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 |
|---|---|---|---|---|---|
| 1999/12/29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1999/12/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1999/12/13 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1999/11/26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1999/11/24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1999/11/19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1999/11/16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1999/11/15 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1999/11/11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1999/11/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1999/10/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/10/26 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 1999/10/25 | 970 | 1,000 | 970 | 1,000 | 3,000 |
| 1999/10/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/10/21 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 |
| 1999/10/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1999/10/19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1999/10/18 | 1,190 | 1,190 | 1,120 | 1,120 | 5,000 |
| 1999/10/14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1999/10/13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/10/12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/10/08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1999/10/07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1999/10/05 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 |
| 1999/10/04 | 1,270 | 1,270 | 1,230 | 1,230 | 2,000 |
| 1999/10/01 | 1,490 | 1,490 | 1,400 | 1,400 | 9,000 |
| 1999/09/30 | 1,320 | 1,400 | 1,320 | 1,400 | 14,000 |
| 1999/09/29 | 1,040 | 1,200 | 1,040 | 1,200 | 2,000 |
| 1999/09/28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/09/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/09/24 | 1,000 | 1,000 | 970 | 970 | 6,000 |
| 1999/09/22 | 971 | 1,000 | 971 | 991 | 7,000 |
| 1999/09/21 | 970 | 970 | 970 | 970 | 6,000 |
| 1999/09/20 | 970 | 970 | 970 | 970 | 1,000 |
| 1999/09/17 | 950 | 950 | 940 | 940 | 9,000 |
| 1999/09/16 | 970 | 980 | 970 | 970 | 7,000 |
| 1999/09/14 | 971 | 980 | 970 | 970 | 9,000 |
| 1999/09/13 | 970 | 980 | 970 | 970 | 10,000 |
| 1999/09/09 | 980 | 980 | 970 | 970 | 4,000 |
| 1999/09/08 | 980 | 980 | 980 | 980 | 2,000 |
| 1999/09/07 | 980 | 980 | 975 | 980 | 7,000 |
| 1999/09/06 | 971 | 990 | 971 | 990 | 12,000 |
| 1999/09/03 | 960 | 970 | 960 | 970 | 9,000 |
| 1999/09/02 | 959 | 959 | 959 | 959 | 2,000 |
| 1999/09/01 | 959 | 959 | 959 | 959 | 1,000 |
| 1999/08/31 | 959 | 959 | 959 | 959 | 4,000 |
| 1999/08/30 | 959 | 959 | 959 | 959 | 1,000 |
| 1999/08/27 | 959 | 959 | 959 | 959 | 1,000 |
| 1999/08/26 | 964 | 964 | 964 | 964 | 1,000 |
| 1999/08/03 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1999/08/02 | 999 | 999 | 990 | 990 | 4,000 |
| 1999/07/27 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 1999/07/26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1999/07/22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1999/07/21 | 930 | 960 | 930 | 960 | 2,000 |
| 1999/07/19 | 900 | 900 | 890 | 900 | 4,000 |
| 1999/07/16 | 885 | 885 | 885 | 885 | 2,000 |
| 1999/07/14 | 900 | 900 | 885 | 885 | 3,000 |
| 1999/07/09 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/07/07 | 936 | 936 | 930 | 930 | 4,000 |
| 1999/07/06 | 900 | 930 | 900 | 930 | 10,000 |
| 1999/07/05 | 886 | 900 | 886 | 900 | 6,000 |
| 1999/07/01 | 885 | 885 | 885 | 885 | 1,000 |
| 1999/06/30 | 889 | 889 | 885 | 885 | 2,000 |
| 1999/06/28 | 899 | 899 | 899 | 899 | 1,000 |
| 1999/06/21 | 900 | 900 | 900 | 900 | 3,000 |
| 1999/06/11 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/06/10 | 910 | 910 | 900 | 900 | 2,000 |
| 1999/06/09 | 900 | 920 | 880 | 910 | 20,000 |
| 1999/06/08 | 864 | 865 | 864 | 865 | 2,000 |
| 1999/06/07 | 848 | 848 | 848 | 848 | 1,000 |
| 1999/06/01 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/05/31 | 860 | 860 | 860 | 860 | 1,000 |
| 1999/05/27 | 860 | 860 | 860 | 860 | 2,000 |
| 1999/05/26 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/05/25 | 840 | 840 | 840 | 840 | 1,000 |
| 1999/05/24 | 840 | 840 | 840 | 840 | 1,000 |
| 1999/05/20 | 840 | 840 | 840 | 840 | 1,000 |
| 1999/05/19 | 840 | 840 | 840 | 840 | 1,000 |
| 1999/05/18 | 850 | 850 | 840 | 840 | 2,000 |
| 1999/05/17 | 865 | 865 | 865 | 865 | 1,000 |
| 1999/05/14 | 860 | 865 | 860 | 865 | 3,000 |
| 1999/05/10 | 845 | 845 | 845 | 845 | 1,000 |
| 1999/04/28 | 820 | 820 | 820 | 820 | 1,000 |
| 1999/04/27 | 839 | 839 | 830 | 830 | 3,000 |
| 1999/04/26 | 839 | 839 | 839 | 839 | 1,000 |
| 1999/04/23 | 839 | 839 | 839 | 839 | 1,000 |
| 1999/04/19 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/04/16 | 829 | 829 | 815 | 815 | 3,000 |
| 1999/04/15 | 849 | 849 | 829 | 829 | 2,000 |
| 1999/04/14 | 898 | 899 | 898 | 899 | 2,000 |
| 1999/04/12 | 900 | 900 | 900 | 900 | 4,000 |
| 1999/04/07 | 905 | 905 | 905 | 905 | 1,000 |
| 1999/04/05 | 806 | 806 | 806 | 806 | 1,000 |
| 1999/04/02 | 790 | 790 | 790 | 790 | 1,000 |
| 1999/04/01 | 870 | 870 | 870 | 870 | 6,000 |
| 1999/03/31 | 984 | 984 | 969 | 970 | 9,000 |
| 1999/03/30 | 985 | 985 | 985 | 985 | 5,000 |
| 1999/03/26 | 875 | 875 | 875 | 875 | 2,000 |
| 1999/03/23 | 790 | 800 | 790 | 800 | 7,000 |
| 1999/03/19 | 790 | 790 | 790 | 790 | 3,000 |
| 1999/03/16 | 780 | 780 | 780 | 780 | 1,000 |
| 1999/03/15 | 780 | 780 | 780 | 780 | 1,000 |
| 1999/03/12 | 790 | 790 | 790 | 790 | 3,000 |
| 1999/03/11 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/03/10 | 800 | 800 | 800 | 800 | 1,000 |
| 1999/03/09 | 795 | 800 | 795 | 800 | 8,000 |
| 1999/03/02 | 775 | 775 | 760 | 765 | 4,000 |
| 1999/03/01 | 800 | 800 | 785 | 785 | 2,000 |
| 1999/02/26 | 750 | 761 | 750 | 761 | 2,000 |
| 1999/02/25 | 740 | 740 | 740 | 740 | 2,000 |
| 1999/02/22 | 712 | 712 | 712 | 712 | 1,000 |
| 1999/02/18 | 700 | 700 | 700 | 700 | 1,000 |
| 1999/02/16 | 700 | 700 | 700 | 700 | 3,000 |
| 1999/01/26 | 699 | 700 | 699 | 700 | 4,000 |
| 1999/01/13 | 699 | 699 | 699 | 699 | 3,000 |
| 1999/01/06 | 650 | 700 | 650 | 700 | 2,000 |
| 1999/01/05 | 602 | 602 | 602 | 602 | 1,000 |