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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,875 | 3,900 | 3,850 | 3,860 | 31,500 |
| 2017/12/28 | 3,880 | 3,880 | 3,825 | 3,835 | 27,100 |
| 2017/12/27 | 3,860 | 3,870 | 3,780 | 3,825 | 33,100 |
| 2017/12/26 | 3,970 | 3,970 | 3,815 | 3,825 | 32,200 |
| 2017/12/25 | 3,950 | 3,970 | 3,910 | 3,930 | 19,700 |
| 2017/12/22 | 3,825 | 3,915 | 3,790 | 3,890 | 59,200 |
| 2017/12/21 | 3,785 | 3,800 | 3,775 | 3,790 | 28,100 |
| 2017/12/20 | 3,770 | 3,815 | 3,750 | 3,785 | 45,600 |
| 2017/12/19 | 3,725 | 3,755 | 3,690 | 3,745 | 34,900 |
| 2017/12/18 | 3,750 | 3,765 | 3,680 | 3,710 | 61,000 |
| 2017/12/15 | 3,775 | 3,780 | 3,675 | 3,720 | 79,300 |
| 2017/12/14 | 3,810 | 3,815 | 3,755 | 3,775 | 36,500 |
| 2017/12/13 | 3,840 | 3,845 | 3,765 | 3,775 | 44,900 |
| 2017/12/12 | 3,880 | 3,880 | 3,810 | 3,810 | 34,900 |
| 2017/12/11 | 3,835 | 3,915 | 3,820 | 3,880 | 75,800 |
| 2017/12/08 | 3,765 | 3,865 | 3,765 | 3,815 | 66,300 |
| 2017/12/07 | 3,795 | 3,835 | 3,755 | 3,760 | 60,400 |
| 2017/12/06 | 3,755 | 3,795 | 3,725 | 3,735 | 53,300 |
| 2017/12/05 | 3,815 | 3,815 | 3,745 | 3,775 | 38,100 |
| 2017/12/04 | 3,840 | 3,875 | 3,810 | 3,815 | 52,900 |
| 2017/12/01 | 3,780 | 3,825 | 3,760 | 3,805 | 48,500 |
| 2017/11/30 | 3,815 | 3,815 | 3,725 | 3,785 | 65,700 |
| 2017/11/29 | 3,765 | 3,850 | 3,745 | 3,785 | 65,100 |
| 2017/11/28 | 3,775 | 3,780 | 3,690 | 3,765 | 68,900 |
| 2017/11/27 | 3,650 | 3,765 | 3,645 | 3,750 | 101,700 |
| 2017/11/24 | 3,655 | 3,655 | 3,545 | 3,605 | 78,900 |
| 2017/11/22 | 3,590 | 3,660 | 3,585 | 3,610 | 49,900 |
| 2017/11/21 | 3,520 | 3,550 | 3,500 | 3,530 | 30,400 |
| 2017/11/20 | 3,470 | 3,500 | 3,460 | 3,490 | 35,400 |
| 2017/11/17 | 3,490 | 3,510 | 3,455 | 3,470 | 70,500 |
| 2017/11/16 | 3,395 | 3,515 | 3,380 | 3,480 | 48,300 |
| 2017/11/15 | 3,540 | 3,550 | 3,410 | 3,420 | 69,400 |
| 2017/11/14 | 3,575 | 3,585 | 3,530 | 3,550 | 46,600 |
| 2017/11/13 | 3,600 | 3,600 | 3,560 | 3,575 | 51,800 |
| 2017/11/10 | 3,590 | 3,615 | 3,560 | 3,580 | 51,000 |
| 2017/11/09 | 3,600 | 3,650 | 3,555 | 3,605 | 91,100 |
| 2017/11/08 | 3,550 | 3,625 | 3,545 | 3,580 | 72,500 |
| 2017/11/07 | 3,565 | 3,615 | 3,565 | 3,585 | 35,200 |
| 2017/11/06 | 3,575 | 3,595 | 3,560 | 3,585 | 35,300 |
| 2017/11/02 | 3,580 | 3,630 | 3,575 | 3,585 | 58,700 |
| 2017/11/01 | 3,655 | 3,660 | 3,575 | 3,615 | 102,100 |
| 2017/10/31 | 3,730 | 3,750 | 3,645 | 3,655 | 86,000 |
| 2017/10/30 | 3,590 | 3,730 | 3,490 | 3,680 | 327,800 |
| 2017/10/27 | 3,775 | 3,810 | 3,720 | 3,800 | 83,300 |
| 2017/10/26 | 3,755 | 3,825 | 3,755 | 3,755 | 70,900 |
| 2017/10/25 | 3,755 | 3,860 | 3,755 | 3,785 | 91,800 |
| 2017/10/24 | 3,730 | 3,775 | 3,715 | 3,730 | 62,600 |
| 2017/10/23 | 3,725 | 3,785 | 3,715 | 3,730 | 53,500 |
| 2017/10/20 | 3,645 | 3,675 | 3,615 | 3,655 | 55,200 |
| 2017/10/19 | 3,680 | 3,740 | 3,660 | 3,670 | 80,500 |
| 2017/10/18 | 3,670 | 3,685 | 3,655 | 3,670 | 75,000 |
| 2017/10/17 | 3,640 | 3,675 | 3,620 | 3,670 | 39,800 |
| 2017/10/16 | 3,675 | 3,680 | 3,625 | 3,660 | 48,100 |
| 2017/10/13 | 3,620 | 3,685 | 3,560 | 3,680 | 233,300 |
| 2017/10/12 | 3,800 | 3,800 | 3,745 | 3,765 | 43,900 |
| 2017/10/11 | 3,790 | 3,870 | 3,730 | 3,770 | 77,800 |
| 2017/10/10 | 3,730 | 3,800 | 3,715 | 3,790 | 68,200 |
| 2017/10/06 | 3,715 | 3,765 | 3,680 | 3,730 | 70,100 |
| 2017/10/05 | 3,695 | 3,765 | 3,680 | 3,725 | 59,000 |
| 2017/10/04 | 3,635 | 3,740 | 3,635 | 3,725 | 95,300 |
| 2017/10/03 | 3,515 | 3,635 | 3,495 | 3,620 | 114,700 |
| 2017/10/02 | 3,490 | 3,500 | 3,445 | 3,465 | 60,100 |
| 2017/09/29 | 3,480 | 3,520 | 3,440 | 3,450 | 49,700 |
| 2017/09/28 | 3,420 | 3,525 | 3,395 | 3,475 | 92,400 |
| 2017/09/27 | 3,335 | 3,440 | 3,335 | 3,420 | 42,200 |
| 2017/09/26 | 3,265 | 3,375 | 3,265 | 3,375 | 66,000 |
| 2017/09/25 | 3,335 | 3,360 | 3,290 | 3,295 | 58,900 |
| 2017/09/22 | 3,310 | 3,335 | 3,270 | 3,290 | 25,700 |
| 2017/09/21 | 3,325 | 3,355 | 3,305 | 3,315 | 34,100 |
| 2017/09/20 | 3,390 | 3,405 | 3,325 | 3,335 | 38,600 |
| 2017/09/19 | 3,380 | 3,435 | 3,365 | 3,410 | 49,600 |
| 2017/09/15 | 3,330 | 3,385 | 3,315 | 3,375 | 43,300 |
| 2017/09/14 | 3,395 | 3,395 | 3,335 | 3,340 | 27,400 |
| 2017/09/13 | 3,305 | 3,360 | 3,305 | 3,350 | 16,800 |
| 2017/09/12 | 3,300 | 3,315 | 3,245 | 3,290 | 40,600 |
| 2017/09/11 | 3,255 | 3,290 | 3,245 | 3,265 | 25,900 |
| 2017/09/08 | 3,260 | 3,260 | 3,210 | 3,225 | 48,500 |
| 2017/09/07 | 3,255 | 3,305 | 3,240 | 3,280 | 43,200 |
| 2017/09/06 | 3,160 | 3,210 | 3,135 | 3,185 | 62,300 |
| 2017/09/05 | 3,300 | 3,315 | 3,130 | 3,165 | 72,800 |
| 2017/09/04 | 3,340 | 3,395 | 3,305 | 3,310 | 35,000 |
| 2017/09/01 | 3,360 | 3,360 | 3,310 | 3,340 | 25,100 |
| 2017/08/31 | 3,305 | 3,325 | 3,280 | 3,310 | 44,000 |
| 2017/08/30 | 3,310 | 3,320 | 3,275 | 3,300 | 65,100 |
| 2017/08/29 | 3,345 | 3,345 | 3,285 | 3,300 | 38,900 |
| 2017/08/28 | 3,395 | 3,420 | 3,355 | 3,365 | 35,300 |
| 2017/08/25 | 3,370 | 3,445 | 3,360 | 3,390 | 45,400 |
| 2017/08/24 | 3,285 | 3,355 | 3,285 | 3,355 | 38,100 |
| 2017/08/23 | 3,300 | 3,325 | 3,285 | 3,285 | 18,900 |
| 2017/08/22 | 3,260 | 3,300 | 3,245 | 3,285 | 33,100 |
| 2017/08/21 | 3,265 | 3,290 | 3,255 | 3,285 | 21,800 |
| 2017/08/18 | 3,255 | 3,295 | 3,220 | 3,260 | 59,800 |
| 2017/08/17 | 3,330 | 3,350 | 3,295 | 3,320 | 32,100 |
| 2017/08/16 | 3,330 | 3,350 | 3,315 | 3,330 | 49,000 |
| 2017/08/15 | 3,300 | 3,350 | 3,290 | 3,335 | 59,000 |
| 2017/08/14 | 3,325 | 3,345 | 3,240 | 3,275 | 125,600 |
| 2017/08/10 | 3,270 | 3,325 | 3,265 | 3,285 | 62,100 |
| 2017/08/09 | 3,305 | 3,310 | 3,235 | 3,255 | 43,800 |
| 2017/08/08 | 3,305 | 3,330 | 3,295 | 3,315 | 27,400 |
| 2017/08/07 | 3,290 | 3,320 | 3,255 | 3,305 | 35,900 |
| 2017/08/04 | 3,245 | 3,315 | 3,230 | 3,260 | 63,800 |
| 2017/08/03 | 3,320 | 3,340 | 3,255 | 3,260 | 47,000 |
| 2017/08/02 | 3,455 | 3,460 | 3,315 | 3,320 | 84,600 |
| 2017/08/01 | 3,420 | 3,570 | 3,420 | 3,455 | 101,100 |
| 2017/07/31 | 3,405 | 3,595 | 3,360 | 3,490 | 281,500 |
| 2017/07/28 | 3,220 | 3,255 | 3,210 | 3,220 | 74,700 |
| 2017/07/27 | 3,215 | 3,300 | 3,210 | 3,250 | 74,000 |
| 2017/07/26 | 3,240 | 3,270 | 3,205 | 3,215 | 62,000 |
| 2017/07/25 | 3,300 | 3,300 | 3,240 | 3,240 | 26,100 |
| 2017/07/24 | 3,345 | 3,345 | 3,295 | 3,310 | 38,700 |
| 2017/07/21 | 3,320 | 3,395 | 3,320 | 3,360 | 76,900 |
| 2017/07/20 | 3,330 | 3,350 | 3,310 | 3,320 | 49,000 |
| 2017/07/19 | 3,305 | 3,345 | 3,295 | 3,330 | 45,700 |
| 2017/07/18 | 3,220 | 3,325 | 3,220 | 3,310 | 48,600 |
| 2017/07/14 | 3,260 | 3,275 | 3,245 | 3,245 | 55,600 |
| 2017/07/13 | 3,260 | 3,300 | 3,255 | 3,255 | 46,500 |
| 2017/07/12 | 3,305 | 3,350 | 3,265 | 3,265 | 39,600 |
| 2017/07/11 | 3,300 | 3,375 | 3,295 | 3,340 | 53,700 |
| 2017/07/10 | 3,275 | 3,335 | 3,275 | 3,290 | 66,600 |
| 2017/07/07 | 3,310 | 3,355 | 3,245 | 3,255 | 130,600 |
| 2017/07/06 | 3,340 | 3,370 | 3,295 | 3,310 | 76,600 |
| 2017/07/05 | 3,330 | 3,350 | 3,305 | 3,340 | 57,700 |
| 2017/07/04 | 3,380 | 3,380 | 3,260 | 3,305 | 115,800 |
| 2017/07/03 | 3,385 | 3,430 | 3,350 | 3,370 | 75,900 |
| 2017/06/30 | 3,355 | 3,395 | 3,335 | 3,390 | 100,200 |
| 2017/06/29 | 3,355 | 3,405 | 3,335 | 3,395 | 111,400 |
| 2017/06/28 | 3,265 | 3,400 | 3,250 | 3,370 | 205,800 |
| 2017/06/27 | 3,235 | 3,280 | 3,170 | 3,235 | 119,300 |
| 2017/06/26 | 3,225 | 3,295 | 3,170 | 3,245 | 168,300 |
| 2017/06/23 | 3,095 | 3,100 | 3,070 | 3,095 | 60,600 |
| 2017/06/22 | 3,030 | 3,130 | 3,030 | 3,090 | 115,500 |
| 2017/06/21 | 2,998 | 3,035 | 2,992 | 3,010 | 42,800 |
| 2017/06/20 | 2,983 | 3,040 | 2,980 | 3,020 | 59,700 |
| 2017/06/19 | 2,966 | 2,979 | 2,950 | 2,959 | 56,600 |
| 2017/06/16 | 2,899 | 2,953 | 2,887 | 2,950 | 162,800 |
| 2017/06/15 | 2,899 | 2,915 | 2,861 | 2,900 | 72,400 |
| 2017/06/14 | 2,890 | 2,930 | 2,881 | 2,899 | 82,500 |
| 2017/06/13 | 2,850 | 2,881 | 2,833 | 2,864 | 63,200 |
| 2017/06/12 | 2,790 | 2,852 | 2,786 | 2,836 | 76,800 |
| 2017/06/09 | 2,774 | 2,794 | 2,754 | 2,780 | 45,700 |
| 2017/06/08 | 2,758 | 2,789 | 2,740 | 2,770 | 30,900 |
| 2017/06/07 | 2,727 | 2,763 | 2,714 | 2,752 | 42,400 |
| 2017/06/06 | 2,745 | 2,759 | 2,733 | 2,740 | 69,100 |
| 2017/06/05 | 2,750 | 2,772 | 2,741 | 2,753 | 51,800 |
| 2017/06/02 | 2,745 | 2,790 | 2,731 | 2,788 | 58,200 |
| 2017/06/01 | 2,712 | 2,753 | 2,705 | 2,745 | 54,600 |
| 2017/05/31 | 2,715 | 2,723 | 2,704 | 2,712 | 33,500 |
| 2017/05/30 | 2,715 | 2,719 | 2,681 | 2,716 | 44,900 |
| 2017/05/29 | 2,748 | 2,749 | 2,712 | 2,713 | 49,200 |
| 2017/05/26 | 2,777 | 2,784 | 2,738 | 2,750 | 56,400 |
| 2017/05/25 | 2,748 | 2,803 | 2,748 | 2,784 | 93,800 |
| 2017/05/24 | 2,730 | 2,744 | 2,702 | 2,743 | 79,900 |
| 2017/05/23 | 2,661 | 2,727 | 2,660 | 2,720 | 109,200 |
| 2017/05/22 | 2,618 | 2,654 | 2,581 | 2,652 | 122,600 |
| 2017/05/19 | 2,631 | 2,648 | 2,602 | 2,640 | 54,000 |
| 2017/05/18 | 2,633 | 2,655 | 2,608 | 2,627 | 45,400 |
| 2017/05/17 | 2,695 | 2,697 | 2,662 | 2,683 | 48,500 |
| 2017/05/16 | 2,736 | 2,751 | 2,705 | 2,710 | 45,300 |
| 2017/05/15 | 2,729 | 2,751 | 2,716 | 2,718 | 46,100 |
| 2017/05/12 | 2,807 | 2,807 | 2,753 | 2,757 | 40,200 |
| 2017/05/11 | 2,832 | 2,832 | 2,801 | 2,811 | 103,000 |
| 2017/05/10 | 2,848 | 2,848 | 2,793 | 2,826 | 102,000 |
| 2017/05/09 | 2,790 | 2,844 | 2,781 | 2,838 | 77,100 |
| 2017/05/08 | 2,785 | 2,829 | 2,769 | 2,823 | 77,300 |
| 2017/05/02 | 2,763 | 2,839 | 2,745 | 2,782 | 93,900 |
| 2017/05/01 | 2,618 | 2,750 | 2,614 | 2,744 | 203,600 |
| 2017/04/28 | 2,605 | 2,617 | 2,575 | 2,600 | 56,300 |
| 2017/04/27 | 2,557 | 2,611 | 2,557 | 2,608 | 49,600 |
| 2017/04/26 | 2,559 | 2,595 | 2,555 | 2,589 | 51,300 |
| 2017/04/25 | 2,552 | 2,560 | 2,525 | 2,557 | 44,700 |
| 2017/04/24 | 2,515 | 2,541 | 2,507 | 2,539 | 40,900 |
| 2017/04/21 | 2,471 | 2,507 | 2,465 | 2,507 | 51,700 |
| 2017/04/20 | 2,450 | 2,490 | 2,450 | 2,481 | 41,300 |
| 2017/04/19 | 2,463 | 2,484 | 2,463 | 2,472 | 31,400 |
| 2017/04/18 | 2,447 | 2,472 | 2,438 | 2,469 | 36,100 |
| 2017/04/17 | 2,431 | 2,446 | 2,423 | 2,446 | 26,700 |
| 2017/04/14 | 2,452 | 2,465 | 2,431 | 2,448 | 42,200 |
| 2017/04/13 | 2,453 | 2,464 | 2,440 | 2,462 | 63,800 |
| 2017/04/12 | 2,519 | 2,519 | 2,479 | 2,488 | 53,600 |
| 2017/04/11 | 2,524 | 2,536 | 2,513 | 2,532 | 41,900 |
| 2017/04/10 | 2,512 | 2,528 | 2,478 | 2,528 | 72,400 |
| 2017/04/07 | 2,468 | 2,494 | 2,462 | 2,476 | 67,700 |
| 2017/04/06 | 2,501 | 2,507 | 2,472 | 2,478 | 73,200 |
| 2017/04/05 | 2,531 | 2,550 | 2,511 | 2,515 | 37,300 |
| 2017/04/04 | 2,559 | 2,572 | 2,521 | 2,532 | 65,100 |
| 2017/04/03 | 2,586 | 2,589 | 2,544 | 2,558 | 58,300 |
| 2017/03/31 | 2,694 | 2,694 | 2,593 | 2,593 | 51,500 |
| 2017/03/30 | 2,690 | 2,707 | 2,676 | 2,685 | 53,000 |
| 2017/03/29 | 2,679 | 2,715 | 2,652 | 2,703 | 226,100 |
| 2017/03/28 | 2,650 | 2,706 | 2,650 | 2,706 | 199,200 |
| 2017/03/27 | 2,630 | 2,640 | 2,618 | 2,637 | 169,800 |
| 2017/03/24 | 2,599 | 2,637 | 2,599 | 2,625 | 124,300 |
| 2017/03/23 | 2,630 | 2,630 | 2,573 | 2,596 | 160,200 |
| 2017/03/22 | 2,689 | 2,694 | 2,633 | 2,634 | 145,700 |
| 2017/03/21 | 2,698 | 2,717 | 2,688 | 2,714 | 100,200 |
| 2017/03/17 | 2,701 | 2,708 | 2,688 | 2,701 | 76,500 |
| 2017/03/16 | 2,700 | 2,718 | 2,680 | 2,718 | 56,900 |
| 2017/03/15 | 2,700 | 2,720 | 2,697 | 2,704 | 54,800 |
| 2017/03/14 | 2,733 | 2,733 | 2,692 | 2,698 | 52,900 |
| 2017/03/13 | 2,732 | 2,752 | 2,721 | 2,731 | 51,300 |
| 2017/03/10 | 2,701 | 2,722 | 2,696 | 2,717 | 62,000 |
| 2017/03/09 | 2,725 | 2,725 | 2,698 | 2,707 | 53,400 |
| 2017/03/08 | 2,733 | 2,747 | 2,711 | 2,717 | 74,000 |
| 2017/03/07 | 2,721 | 2,721 | 2,693 | 2,707 | 63,800 |
| 2017/03/06 | 2,730 | 2,755 | 2,710 | 2,721 | 117,100 |
| 2017/03/03 | 2,695 | 2,712 | 2,673 | 2,707 | 89,300 |
| 2017/03/02 | 2,695 | 2,706 | 2,684 | 2,695 | 85,700 |
| 2017/03/01 | 2,613 | 2,647 | 2,604 | 2,642 | 75,600 |
| 2017/02/28 | 2,620 | 2,629 | 2,597 | 2,606 | 88,400 |
| 2017/02/27 | 2,623 | 2,637 | 2,586 | 2,615 | 107,800 |
| 2017/02/24 | 2,594 | 2,645 | 2,594 | 2,637 | 78,700 |
| 2017/02/23 | 2,602 | 2,613 | 2,581 | 2,606 | 31,800 |
| 2017/02/22 | 2,600 | 2,613 | 2,585 | 2,602 | 60,400 |
| 2017/02/21 | 2,588 | 2,618 | 2,588 | 2,600 | 27,300 |
| 2017/02/20 | 2,587 | 2,589 | 2,563 | 2,584 | 39,100 |
| 2017/02/17 | 2,624 | 2,624 | 2,591 | 2,601 | 49,000 |
| 2017/02/16 | 2,600 | 2,656 | 2,600 | 2,630 | 63,400 |
| 2017/02/15 | 2,606 | 2,635 | 2,576 | 2,594 | 83,000 |
| 2017/02/14 | 2,582 | 2,639 | 2,580 | 2,605 | 62,400 |
| 2017/02/13 | 2,580 | 2,617 | 2,566 | 2,567 | 69,500 |
| 2017/02/10 | 2,511 | 2,555 | 2,491 | 2,554 | 74,000 |
| 2017/02/09 | 2,511 | 2,517 | 2,494 | 2,505 | 53,400 |
| 2017/02/08 | 2,507 | 2,527 | 2,500 | 2,515 | 44,900 |
| 2017/02/07 | 2,522 | 2,522 | 2,490 | 2,507 | 67,800 |
| 2017/02/06 | 2,552 | 2,552 | 2,501 | 2,525 | 71,400 |
| 2017/02/03 | 2,515 | 2,553 | 2,501 | 2,536 | 87,700 |
| 2017/02/02 | 2,583 | 2,583 | 2,509 | 2,515 | 114,300 |
| 2017/02/01 | 2,600 | 2,612 | 2,558 | 2,575 | 148,500 |
| 2017/01/31 | 2,670 | 2,670 | 2,615 | 2,623 | 51,200 |
| 2017/01/30 | 2,650 | 2,674 | 2,642 | 2,671 | 40,500 |
| 2017/01/27 | 2,652 | 2,675 | 2,629 | 2,664 | 87,500 |
| 2017/01/26 | 2,677 | 2,688 | 2,627 | 2,644 | 63,500 |
| 2017/01/25 | 2,690 | 2,690 | 2,651 | 2,662 | 36,900 |
| 2017/01/24 | 2,662 | 2,679 | 2,642 | 2,654 | 40,300 |
| 2017/01/23 | 2,680 | 2,680 | 2,654 | 2,662 | 54,700 |
| 2017/01/20 | 2,692 | 2,720 | 2,679 | 2,688 | 37,900 |
| 2017/01/19 | 2,718 | 2,746 | 2,696 | 2,703 | 36,800 |
| 2017/01/18 | 2,639 | 2,737 | 2,635 | 2,732 | 96,700 |
| 2017/01/17 | 2,670 | 2,670 | 2,628 | 2,649 | 103,900 |
| 2017/01/16 | 2,750 | 2,768 | 2,684 | 2,684 | 94,400 |
| 2017/01/13 | 2,880 | 2,899 | 2,764 | 2,767 | 150,700 |
| 2017/01/12 | 2,724 | 2,740 | 2,715 | 2,724 | 42,100 |
| 2017/01/11 | 2,730 | 2,749 | 2,712 | 2,745 | 44,800 |
| 2017/01/10 | 2,673 | 2,749 | 2,657 | 2,723 | 83,300 |
| 2017/01/06 | 2,704 | 2,726 | 2,647 | 2,687 | 135,500 |
| 2017/01/05 | 2,730 | 2,739 | 2,694 | 2,718 | 69,800 |
| 2017/01/04 | 2,692 | 2,734 | 2,671 | 2,721 | 89,300 |