日本プロセス(9651)の株価時系列情報
日本プロセス(9651)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 |
---|---|---|---|---|---|
2021/12/30 | 765 | 769 | 761 | 769 | 2,100 |
2021/12/29 | 770 | 770 | 760 | 769 | 4,100 |
2021/12/28 | 775 | 775 | 761 | 761 | 9,000 |
2021/12/27 | 765 | 769 | 764 | 766 | 12,000 |
2021/12/24 | 764 | 764 | 761 | 764 | 1,600 |
2021/12/23 | 763 | 764 | 753 | 764 | 1,800 |
2021/12/22 | 760 | 761 | 756 | 761 | 1,200 |
2021/12/21 | 759 | 759 | 750 | 759 | 1,200 |
2021/12/20 | 763 | 763 | 754 | 754 | 4,500 |
2021/12/17 | 762 | 765 | 761 | 763 | 1,700 |
2021/12/16 | 765 | 765 | 760 | 760 | 3,100 |
2021/12/15 | 761 | 767 | 758 | 759 | 1,700 |
2021/12/14 | 764 | 769 | 759 | 766 | 10,900 |
2021/12/13 | 745 | 751 | 745 | 750 | 5,800 |
2021/12/10 | 737 | 745 | 736 | 745 | 4,200 |
2021/12/09 | 740 | 744 | 738 | 742 | 3,900 |
2021/12/08 | 733 | 740 | 733 | 738 | 3,300 |
2021/12/07 | 728 | 735 | 728 | 735 | 56,200 |
2021/12/06 | 737 | 738 | 721 | 728 | 6,200 |
2021/12/03 | 752 | 758 | 720 | 737 | 15,500 |
2021/12/02 | 760 | 760 | 753 | 753 | 1,800 |
2021/12/01 | 760 | 761 | 757 | 759 | 4,400 |
2021/11/30 | 769 | 769 | 761 | 761 | 1,400 |
2021/11/29 | 762 | 769 | 759 | 759 | 7,200 |
2021/11/26 | 792 | 793 | 784 | 785 | 23,400 |
2021/11/25 | 792 | 792 | 792 | 792 | 400 |
2021/11/24 | 793 | 793 | 790 | 791 | 1,300 |
2021/11/22 | 792 | 792 | 786 | 790 | 900 |
2021/11/19 | 790 | 790 | 787 | 787 | 500 |
2021/11/18 | 788 | 789 | 788 | 788 | 1,200 |
2021/11/17 | 788 | 788 | 784 | 784 | 900 |
2021/11/16 | 783 | 789 | 783 | 789 | 600 |
2021/11/15 | 781 | 791 | 780 | 781 | 4,500 |
2021/11/12 | 790 | 794 | 786 | 786 | 700 |
2021/11/11 | 784 | 785 | 784 | 785 | 200 |
2021/11/10 | 783 | 784 | 783 | 784 | 300 |
2021/11/09 | 787 | 789 | 782 | 783 | 600 |
2021/11/08 | 785 | 793 | 781 | 781 | 4,800 |
2021/11/05 | 787 | 787 | 784 | 784 | 1,600 |
2021/11/04 | 789 | 792 | 787 | 787 | 4,300 |
2021/11/02 | 790 | 790 | 788 | 788 | 1,800 |
2021/11/01 | 795 | 795 | 793 | 795 | 500 |
2021/10/29 | 792 | 795 | 792 | 793 | 3,200 |
2021/10/28 | 790 | 792 | 790 | 792 | 600 |
2021/10/27 | 795 | 799 | 791 | 791 | 3,500 |
2021/10/26 | 791 | 794 | 791 | 792 | 1,900 |
2021/10/25 | 791 | 796 | 790 | 791 | 2,300 |
2021/10/22 | 791 | 791 | 790 | 790 | 400 |
2021/10/21 | 788 | 788 | 787 | 787 | 600 |
2021/10/20 | 789 | 797 | 788 | 792 | 1,900 |
2021/10/19 | 785 | 787 | 785 | 787 | 1,500 |
2021/10/18 | 784 | 790 | 784 | 785 | 2,200 |
2021/10/15 | 779 | 784 | 779 | 784 | 300 |
2021/10/14 | 782 | 782 | 779 | 779 | 300 |
2021/10/13 | 782 | 782 | 781 | 781 | 2,400 |
2021/10/12 | 782 | 784 | 780 | 780 | 400 |
2021/10/11 | 774 | 783 | 774 | 782 | 1,200 |
2021/10/08 | 778 | 784 | 774 | 781 | 2,400 |
2021/10/07 | 780 | 788 | 780 | 780 | 1,200 |
2021/10/06 | 780 | 782 | 772 | 774 | 3,400 |
2021/10/05 | 783 | 783 | 773 | 780 | 2,200 |
2021/10/04 | 789 | 790 | 778 | 782 | 2,000 |
2021/10/01 | 778 | 787 | 775 | 783 | 4,800 |
2021/09/30 | 809 | 811 | 770 | 797 | 5,800 |
2021/09/29 | 802 | 813 | 802 | 812 | 1,100 |
2021/09/28 | 824 | 824 | 806 | 813 | 6,200 |
2021/09/27 | 806 | 816 | 806 | 815 | 3,600 |
2021/09/24 | 800 | 813 | 800 | 805 | 2,100 |
2021/09/22 | 798 | 800 | 798 | 798 | 2,500 |
2021/09/21 | 802 | 807 | 802 | 802 | 3,800 |
2021/09/17 | 821 | 825 | 820 | 820 | 2,300 |
2021/09/16 | 845 | 852 | 823 | 823 | 5,300 |
2021/09/15 | 842 | 845 | 842 | 845 | 800 |
2021/09/14 | 855 | 855 | 827 | 842 | 10,300 |
2021/09/13 | 850 | 856 | 828 | 840 | 15,600 |
2021/09/10 | 823 | 849 | 818 | 849 | 14,100 |
2021/09/09 | 822 | 835 | 820 | 826 | 6,500 |
2021/09/08 | 820 | 830 | 816 | 828 | 7,200 |
2021/09/07 | 801 | 823 | 801 | 820 | 17,400 |
2021/09/06 | 795 | 801 | 787 | 800 | 4,300 |
2021/09/03 | 786 | 802 | 786 | 802 | 8,300 |
2021/09/02 | 786 | 792 | 786 | 786 | 1,500 |
2021/09/01 | 791 | 797 | 791 | 794 | 2,400 |
2021/08/31 | 799 | 799 | 787 | 796 | 3,100 |
2021/08/30 | 790 | 796 | 783 | 785 | 8,500 |
2021/08/27 | 800 | 801 | 792 | 794 | 16,100 |
2021/08/26 | 783 | 790 | 783 | 790 | 9,400 |
2021/08/25 | 779 | 783 | 772 | 783 | 1,400 |
2021/08/24 | 769 | 779 | 769 | 775 | 1,600 |
2021/08/23 | 766 | 774 | 766 | 769 | 4,400 |
2021/08/20 | 774 | 774 | 768 | 768 | 1,400 |
2021/08/19 | 770 | 771 | 770 | 771 | 1,200 |
2021/08/18 | 770 | 777 | 770 | 770 | 2,000 |
2021/08/17 | 783 | 783 | 770 | 771 | 5,200 |
2021/08/16 | 800 | 800 | 778 | 781 | 8,300 |
2021/08/13 | 798 | 801 | 798 | 799 | 6,300 |
2021/08/12 | 791 | 799 | 791 | 799 | 1,100 |
2021/08/11 | 797 | 797 | 792 | 793 | 700 |
2021/08/10 | 787 | 795 | 787 | 792 | 900 |
2021/08/06 | 780 | 782 | 780 | 782 | 2,100 |
2021/08/05 | 790 | 790 | 789 | 790 | 2,600 |
2021/08/04 | 790 | 790 | 783 | 783 | 400 |
2021/08/03 | 792 | 792 | 791 | 792 | 9,000 |
2021/08/02 | 780 | 790 | 778 | 784 | 6,400 |
2021/07/30 | 778 | 778 | 773 | 778 | 900 |
2021/07/29 | 780 | 780 | 780 | 780 | 100 |
2021/07/28 | 769 | 781 | 769 | 780 | 4,200 |
2021/07/27 | 767 | 777 | 767 | 771 | 3,900 |
2021/07/26 | 782 | 783 | 766 | 766 | 7,100 |
2021/07/21 | 778 | 781 | 778 | 781 | 800 |
2021/07/20 | 774 | 780 | 773 | 773 | 300 |
2021/07/19 | 771 | 783 | 770 | 783 | 4,700 |
2021/07/16 | 775 | 776 | 773 | 773 | 11,000 |
2021/07/15 | 781 | 781 | 775 | 775 | 1,200 |
2021/07/14 | 781 | 782 | 774 | 780 | 900 |
2021/07/13 | 775 | 776 | 774 | 774 | 3,700 |
2021/07/12 | 775 | 780 | 771 | 774 | 3,100 |
2021/07/09 | 775 | 788 | 770 | 775 | 11,100 |
2021/07/08 | 798 | 802 | 788 | 790 | 8,700 |
2021/07/07 | 793 | 798 | 793 | 798 | 1,000 |
2021/07/06 | 790 | 793 | 790 | 792 | 500 |
2021/07/05 | 788 | 794 | 788 | 792 | 1,500 |
2021/07/02 | 796 | 801 | 791 | 791 | 3,300 |
2021/07/01 | 792 | 798 | 789 | 798 | 1,500 |
2021/06/30 | 797 | 798 | 792 | 792 | 700 |
2021/06/29 | 801 | 805 | 785 | 797 | 3,500 |
2021/06/28 | 807 | 807 | 800 | 802 | 7,100 |
2021/06/25 | 798 | 807 | 795 | 807 | 56,100 |
2021/06/24 | 800 | 800 | 790 | 798 | 3,100 |
2021/06/23 | 800 | 809 | 796 | 801 | 5,300 |
2021/06/22 | 800 | 803 | 800 | 803 | 1,900 |
2021/06/21 | 798 | 806 | 798 | 803 | 800 |
2021/06/18 | 805 | 805 | 800 | 800 | 3,200 |
2021/06/17 | 798 | 798 | 798 | 798 | 200 |
2021/06/16 | 800 | 805 | 800 | 805 | 200 |
2021/06/15 | 805 | 806 | 800 | 800 | 800 |
2021/06/14 | 803 | 805 | 799 | 805 | 900 |
2021/06/11 | 805 | 805 | 803 | 803 | 200 |
2021/06/10 | 801 | 801 | 799 | 799 | 3,200 |
2021/06/09 | 800 | 805 | 798 | 805 | 3,200 |
2021/06/08 | 800 | 800 | 799 | 800 | 2,200 |
2021/06/07 | 805 | 805 | 796 | 800 | 2,300 |
2021/06/04 | 807 | 807 | 805 | 805 | 900 |
2021/06/03 | 807 | 810 | 807 | 810 | 6,600 |
2021/06/02 | 799 | 799 | 796 | 796 | 500 |
2021/06/01 | 792 | 800 | 792 | 800 | 200 |
2021/05/31 | 802 | 803 | 793 | 794 | 1,300 |
2021/05/28 | 804 | 807 | 790 | 802 | 6,000 |
2021/05/27 | 813 | 820 | 805 | 805 | 19,400 |
2021/05/26 | 824 | 824 | 813 | 813 | 8,300 |
2021/05/25 | 824 | 825 | 820 | 824 | 1,800 |
2021/05/24 | 822 | 822 | 820 | 822 | 1,400 |
2021/05/21 | 819 | 825 | 813 | 821 | 6,900 |
2021/05/20 | 817 | 819 | 817 | 819 | 700 |
2021/05/19 | 822 | 822 | 815 | 817 | 900 |
2021/05/18 | 822 | 822 | 816 | 822 | 1,800 |
2021/05/17 | 816 | 823 | 810 | 823 | 2,100 |
2021/05/14 | 806 | 814 | 806 | 810 | 1,900 |
2021/05/13 | 801 | 815 | 801 | 806 | 2,200 |
2021/05/12 | 814 | 819 | 806 | 807 | 1,900 |
2021/05/11 | 826 | 826 | 807 | 814 | 4,100 |
2021/05/10 | 827 | 827 | 818 | 818 | 2,400 |
2021/05/07 | 820 | 823 | 820 | 821 | 3,500 |
2021/05/06 | 825 | 825 | 813 | 819 | 3,700 |
2021/04/30 | 806 | 827 | 806 | 825 | 2,900 |
2021/04/28 | 831 | 831 | 811 | 814 | 3,400 |
2021/04/27 | 834 | 834 | 821 | 822 | 5,000 |
2021/04/26 | 810 | 837 | 810 | 826 | 4,100 |
2021/04/23 | 797 | 810 | 797 | 810 | 2,100 |
2021/04/22 | 808 | 817 | 787 | 797 | 9,600 |
2021/04/21 | 821 | 821 | 805 | 808 | 3,500 |
2021/04/20 | 825 | 828 | 821 | 827 | 1,700 |
2021/04/19 | 830 | 834 | 826 | 828 | 2,100 |
2021/04/16 | 830 | 832 | 830 | 830 | 500 |
2021/04/15 | 832 | 832 | 826 | 831 | 700 |
2021/04/14 | 838 | 838 | 818 | 832 | 5,400 |
2021/04/13 | 835 | 835 | 823 | 831 | 1,900 |
2021/04/12 | 820 | 839 | 818 | 828 | 4,800 |
2021/04/09 | 821 | 823 | 818 | 820 | 3,300 |
2021/04/08 | 830 | 830 | 821 | 821 | 4,200 |
2021/04/07 | 816 | 829 | 816 | 827 | 2,700 |
2021/04/06 | 819 | 821 | 814 | 818 | 3,700 |
2021/04/05 | 821 | 821 | 813 | 816 | 3,100 |
2021/04/02 | 810 | 818 | 810 | 816 | 5,300 |
2021/04/01 | 805 | 820 | 803 | 807 | 12,700 |
2021/03/31 | 817 | 832 | 816 | 829 | 13,800 |
2021/03/30 | 819 | 821 | 815 | 816 | 2,100 |
2021/03/29 | 827 | 827 | 818 | 819 | 7,400 |
2021/03/26 | 804 | 820 | 804 | 820 | 5,000 |
2021/03/25 | 800 | 804 | 799 | 804 | 3,300 |
2021/03/24 | 800 | 804 | 795 | 800 | 3,600 |
2021/03/23 | 803 | 806 | 800 | 802 | 2,600 |
2021/03/22 | 805 | 808 | 803 | 803 | 1,700 |
2021/03/19 | 806 | 806 | 800 | 803 | 6,100 |
2021/03/18 | 795 | 805 | 795 | 805 | 8,200 |
2021/03/17 | 790 | 795 | 790 | 795 | 1,300 |
2021/03/16 | 783 | 796 | 783 | 790 | 2,700 |
2021/03/15 | 791 | 796 | 781 | 782 | 3,700 |
2021/03/12 | 786 | 799 | 786 | 791 | 3,000 |
2021/03/11 | 790 | 790 | 783 | 784 | 1,900 |
2021/03/10 | 793 | 793 | 785 | 792 | 1,200 |
2021/03/09 | 771 | 789 | 771 | 789 | 3,200 |
2021/03/08 | 785 | 785 | 768 | 774 | 2,000 |
2021/03/05 | 778 | 778 | 768 | 775 | 2,500 |
2021/03/04 | 777 | 779 | 765 | 779 | 2,300 |
2021/03/03 | 790 | 790 | 761 | 773 | 5,700 |
2021/03/02 | 829 | 829 | 785 | 790 | 12,300 |
2021/03/01 | 789 | 838 | 779 | 838 | 21,000 |
2021/02/26 | 766 | 775 | 766 | 774 | 10,500 |
2021/02/25 | 766 | 766 | 763 | 766 | 2,100 |
2021/02/24 | 758 | 764 | 758 | 764 | 1,700 |
2021/02/22 | 753 | 763 | 753 | 758 | 3,800 |
2021/02/19 | 758 | 760 | 752 | 752 | 4,200 |
2021/02/18 | 756 | 760 | 754 | 755 | 2,500 |
2021/02/17 | 757 | 760 | 750 | 754 | 58,000 |
2021/02/16 | 763 | 763 | 757 | 757 | 1,800 |
2021/02/15 | 765 | 768 | 760 | 761 | 4,400 |
2021/02/12 | 761 | 765 | 761 | 765 | 700 |
2021/02/10 | 765 | 765 | 755 | 763 | 2,400 |
2021/02/09 | 764 | 764 | 754 | 757 | 1,500 |
2021/02/08 | 754 | 765 | 754 | 760 | 3,900 |
2021/02/05 | 757 | 759 | 753 | 754 | 3,100 |
2021/02/04 | 756 | 756 | 751 | 751 | 400 |
2021/02/03 | 750 | 757 | 749 | 757 | 1,100 |
2021/02/02 | 748 | 757 | 748 | 751 | 700 |
2021/02/01 | 755 | 755 | 754 | 755 | 1,000 |
2021/01/29 | 749 | 761 | 747 | 747 | 1,800 |
2021/01/28 | 754 | 754 | 747 | 749 | 2,800 |
2021/01/27 | 762 | 762 | 758 | 758 | 4,300 |
2021/01/26 | 755 | 758 | 755 | 756 | 3,200 |
2021/01/25 | 754 | 758 | 754 | 755 | 1,300 |
2021/01/22 | 756 | 758 | 756 | 756 | 500 |
2021/01/21 | 760 | 760 | 751 | 759 | 1,100 |
2021/01/20 | 760 | 760 | 759 | 759 | 500 |
2021/01/19 | 755 | 756 | 755 | 756 | 400 |
2021/01/18 | 755 | 755 | 748 | 750 | 4,200 |
2021/01/15 | 754 | 758 | 754 | 755 | 1,100 |
2021/01/14 | 763 | 764 | 754 | 754 | 3,000 |
2021/01/13 | 757 | 763 | 756 | 757 | 1,500 |
2021/01/12 | 757 | 763 | 757 | 760 | 2,200 |
2021/01/08 | 755 | 760 | 755 | 756 | 4,600 |
2021/01/07 | 759 | 759 | 752 | 754 | 7,000 |
2021/01/06 | 750 | 757 | 750 | 757 | 1,100 |
2021/01/05 | 747 | 751 | 745 | 745 | 2,300 |
2021/01/04 | 755 | 755 | 739 | 743 | 2,500 |