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 |
|---|---|---|---|---|---|
| 1992/12/30 | 2,640 | 2,690 | 2,640 | 2,690 | 6,000 |
| 1992/12/29 | 2,640 | 2,650 | 2,640 | 2,640 | 4,000 |
| 1992/12/28 | 2,620 | 2,620 | 2,620 | 2,620 | 5,000 |
| 1992/12/25 | 2,570 | 2,570 | 2,550 | 2,550 | 3,000 |
| 1992/12/24 | 2,550 | 2,640 | 2,550 | 2,610 | 10,000 |
| 1992/12/22 | 2,550 | 2,550 | 2,510 | 2,550 | 12,000 |
| 1992/12/21 | 2,630 | 2,640 | 2,550 | 2,550 | 10,000 |
| 1992/12/18 | 2,450 | 2,640 | 2,410 | 2,640 | 25,000 |
| 1992/12/17 | 2,500 | 2,530 | 2,490 | 2,490 | 19,000 |
| 1992/12/16 | 2,660 | 2,660 | 2,500 | 2,540 | 39,000 |
| 1992/12/15 | 2,800 | 2,800 | 2,610 | 2,700 | 42,000 |
| 1992/12/14 | 2,900 | 2,900 | 2,790 | 2,830 | 18,000 |
| 1992/12/11 | 2,950 | 2,970 | 2,900 | 2,900 | 10,000 |
| 1992/12/10 | 2,930 | 3,000 | 2,920 | 2,970 | 7,000 |
| 1992/12/09 | 2,900 | 2,950 | 2,860 | 2,860 | 4,000 |
| 1992/12/08 | 3,000 | 3,000 | 2,950 | 2,950 | 4,000 |
| 1992/12/07 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1992/12/04 | 3,050 | 3,050 | 3,000 | 3,000 | 6,000 |
| 1992/12/03 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 |
| 1992/12/02 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 1992/12/01 | 3,070 | 3,100 | 3,070 | 3,100 | 2,000 |
| 1992/11/30 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 |
| 1992/11/27 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1992/11/26 | 2,900 | 3,000 | 2,900 | 3,000 | 3,000 |
| 1992/11/25 | 2,930 | 2,930 | 2,900 | 2,900 | 5,000 |
| 1992/11/24 | 2,950 | 2,950 | 2,930 | 2,930 | 2,000 |
| 1992/11/20 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 |
| 1992/11/19 | 3,100 | 3,100 | 3,030 | 3,030 | 4,000 |
| 1992/11/17 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1992/11/16 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1992/11/13 | 2,890 | 2,940 | 2,890 | 2,940 | 3,000 |
| 1992/11/11 | 3,050 | 3,050 | 3,000 | 3,000 | 6,000 |
| 1992/11/10 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
| 1992/11/09 | 3,150 | 3,150 | 3,090 | 3,090 | 4,000 |
| 1992/11/06 | 3,100 | 3,150 | 3,100 | 3,150 | 3,000 |
| 1992/11/05 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 |
| 1992/11/04 | 3,250 | 3,280 | 3,210 | 3,250 | 14,000 |
| 1992/11/02 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1992/10/30 | 3,250 | 3,300 | 3,250 | 3,300 | 7,000 |
| 1992/10/29 | 3,300 | 3,300 | 3,300 | 3,300 | 9,000 |
| 1992/10/28 | 3,470 | 3,500 | 3,400 | 3,450 | 14,000 |
| 1992/10/27 | 3,490 | 3,500 | 3,450 | 3,450 | 13,000 |
| 1992/10/26 | 3,500 | 3,510 | 3,500 | 3,510 | 12,000 |
| 1992/10/23 | 3,440 | 3,500 | 3,440 | 3,500 | 5,000 |
| 1992/10/22 | 3,450 | 3,450 | 3,390 | 3,450 | 5,000 |
| 1992/10/21 | 3,470 | 3,470 | 3,400 | 3,400 | 10,000 |
| 1992/10/20 | 3,500 | 3,500 | 3,460 | 3,460 | 4,000 |
| 1992/10/19 | 3,560 | 3,560 | 3,500 | 3,500 | 8,000 |
| 1992/10/16 | 3,560 | 3,560 | 3,560 | 3,560 | 5,000 |
| 1992/10/15 | 3,400 | 3,600 | 3,400 | 3,600 | 8,000 |
| 1992/10/14 | 3,450 | 3,500 | 3,450 | 3,450 | 3,000 |
| 1992/10/13 | 3,400 | 3,500 | 3,400 | 3,410 | 27,000 |
| 1992/10/12 | 3,400 | 3,450 | 3,400 | 3,400 | 5,000 |
| 1992/10/09 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 |
| 1992/10/08 | 3,410 | 3,500 | 3,370 | 3,500 | 10,000 |
| 1992/10/07 | 3,410 | 3,410 | 3,410 | 3,410 | 8,000 |
| 1992/10/06 | 3,440 | 3,440 | 3,400 | 3,410 | 10,000 |
| 1992/10/05 | 3,450 | 3,480 | 3,450 | 3,470 | 7,000 |
| 1992/10/02 | 3,500 | 3,510 | 3,500 | 3,500 | 16,000 |
| 1992/10/01 | 3,590 | 3,590 | 3,510 | 3,510 | 3,000 |
| 1992/09/30 | 3,650 | 3,650 | 3,650 | 3,650 | 14,000 |
| 1992/09/29 | 3,550 | 3,670 | 3,550 | 3,660 | 17,000 |
| 1992/09/28 | 3,620 | 3,650 | 3,550 | 3,650 | 14,000 |
| 1992/09/25 | 3,680 | 3,680 | 3,600 | 3,670 | 13,000 |
| 1992/09/24 | 3,750 | 3,750 | 3,650 | 3,650 | 13,000 |
| 1992/09/22 | 3,610 | 3,780 | 3,550 | 3,740 | 18,000 |
| 1992/09/21 | 3,500 | 3,550 | 3,500 | 3,550 | 19,000 |
| 1992/09/18 | 3,400 | 3,500 | 3,370 | 3,500 | 6,000 |
| 1992/09/17 | 3,500 | 3,500 | 3,450 | 3,450 | 2,000 |
| 1992/09/16 | 3,550 | 3,550 | 3,450 | 3,500 | 15,000 |
| 1992/09/14 | 3,490 | 3,550 | 3,480 | 3,550 | 8,000 |
| 1992/09/11 | 3,500 | 3,500 | 3,470 | 3,500 | 11,000 |
| 1992/09/10 | 3,590 | 3,590 | 3,370 | 3,500 | 17,000 |
| 1992/09/09 | 3,420 | 3,550 | 3,300 | 3,550 | 25,000 |
| 1992/09/08 | 3,620 | 3,650 | 3,500 | 3,550 | 22,000 |
| 1992/09/07 | 3,700 | 3,700 | 3,670 | 3,670 | 12,000 |
| 1992/09/04 | 3,660 | 3,800 | 3,610 | 3,700 | 17,000 |
| 1992/09/03 | 3,660 | 3,660 | 3,600 | 3,610 | 15,000 |
| 1992/09/02 | 3,790 | 3,790 | 3,650 | 3,650 | 4,000 |
| 1992/09/01 | 3,650 | 3,850 | 3,600 | 3,850 | 63,000 |
| 1992/08/31 | 3,600 | 3,600 | 3,450 | 3,600 | 33,000 |
| 1992/08/28 | 3,280 | 3,550 | 3,250 | 3,550 | 82,000 |
| 1992/08/27 | 2,890 | 3,130 | 2,890 | 3,130 | 22,000 |
| 1992/08/26 | 3,040 | 3,040 | 2,850 | 2,930 | 9,000 |
| 1992/08/25 | 3,200 | 3,200 | 2,950 | 3,000 | 9,000 |
| 1992/08/24 | 3,100 | 3,150 | 3,100 | 3,150 | 12,000 |
| 1992/08/21 | 3,020 | 3,020 | 3,000 | 3,000 | 11,000 |
| 1992/08/20 | 2,770 | 2,940 | 2,770 | 2,940 | 8,000 |
| 1992/08/19 | 2,850 | 2,850 | 2,770 | 2,770 | 3,000 |
| 1992/08/18 | 2,810 | 2,850 | 2,810 | 2,850 | 3,000 |
| 1992/08/17 | 2,810 | 2,810 | 2,800 | 2,800 | 6,000 |
| 1992/08/14 | 2,710 | 2,760 | 2,710 | 2,760 | 2,000 |
| 1992/08/13 | 2,650 | 2,700 | 2,600 | 2,700 | 3,000 |
| 1992/08/12 | 2,800 | 2,870 | 2,700 | 2,700 | 15,000 |
| 1992/08/11 | 2,860 | 2,900 | 2,860 | 2,900 | 2,000 |
| 1992/08/10 | 2,800 | 2,900 | 2,800 | 2,900 | 3,000 |
| 1992/08/07 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1992/08/06 | 3,210 | 3,280 | 3,200 | 3,280 | 5,000 |
| 1992/08/05 | 3,350 | 3,350 | 3,250 | 3,250 | 2,000 |
| 1992/08/04 | 3,250 | 3,390 | 3,250 | 3,390 | 8,000 |
| 1992/08/03 | 3,350 | 3,380 | 3,300 | 3,380 | 4,000 |
| 1992/07/31 | 3,090 | 3,450 | 3,080 | 3,450 | 17,000 |
| 1992/07/30 | 2,920 | 3,000 | 2,920 | 3,000 | 4,000 |
| 1992/07/29 | 3,200 | 3,220 | 2,830 | 2,830 | 19,000 |
| 1992/07/28 | 3,300 | 3,300 | 3,210 | 3,250 | 15,000 |
| 1992/07/27 | 3,660 | 3,660 | 3,500 | 3,500 | 7,000 |
| 1992/07/24 | 3,630 | 3,630 | 3,610 | 3,610 | 8,000 |
| 1992/07/23 | 3,450 | 3,650 | 3,410 | 3,650 | 7,000 |
| 1992/07/22 | 3,700 | 3,710 | 3,500 | 3,550 | 14,000 |
| 1992/07/21 | 3,500 | 3,650 | 3,460 | 3,650 | 43,000 |
| 1992/07/20 | 3,750 | 3,750 | 3,460 | 3,540 | 22,000 |
| 1992/07/17 | 4,040 | 4,040 | 3,880 | 3,900 | 24,000 |
| 1992/07/16 | 4,040 | 4,050 | 3,960 | 4,050 | 27,000 |
| 1992/07/15 | 4,120 | 4,120 | 4,000 | 4,040 | 28,000 |
| 1992/07/14 | 4,190 | 4,190 | 4,080 | 4,120 | 14,000 |
| 1992/07/13 | 4,040 | 4,160 | 4,040 | 4,160 | 20,000 |
| 1992/07/10 | 4,270 | 4,270 | 4,050 | 4,060 | 52,000 |
| 1992/07/09 | 4,340 | 4,340 | 4,130 | 4,220 | 60,000 |
| 1992/07/08 | 4,300 | 4,350 | 4,270 | 4,340 | 52,000 |
| 1992/07/07 | 4,350 | 4,400 | 4,290 | 4,350 | 93,000 |
| 1992/07/06 | 4,390 | 4,430 | 4,280 | 4,350 | 74,000 |
| 1992/07/03 | 4,520 | 4,520 | 4,360 | 4,430 | 146,000 |
| 1992/07/02 | 4,380 | 4,530 | 4,300 | 4,500 | 361,000 |
| 1992/07/01 | 4,240 | 4,330 | 4,130 | 4,330 | 200,000 |
| 1992/06/30 | 4,120 | 4,270 | 4,060 | 4,180 | 158,000 |
| 1992/06/29 | 4,230 | 4,390 | 4,040 | 4,040 | 264,000 |
| 1992/06/26 | 3,900 | 4,200 | 3,900 | 4,200 | 544,000 |
| 1992/06/25 | 3,700 | 3,700 | 3,700 | 3,700 | 643,000 |