |
| 2013/10/10 | 1,575 | 1,596 | 1,575 | 1,591 | 56,900 |
| 2013/10/09 | 1,536 | 1,577 | 1,532 | 1,575 | 36,100 |
| 2013/10/08 | 1,535 | 1,559 | 1,535 | 1,553 | 71,100 |
| 2013/10/07 | 1,556 | 1,556 | 1,521 | 1,546 | 64,100 |
| 2013/10/04 | 1,535 | 1,588 | 1,516 | 1,560 | 70,500 |
| 2013/10/03 | 1,564 | 1,572 | 1,548 | 1,548 | 41,100 |
| 2013/10/02 | 1,585 | 1,592 | 1,551 | 1,572 | 52,300 |
| 2013/10/01 | 1,594 | 1,602 | 1,572 | 1,581 | 53,900 |
| 2013/09/30 | 1,608 | 1,612 | 1,582 | 1,604 | 33,300 |
| 2013/09/27 | 1,611 | 1,630 | 1,606 | 1,611 | 27,900 |
| 2013/09/26 | 1,579 | 1,614 | 1,560 | 1,611 | 40,600 |
| 2013/09/25 | 1,605 | 1,605 | 1,588 | 1,604 | 33,900 |
| 2013/09/24 | 1,598 | 1,609 | 1,586 | 1,597 | 34,500 |
| 2013/09/20 | 1,595 | 1,609 | 1,593 | 1,608 | 63,200 |
| 2013/09/19 | 1,615 | 1,615 | 1,585 | 1,596 | 98,700 |
| 2013/09/18 | 1,590 | 1,612 | 1,584 | 1,601 | 49,600 |
| 2013/09/17 | 1,605 | 1,620 | 1,584 | 1,587 | 36,500 |
| 2013/09/13 | 1,586 | 1,606 | 1,581 | 1,601 | 73,700 |
| 2013/09/12 | 1,595 | 1,606 | 1,595 | 1,605 | 13,900 |
| 2013/09/11 | 1,620 | 1,630 | 1,603 | 1,609 | 51,300 |
| 2013/09/10 | 1,609 | 1,637 | 1,609 | 1,624 | 79,600 |
| 2013/09/09 | 1,597 | 1,621 | 1,585 | 1,609 | 45,400 |
| 2013/09/06 | 1,592 | 1,595 | 1,556 | 1,567 | 55,900 |
| 2013/09/05 | 1,599 | 1,600 | 1,582 | 1,586 | 35,000 |
| 2013/09/04 | 1,586 | 1,606 | 1,562 | 1,596 | 81,000 |
| 2013/09/03 | 1,622 | 1,630 | 1,583 | 1,589 | 89,100 |
| 2013/09/02 | 1,594 | 1,616 | 1,587 | 1,612 | 27,800 |
| 2013/08/30 | 1,639 | 1,649 | 1,582 | 1,593 | 78,800 |
| 2013/08/29 | 1,590 | 1,639 | 1,585 | 1,633 | 114,000 |
| 2013/08/28 | 1,585 | 1,592 | 1,562 | 1,582 | 46,400 |
| 2013/08/27 | 1,601 | 1,630 | 1,597 | 1,613 | 27,400 |
| 2013/08/26 | 1,631 | 1,636 | 1,612 | 1,618 | 28,900 |
| 2013/08/23 | 1,619 | 1,642 | 1,610 | 1,631 | 37,800 |
| 2013/08/22 | 1,576 | 1,609 | 1,571 | 1,603 | 70,200 |
| 2013/08/21 | 1,626 | 1,635 | 1,573 | 1,577 | 109,800 |
| 2013/08/20 | 1,629 | 1,676 | 1,629 | 1,648 | 80,300 |
| 2013/08/19 | 1,621 | 1,643 | 1,612 | 1,629 | 62,200 |
| 2013/08/16 | 1,595 | 1,620 | 1,578 | 1,598 | 56,500 |
| 2013/08/15 | 1,616 | 1,644 | 1,591 | 1,594 | 86,700 |
| 2013/08/14 | 1,618 | 1,648 | 1,614 | 1,648 | 33,100 |
| 2013/08/13 | 1,610 | 1,617 | 1,587 | 1,607 | 51,400 |
| 2013/08/12 | 1,630 | 1,675 | 1,606 | 1,610 | 134,400 |
| 2013/08/09 | 1,616 | 1,643 | 1,601 | 1,630 | 66,500 |
| 2013/08/08 | 1,620 | 1,637 | 1,614 | 1,623 | 77,800 |
| 2013/08/07 | 1,616 | 1,640 | 1,600 | 1,622 | 55,600 |
| 2013/08/06 | 1,601 | 1,645 | 1,600 | 1,626 | 72,500 |
| 2013/08/05 | 1,615 | 1,625 | 1,594 | 1,599 | 59,600 |
| 2013/08/02 | 1,610 | 1,617 | 1,581 | 1,616 | 98,900 |
| 2013/08/01 | 1,603 | 1,629 | 1,599 | 1,617 | 98,000 |
| 2013/07/31 | 1,448 | 1,653 | 1,448 | 1,606 | 304,800 |
| 2013/07/30 | 1,451 | 1,480 | 1,450 | 1,478 | 44,000 |
| 2013/07/29 | 1,483 | 1,492 | 1,460 | 1,461 | 61,700 |
| 2013/07/26 | 1,516 | 1,545 | 1,501 | 1,507 | 60,300 |
| 2013/07/25 | 1,575 | 1,575 | 1,516 | 1,522 | 114,900 |
| 2013/07/24 | 1,552 | 1,588 | 1,549 | 1,572 | 112,100 |
| 2013/07/23 | 1,538 | 1,553 | 1,516 | 1,543 | 83,100 |
| 2013/07/22 | 1,509 | 1,540 | 1,494 | 1,538 | 88,600 |
| 2013/07/19 | 1,544 | 1,550 | 1,491 | 1,500 | 204,400 |
| 2013/07/18 | 1,526 | 1,553 | 1,521 | 1,552 | 87,300 |
| 2013/07/17 | 1,500 | 1,536 | 1,499 | 1,530 | 79,600 |
| 2013/07/16 | 1,510 | 1,523 | 1,499 | 1,510 | 134,600 |
| 2013/07/12 | 1,497 | 1,524 | 1,494 | 1,509 | 88,000 |
| 2013/07/11 | 1,496 | 1,501 | 1,482 | 1,496 | 33,600 |
| 2013/07/10 | 1,497 | 1,525 | 1,493 | 1,510 | 73,000 |
| 2013/07/09 | 1,482 | 1,504 | 1,480 | 1,497 | 74,400 |
| 2013/07/08 | 1,504 | 1,516 | 1,482 | 1,482 | 48,100 |
| 2013/07/05 | 1,490 | 1,495 | 1,474 | 1,493 | 42,400 |
| 2013/07/04 | 1,500 | 1,505 | 1,466 | 1,474 | 111,200 |
| 2013/07/03 | 1,534 | 1,534 | 1,490 | 1,519 | 135,100 |
| 2013/07/02 | 1,454 | 1,518 | 1,454 | 1,516 | 127,300 |
| 2013/07/01 | 1,479 | 1,488 | 1,421 | 1,448 | 194,900 |
| 2013/06/28 | 1,451 | 1,494 | 1,444 | 1,478 | 120,400 |
| 2013/06/27 | 1,436 | 1,457 | 1,392 | 1,440 | 96,700 |
| 2013/06/26 | 1,440 | 1,451 | 1,401 | 1,423 | 59,600 |
| 2013/06/25 | 1,448 | 1,466 | 1,410 | 1,440 | 103,900 |
| 2013/06/24 | 1,481 | 1,496 | 1,431 | 1,440 | 87,800 |
| 2013/06/21 | 1,401 | 1,481 | 1,384 | 1,481 | 363,500 |
| 2013/06/20 | 1,418 | 1,425 | 1,376 | 1,425 | 154,900 |
| 2013/06/19 | 1,401 | 1,416 | 1,372 | 1,410 | 124,400 |
| 2013/06/18 | 1,376 | 1,415 | 1,376 | 1,391 | 104,200 |
| 2013/06/17 | 1,328 | 1,371 | 1,328 | 1,364 | 73,400 |
| 2013/06/14 | 1,370 | 1,391 | 1,326 | 1,327 | 102,600 |
| 2013/06/13 | 1,355 | 1,364 | 1,320 | 1,342 | 96,700 |
| 2013/06/12 | 1,361 | 1,380 | 1,343 | 1,370 | 55,700 |
| 2013/06/11 | 1,413 | 1,425 | 1,374 | 1,375 | 140,100 |
| 2013/06/10 | 1,379 | 1,415 | 1,379 | 1,404 | 86,800 |
| 2013/06/07 | 1,333 | 1,357 | 1,308 | 1,338 | 157,500 |
| 2013/06/06 | 1,381 | 1,401 | 1,342 | 1,344 | 134,700 |
| 2013/06/05 | 1,441 | 1,464 | 1,406 | 1,406 | 173,600 |
| 2013/06/04 | 1,500 | 1,501 | 1,385 | 1,432 | 361,500 |
| 2013/06/03 | 1,510 | 1,557 | 1,509 | 1,521 | 117,200 |
| 2013/05/31 | 1,570 | 1,579 | 1,528 | 1,544 | 83,300 |
| 2013/05/30 | 1,570 | 1,585 | 1,541 | 1,555 | 123,800 |
| 2013/05/29 | 1,599 | 1,610 | 1,585 | 1,587 | 167,700 |
| 2013/05/28 | 1,578 | 1,605 | 1,571 | 1,584 | 145,200 |
| 2013/05/27 | 1,616 | 1,635 | 1,555 | 1,580 | 184,000 |
| 2013/05/24 | 1,601 | 1,674 | 1,590 | 1,647 | 358,000 |
| 2013/05/23 | 1,660 | 1,672 | 1,600 | 1,600 | 215,600 |
| 2013/05/22 | 1,669 | 1,706 | 1,652 | 1,666 | 201,100 |
| 2013/05/21 | 1,612 | 1,647 | 1,612 | 1,641 | 110,500 |
| 2013/05/20 | 1,562 | 1,691 | 1,556 | 1,631 | 280,900 |
| 2013/05/17 | 1,499 | 1,545 | 1,488 | 1,538 | 130,200 |
| 2013/05/16 | 1,502 | 1,524 | 1,477 | 1,499 | 112,500 |
| 2013/05/15 | 1,523 | 1,535 | 1,493 | 1,501 | 177,300 |
| 2013/05/14 | 1,523 | 1,544 | 1,519 | 1,522 | 176,100 |
| 2013/05/13 | 1,481 | 1,525 | 1,481 | 1,523 | 147,800 |
| 2013/05/10 | 1,452 | 1,471 | 1,445 | 1,459 | 131,800 |
| 2013/05/09 | 1,450 | 1,458 | 1,424 | 1,429 | 95,700 |
| 2013/05/08 | 1,448 | 1,455 | 1,434 | 1,446 | 167,700 |
| 2013/05/07 | 1,433 | 1,444 | 1,410 | 1,442 | 300,200 |
| 2013/05/02 | 1,407 | 1,418 | 1,401 | 1,416 | 106,000 |
| 2013/05/01 | 1,415 | 1,420 | 1,386 | 1,396 | 144,500 |
| 2013/04/30 | 1,420 | 1,433 | 1,420 | 1,423 | 52,600 |
| 2013/04/26 | 1,426 | 1,436 | 1,414 | 1,417 | 131,400 |
| 2013/04/25 | 1,426 | 1,431 | 1,420 | 1,426 | 85,100 |
| 2013/04/24 | 1,413 | 1,427 | 1,404 | 1,421 | 122,800 |
| 2013/04/23 | 1,385 | 1,399 | 1,380 | 1,393 | 73,000 |
| 2013/04/22 | 1,390 | 1,393 | 1,378 | 1,387 | 55,600 |
| 2013/04/19 | 1,381 | 1,384 | 1,351 | 1,366 | 97,600 |
| 2013/04/18 | 1,415 | 1,415 | 1,378 | 1,383 | 108,000 |
| 2013/04/17 | 1,388 | 1,433 | 1,388 | 1,429 | 58,900 |
| 2013/04/16 | 1,385 | 1,400 | 1,366 | 1,388 | 75,800 |
| 2013/04/15 | 1,410 | 1,420 | 1,403 | 1,410 | 46,700 |
| 2013/04/12 | 1,444 | 1,444 | 1,406 | 1,412 | 88,000 |
| 2013/04/11 | 1,438 | 1,448 | 1,423 | 1,448 | 65,000 |
| 2013/04/10 | 1,444 | 1,447 | 1,414 | 1,429 | 66,600 |
| 2013/04/09 | 1,444 | 1,450 | 1,430 | 1,444 | 106,700 |
| 2013/04/08 | 1,420 | 1,442 | 1,405 | 1,434 | 100,800 |
| 2013/04/05 | 1,418 | 1,435 | 1,380 | 1,393 | 157,300 |
| 2013/04/04 | 1,359 | 1,395 | 1,326 | 1,395 | 123,500 |
| 2013/04/03 | 1,324 | 1,377 | 1,320 | 1,375 | 122,700 |
| 2013/04/02 | 1,307 | 1,328 | 1,254 | 1,306 | 103,600 |
| 2013/04/01 | 1,395 | 1,395 | 1,315 | 1,315 | 92,500 |
| 2013/03/29 | 1,396 | 1,401 | 1,380 | 1,395 | 65,100 |
| 2013/03/28 | 1,410 | 1,410 | 1,382 | 1,396 | 62,000 |
| 2013/03/27 | 1,380 | 1,422 | 1,372 | 1,419 | 335,700 |
| 2013/03/26 | 1,419 | 1,423 | 1,393 | 1,403 | 443,300 |
| 2013/03/25 | 1,440 | 1,441 | 1,419 | 1,419 | 165,500 |
| 2013/03/22 | 1,441 | 1,441 | 1,420 | 1,420 | 110,100 |
| 2013/03/21 | 1,445 | 1,453 | 1,425 | 1,441 | 182,200 |
| 2013/03/19 | 1,431 | 1,449 | 1,431 | 1,436 | 85,400 |
| 2013/03/18 | 1,428 | 1,443 | 1,420 | 1,423 | 90,100 |
| 2013/03/15 | 1,454 | 1,460 | 1,422 | 1,427 | 160,700 |
| 2013/03/14 | 1,424 | 1,451 | 1,424 | 1,442 | 98,100 |
| 2013/03/13 | 1,418 | 1,441 | 1,401 | 1,416 | 122,400 |
| 2013/03/12 | 1,462 | 1,464 | 1,420 | 1,420 | 119,900 |
| 2013/03/11 | 1,430 | 1,454 | 1,430 | 1,450 | 116,000 |
| 2013/03/08 | 1,413 | 1,429 | 1,412 | 1,420 | 99,200 |
| 2013/03/07 | 1,423 | 1,441 | 1,409 | 1,409 | 63,200 |
| 2013/03/06 | 1,425 | 1,427 | 1,404 | 1,414 | 97,200 |
| 2013/03/05 | 1,425 | 1,435 | 1,415 | 1,423 | 82,400 |
| 2013/03/04 | 1,398 | 1,419 | 1,392 | 1,407 | 107,100 |
| 2013/03/01 | 1,365 | 1,391 | 1,353 | 1,386 | 72,000 |
| 2013/02/28 | 1,330 | 1,367 | 1,329 | 1,366 | 84,100 |
| 2013/02/27 | 1,322 | 1,330 | 1,308 | 1,318 | 66,000 |
| 2013/02/26 | 1,345 | 1,347 | 1,323 | 1,324 | 96,000 |
| 2013/02/25 | 1,355 | 1,373 | 1,349 | 1,354 | 78,300 |
| 2013/02/22 | 1,346 | 1,346 | 1,294 | 1,332 | 107,600 |
| 2013/02/21 | 1,353 | 1,369 | 1,345 | 1,349 | 84,200 |
| 2013/02/20 | 1,357 | 1,361 | 1,350 | 1,355 | 45,300 |
| 2013/02/19 | 1,340 | 1,374 | 1,330 | 1,341 | 76,400 |
| 2013/02/18 | 1,270 | 1,344 | 1,270 | 1,341 | 94,600 |
| 2013/02/15 | 1,301 | 1,305 | 1,238 | 1,264 | 127,200 |
| 2013/02/14 | 1,344 | 1,345 | 1,310 | 1,311 | 99,100 |
| 2013/02/13 | 1,380 | 1,381 | 1,346 | 1,351 | 82,500 |
| 2013/02/12 | 1,372 | 1,397 | 1,372 | 1,380 | 65,500 |
| 2013/02/08 | 1,383 | 1,383 | 1,355 | 1,360 | 55,200 |
| 2013/02/07 | 1,387 | 1,388 | 1,369 | 1,381 | 39,600 |
| 2013/02/06 | 1,355 | 1,393 | 1,355 | 1,387 | 73,500 |
| 2013/02/05 | 1,376 | 1,394 | 1,350 | 1,352 | 91,100 |
| 2013/02/04 | 1,365 | 1,390 | 1,360 | 1,376 | 60,700 |
| 2013/02/01 | 1,361 | 1,366 | 1,340 | 1,352 | 80,800 |
| 2013/01/31 | 1,338 | 1,361 | 1,337 | 1,359 | 68,300 |
| 2013/01/30 | 1,328 | 1,334 | 1,312 | 1,331 | 43,200 |
| 2013/01/29 | 1,292 | 1,326 | 1,292 | 1,323 | 74,500 |
| 2013/01/28 | 1,292 | 1,304 | 1,290 | 1,290 | 66,600 |
| 2013/01/25 | 1,280 | 1,293 | 1,277 | 1,286 | 59,200 |
| 2013/01/24 | 1,263 | 1,275 | 1,260 | 1,274 | 31,900 |
| 2013/01/23 | 1,236 | 1,277 | 1,235 | 1,268 | 116,100 |
| 2013/01/22 | 1,244 | 1,260 | 1,235 | 1,247 | 55,400 |
| 2013/01/21 | 1,231 | 1,259 | 1,220 | 1,247 | 132,100 |
| 2013/01/18 | 1,205 | 1,222 | 1,198 | 1,201 | 83,000 |
| 2013/01/17 | 1,226 | 1,236 | 1,177 | 1,195 | 79,100 |
| 2013/01/16 | 1,255 | 1,255 | 1,227 | 1,228 | 51,200 |
| 2013/01/15 | 1,249 | 1,258 | 1,248 | 1,251 | 33,200 |
| 2013/01/11 | 1,219 | 1,248 | 1,219 | 1,244 | 46,100 |
| 2013/01/10 | 1,200 | 1,220 | 1,200 | 1,215 | 31,100 |
| 2013/01/09 | 1,193 | 1,214 | 1,185 | 1,197 | 57,400 |
| 2013/01/08 | 1,205 | 1,208 | 1,191 | 1,195 | 27,000 |
| 2013/01/07 | 1,214 | 1,215 | 1,199 | 1,202 | 31,100 |
| 2013/01/04 | 1,207 | 1,209 | 1,187 | 1,191 | 69,900 |