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 |
|---|---|---|---|---|---|
| 2026/02/04 | 1,829 | 1,845 | 1,815 | 1,817 | 6,300 |
| 2026/02/03 | 1,811 | 1,812 | 1,788 | 1,807 | 1,400 |
| 2026/02/02 | 1,768 | 1,805 | 1,768 | 1,804 | 1,800 |
| 2026/01/30 | 1,781 | 1,798 | 1,751 | 1,764 | 5,000 |
| 2026/01/29 | 1,798 | 1,799 | 1,797 | 1,799 | 1,200 |
| 2026/01/28 | 1,811 | 1,814 | 1,798 | 1,798 | 3,100 |
| 2026/01/27 | 1,810 | 1,822 | 1,810 | 1,811 | 4,200 |
| 2026/01/26 | 1,834 | 1,834 | 1,828 | 1,828 | 5,800 |
| 2026/01/23 | 1,841 | 1,843 | 1,825 | 1,834 | 2,400 |
| 2026/01/22 | 1,805 | 1,836 | 1,805 | 1,824 | 7,700 |
| 2026/01/21 | 1,822 | 1,841 | 1,822 | 1,833 | 2,100 |
| 2026/01/20 | 1,848 | 1,848 | 1,839 | 1,848 | 3,200 |
| 2026/01/19 | 1,848 | 1,848 | 1,830 | 1,848 | 3,200 |
| 2026/01/16 | 1,847 | 1,849 | 1,814 | 1,848 | 9,800 |
| 2026/01/15 | 1,834 | 1,846 | 1,834 | 1,843 | 1,700 |
| 2026/01/14 | 1,845 | 1,845 | 1,835 | 1,836 | 3,600 |
| 2026/01/13 | 1,845 | 1,850 | 1,836 | 1,836 | 5,400 |
| 2026/01/09 | 1,824 | 1,843 | 1,824 | 1,833 | 2,300 |
| 2026/01/08 | 1,854 | 1,855 | 1,840 | 1,840 | 3,600 |
| 2026/01/07 | 1,830 | 1,854 | 1,811 | 1,854 | 3,300 |
| 2026/01/06 | 1,833 | 1,849 | 1,822 | 1,833 | 2,900 |
| 2026/01/05 | 1,860 | 1,860 | 1,822 | 1,823 | 7,400 |
| 2025/12/30 | 1,846 | 1,863 | 1,824 | 1,859 | 10,500 |
| 2025/12/29 | 1,900 | 1,900 | 1,776 | 1,810 | 37,900 |
| 2025/12/26 | 1,888 | 1,900 | 1,819 | 1,900 | 18,600 |
| 2025/12/25 | 1,860 | 1,890 | 1,860 | 1,888 | 8,700 |
| 2025/12/24 | 1,793 | 1,865 | 1,793 | 1,858 | 22,400 |
| 2025/12/23 | 1,757 | 1,790 | 1,757 | 1,775 | 8,200 |
| 2025/12/22 | 1,753 | 1,758 | 1,743 | 1,758 | 6,700 |
| 2025/12/19 | 1,756 | 1,756 | 1,748 | 1,748 | 1,300 |
| 2025/12/18 | 1,761 | 1,766 | 1,746 | 1,756 | 5,400 |
| 2025/12/17 | 1,743 | 1,761 | 1,731 | 1,761 | 3,300 |
| 2025/12/16 | 1,728 | 1,751 | 1,718 | 1,745 | 3,000 |
| 2025/12/15 | 1,750 | 1,751 | 1,728 | 1,728 | 900 |
| 2025/12/12 | 1,793 | 1,793 | 1,745 | 1,751 | 13,700 |
| 2025/12/11 | 1,722 | 1,759 | 1,722 | 1,758 | 5,900 |
| 2025/12/10 | 1,707 | 1,726 | 1,707 | 1,722 | 4,200 |
| 2025/12/09 | 1,714 | 1,716 | 1,703 | 1,703 | 1,700 |
| 2025/12/08 | 1,685 | 1,714 | 1,685 | 1,714 | 1,500 |
| 2025/12/05 | 1,697 | 1,697 | 1,687 | 1,687 | 900 |
| 2025/12/04 | 1,672 | 1,697 | 1,672 | 1,697 | 1,300 |
| 2025/12/03 | 1,668 | 1,689 | 1,668 | 1,683 | 3,900 |
| 2025/12/02 | 1,688 | 1,694 | 1,665 | 1,668 | 4,800 |
| 2025/12/01 | 1,715 | 1,717 | 1,686 | 1,689 | 4,800 |
| 2025/11/28 | 1,733 | 1,737 | 1,702 | 1,714 | 5,900 |
| 2025/11/27 | 1,727 | 1,760 | 1,726 | 1,732 | 10,100 |
| 2025/11/26 | 1,770 | 1,800 | 1,770 | 1,800 | 11,100 |
| 2025/11/25 | 1,755 | 1,779 | 1,755 | 1,770 | 6,700 |
| 2025/11/21 | 1,767 | 1,770 | 1,753 | 1,753 | 2,600 |
| 2025/11/20 | 1,748 | 1,770 | 1,748 | 1,763 | 1,800 |
| 2025/11/19 | 1,745 | 1,764 | 1,726 | 1,748 | 7,000 |
| 2025/11/18 | 1,758 | 1,767 | 1,743 | 1,753 | 3,000 |
| 2025/11/17 | 1,775 | 1,775 | 1,750 | 1,754 | 2,900 |
| 2025/11/14 | 1,790 | 1,797 | 1,775 | 1,775 | 4,700 |
| 2025/11/13 | 1,712 | 1,782 | 1,712 | 1,782 | 15,300 |
| 2025/11/12 | 1,726 | 1,729 | 1,715 | 1,715 | 7,900 |
| 2025/11/11 | 1,726 | 1,733 | 1,726 | 1,726 | 1,900 |
| 2025/11/10 | 1,751 | 1,751 | 1,738 | 1,738 | 2,000 |
| 2025/11/07 | 1,718 | 1,734 | 1,718 | 1,726 | 3,000 |
| 2025/11/06 | 1,755 | 1,756 | 1,733 | 1,743 | 2,800 |
| 2025/11/05 | 1,772 | 1,773 | 1,709 | 1,732 | 12,500 |
| 2025/11/04 | 1,805 | 1,805 | 1,728 | 1,760 | 12,200 |
| 2025/10/31 | 1,711 | 1,799 | 1,702 | 1,790 | 35,500 |
| 2025/10/30 | 1,772 | 1,772 | 1,705 | 1,712 | 8,400 |
| 2025/10/29 | 1,680 | 1,780 | 1,680 | 1,740 | 12,900 |
| 2025/10/28 | 1,747 | 1,748 | 1,681 | 1,681 | 10,100 |
| 2025/10/27 | 1,680 | 1,713 | 1,680 | 1,713 | 6,100 |
| 2025/10/24 | 1,679 | 1,685 | 1,670 | 1,680 | 4,300 |
| 2025/10/23 | 1,686 | 1,698 | 1,652 | 1,671 | 12,700 |
| 2025/10/22 | 1,697 | 1,700 | 1,686 | 1,686 | 2,400 |
| 2025/10/21 | 1,694 | 1,695 | 1,688 | 1,690 | 1,700 |
| 2025/10/20 | 1,690 | 1,695 | 1,670 | 1,686 | 6,700 |
| 2025/10/17 | 1,717 | 1,717 | 1,684 | 1,693 | 1,400 |
| 2025/10/16 | 1,720 | 1,733 | 1,710 | 1,717 | 5,600 |
| 2025/10/15 | 1,685 | 1,710 | 1,658 | 1,710 | 6,900 |
| 2025/10/14 | 1,680 | 1,695 | 1,640 | 1,656 | 14,800 |
| 2025/10/10 | 1,715 | 1,738 | 1,703 | 1,720 | 5,600 |
| 2025/10/09 | 1,725 | 1,750 | 1,715 | 1,722 | 13,000 |
| 2025/10/08 | 1,680 | 1,724 | 1,677 | 1,715 | 10,700 |
| 2025/10/07 | 1,699 | 1,699 | 1,673 | 1,692 | 1,900 |
| 2025/10/06 | 1,683 | 1,703 | 1,675 | 1,680 | 15,100 |
| 2025/10/03 | 1,685 | 1,690 | 1,640 | 1,683 | 12,000 |
| 2025/10/02 | 1,682 | 1,690 | 1,640 | 1,645 | 11,000 |
| 2025/10/01 | 1,730 | 1,737 | 1,626 | 1,695 | 63,300 |
| 2025/09/30 | 1,696 | 1,720 | 1,627 | 1,690 | 21,000 |
| 2025/09/29 | 1,737 | 1,770 | 1,620 | 1,700 | 27,100 |
| 2025/09/26 | 1,637 | 1,746 | 1,637 | 1,709 | 21,200 |
| 2025/09/25 | 1,630 | 1,637 | 1,622 | 1,637 | 4,800 |
| 2025/09/24 | 1,650 | 1,650 | 1,611 | 1,630 | 55,900 |
| 2025/09/22 | 1,661 | 1,670 | 1,633 | 1,646 | 13,000 |
| 2025/09/19 | 1,600 | 1,646 | 1,583 | 1,633 | 40,000 |
| 2025/09/18 | 1,510 | 1,546 | 1,507 | 1,546 | 8,100 |
| 2025/09/17 | 1,508 | 1,520 | 1,503 | 1,506 | 9,600 |
| 2025/09/16 | 1,507 | 1,509 | 1,505 | 1,505 | 3,200 |
| 2025/09/12 | 1,505 | 1,510 | 1,504 | 1,504 | 3,200 |
| 2025/09/11 | 1,510 | 1,510 | 1,505 | 1,505 | 3,600 |
| 2025/09/10 | 1,518 | 1,518 | 1,501 | 1,510 | 2,600 |
| 2025/09/09 | 1,521 | 1,521 | 1,509 | 1,509 | 4,800 |
| 2025/09/08 | 1,510 | 1,510 | 1,502 | 1,510 | 3,600 |
| 2025/09/05 | 1,499 | 1,500 | 1,496 | 1,498 | 2,200 |
| 2025/09/04 | 1,500 | 1,505 | 1,491 | 1,495 | 1,500 |
| 2025/09/03 | 1,485 | 1,508 | 1,485 | 1,501 | 2,600 |
| 2025/09/02 | 1,495 | 1,505 | 1,486 | 1,486 | 1,600 |
| 2025/09/01 | 1,503 | 1,503 | 1,484 | 1,495 | 3,800 |
| 2025/08/29 | 1,504 | 1,504 | 1,495 | 1,503 | 1,300 |
| 2025/08/28 | 1,480 | 1,501 | 1,480 | 1,501 | 3,700 |
| 2025/08/27 | 1,474 | 1,496 | 1,466 | 1,495 | 3,700 |
| 2025/08/26 | 1,507 | 1,509 | 1,480 | 1,480 | 21,300 |
| 2025/08/25 | 1,507 | 1,514 | 1,493 | 1,507 | 17,400 |
| 2025/08/22 | 1,509 | 1,509 | 1,482 | 1,502 | 8,900 |
| 2025/08/21 | 1,486 | 1,500 | 1,481 | 1,500 | 3,500 |
| 2025/08/20 | 1,517 | 1,517 | 1,480 | 1,486 | 10,900 |
| 2025/08/19 | 1,510 | 1,518 | 1,499 | 1,518 | 6,300 |
| 2025/08/18 | 1,482 | 1,519 | 1,482 | 1,510 | 14,800 |
| 2025/08/15 | 1,467 | 1,482 | 1,465 | 1,482 | 4,500 |
| 2025/08/14 | 1,467 | 1,468 | 1,460 | 1,467 | 4,300 |
| 2025/08/13 | 1,469 | 1,469 | 1,454 | 1,469 | 5,900 |
| 2025/08/12 | 1,453 | 1,460 | 1,434 | 1,460 | 8,100 |
| 2025/08/08 | 1,437 | 1,441 | 1,427 | 1,430 | 5,300 |
| 2025/08/07 | 1,450 | 1,450 | 1,436 | 1,436 | 5,800 |
| 2025/08/06 | 1,459 | 1,459 | 1,431 | 1,441 | 6,200 |
| 2025/08/05 | 1,438 | 1,454 | 1,438 | 1,445 | 5,800 |
| 2025/08/04 | 1,439 | 1,439 | 1,421 | 1,435 | 17,500 |
| 2025/08/01 | 1,414 | 1,442 | 1,414 | 1,441 | 11,400 |
| 2025/07/31 | 1,407 | 1,414 | 1,399 | 1,414 | 6,300 |
| 2025/07/30 | 1,400 | 1,418 | 1,400 | 1,403 | 8,900 |
| 2025/07/29 | 1,410 | 1,410 | 1,400 | 1,408 | 3,700 |
| 2025/07/28 | 1,420 | 1,420 | 1,400 | 1,410 | 15,900 |
| 2025/07/25 | 1,430 | 1,430 | 1,410 | 1,411 | 10,400 |
| 2025/07/24 | 1,430 | 1,440 | 1,426 | 1,430 | 10,300 |
| 2025/07/23 | 1,480 | 1,480 | 1,436 | 1,439 | 15,700 |
| 2025/07/22 | 1,464 | 1,497 | 1,451 | 1,495 | 5,100 |
| 2025/07/18 | 1,440 | 1,458 | 1,433 | 1,444 | 6,600 |
| 2025/07/17 | 1,475 | 1,485 | 1,425 | 1,452 | 12,800 |
| 2025/07/16 | 1,421 | 1,470 | 1,415 | 1,469 | 19,300 |
| 2025/07/15 | 1,424 | 1,428 | 1,410 | 1,421 | 15,100 |
| 2025/07/14 | 1,423 | 1,423 | 1,400 | 1,423 | 17,300 |
| 2025/07/11 | 1,425 | 1,426 | 1,390 | 1,393 | 35,800 |
| 2025/07/10 | 1,404 | 1,409 | 1,383 | 1,406 | 21,400 |
| 2025/07/09 | 1,400 | 1,400 | 1,389 | 1,394 | 14,900 |
| 2025/07/08 | 1,407 | 1,418 | 1,403 | 1,410 | 6,800 |
| 2025/07/07 | 1,377 | 1,405 | 1,377 | 1,401 | 4,200 |
| 2025/07/04 | 1,381 | 1,386 | 1,377 | 1,377 | 2,900 |
| 2025/07/03 | 1,389 | 1,389 | 1,378 | 1,379 | 3,200 |
| 2025/07/02 | 1,390 | 1,390 | 1,382 | 1,383 | 2,500 |
| 2025/07/01 | 1,394 | 1,395 | 1,392 | 1,393 | 1,000 |
| 2025/06/30 | 1,405 | 1,408 | 1,395 | 1,395 | 5,300 |
| 2025/06/27 | 1,392 | 1,400 | 1,388 | 1,388 | 2,600 |
| 2025/06/26 | 1,402 | 1,402 | 1,391 | 1,398 | 8,100 |
| 2025/06/25 | 1,391 | 1,407 | 1,382 | 1,402 | 2,300 |
| 2025/06/24 | 1,393 | 1,393 | 1,380 | 1,391 | 5,600 |
| 2025/06/23 | 1,380 | 1,394 | 1,380 | 1,394 | 1,500 |
| 2025/06/20 | 1,395 | 1,395 | 1,381 | 1,381 | 4,100 |
| 2025/06/19 | 1,409 | 1,409 | 1,352 | 1,383 | 6,500 |
| 2025/06/18 | 1,406 | 1,409 | 1,404 | 1,405 | 11,800 |
| 2025/06/17 | 1,408 | 1,410 | 1,408 | 1,410 | 800 |
| 2025/06/16 | 1,393 | 1,423 | 1,393 | 1,423 | 2,600 |
| 2025/06/13 | 1,398 | 1,409 | 1,393 | 1,399 | 1,800 |
| 2025/06/12 | 1,399 | 1,400 | 1,395 | 1,396 | 600 |
| 2025/06/11 | 1,403 | 1,405 | 1,394 | 1,397 | 2,200 |
| 2025/06/10 | 1,412 | 1,415 | 1,393 | 1,402 | 3,700 |
| 2025/06/09 | 1,425 | 1,425 | 1,389 | 1,415 | 2,400 |
| 2025/06/06 | 1,409 | 1,432 | 1,406 | 1,413 | 3,400 |
| 2025/06/05 | 1,406 | 1,408 | 1,398 | 1,408 | 2,100 |
| 2025/06/04 | 1,366 | 1,403 | 1,366 | 1,403 | 4,700 |
| 2025/06/03 | 1,400 | 1,403 | 1,329 | 1,368 | 16,000 |
| 2025/06/02 | 1,398 | 1,421 | 1,398 | 1,400 | 5,800 |
| 2025/05/30 | 1,433 | 1,448 | 1,430 | 1,431 | 3,500 |
| 2025/05/29 | 1,462 | 1,462 | 1,430 | 1,442 | 12,100 |
| 2025/05/28 | 1,484 | 1,485 | 1,480 | 1,480 | 22,100 |
| 2025/05/27 | 1,485 | 1,490 | 1,483 | 1,483 | 4,500 |
| 2025/05/26 | 1,495 | 1,495 | 1,477 | 1,484 | 6,900 |
| 2025/05/23 | 1,466 | 1,495 | 1,466 | 1,495 | 3,100 |
| 2025/05/22 | 1,477 | 1,477 | 1,461 | 1,464 | 3,000 |
| 2025/05/21 | 1,496 | 1,496 | 1,482 | 1,482 | 4,700 |
| 2025/05/20 | 1,497 | 1,508 | 1,488 | 1,488 | 6,400 |
| 2025/05/19 | 1,493 | 1,500 | 1,492 | 1,500 | 2,600 |
| 2025/05/16 | 1,496 | 1,501 | 1,485 | 1,499 | 1,600 |
| 2025/05/15 | 1,473 | 1,504 | 1,473 | 1,485 | 2,200 |
| 2025/05/14 | 1,493 | 1,497 | 1,473 | 1,477 | 2,300 |
| 2025/05/13 | 1,520 | 1,520 | 1,493 | 1,495 | 3,900 |
| 2025/05/12 | 1,509 | 1,520 | 1,509 | 1,509 | 2,200 |
| 2025/05/09 | 1,508 | 1,517 | 1,508 | 1,508 | 3,500 |
| 2025/05/08 | 1,499 | 1,518 | 1,499 | 1,517 | 5,400 |
| 2025/05/07 | 1,473 | 1,498 | 1,473 | 1,498 | 3,900 |
| 2025/05/02 | 1,473 | 1,475 | 1,462 | 1,462 | 3,300 |
| 2025/05/01 | 1,469 | 1,478 | 1,465 | 1,465 | 3,100 |
| 2025/04/30 | 1,474 | 1,494 | 1,456 | 1,469 | 6,500 |
| 2025/04/28 | 1,442 | 1,515 | 1,442 | 1,450 | 9,200 |
| 2025/04/25 | 1,429 | 1,520 | 1,429 | 1,442 | 18,800 |
| 2025/04/24 | 1,420 | 1,439 | 1,420 | 1,425 | 1,900 |
| 2025/04/23 | 1,434 | 1,437 | 1,411 | 1,424 | 3,000 |
| 2025/04/22 | 1,415 | 1,425 | 1,415 | 1,423 | 1,300 |
| 2025/04/21 | 1,435 | 1,438 | 1,415 | 1,415 | 3,500 |
| 2025/04/18 | 1,424 | 1,438 | 1,424 | 1,431 | 800 |
| 2025/04/17 | 1,424 | 1,425 | 1,406 | 1,425 | 2,400 |
| 2025/04/16 | 1,399 | 1,424 | 1,398 | 1,424 | 4,500 |
| 2025/04/15 | 1,395 | 1,398 | 1,385 | 1,396 | 2,300 |
| 2025/04/14 | 1,370 | 1,390 | 1,359 | 1,390 | 4,800 |
| 2025/04/11 | 1,355 | 1,370 | 1,345 | 1,358 | 3,900 |