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 |
|---|---|---|---|---|---|
| 2000/12/29 | 520 | 525 | 520 | 525 | 3,000 |
| 2000/12/26 | 480 | 490 | 480 | 490 | 3,000 |
| 2000/12/25 | 475 | 475 | 475 | 475 | 1,000 |
| 2000/12/22 | 465 | 470 | 465 | 470 | 3,000 |
| 2000/12/21 | 480 | 480 | 460 | 460 | 4,000 |
| 2000/12/20 | 485 | 485 | 485 | 485 | 2,000 |
| 2000/12/15 | 505 | 505 | 490 | 490 | 6,000 |
| 2000/12/13 | 480 | 490 | 480 | 490 | 5,000 |
| 2000/12/12 | 480 | 485 | 480 | 480 | 7,000 |
| 2000/12/11 | 475 | 480 | 475 | 480 | 2,000 |
| 2000/12/06 | 465 | 479 | 465 | 479 | 3,000 |
| 2000/12/01 | 475 | 475 | 465 | 465 | 10,000 |
| 2000/11/30 | 490 | 490 | 485 | 485 | 4,000 |
| 2000/11/29 | 495 | 500 | 495 | 500 | 2,000 |
| 2000/11/28 | 500 | 514 | 500 | 500 | 6,000 |
| 2000/11/27 | 500 | 514 | 500 | 514 | 4,000 |
| 2000/11/24 | 510 | 520 | 510 | 510 | 6,000 |
| 2000/11/22 | 520 | 520 | 520 | 520 | 2,000 |
| 2000/11/21 | 540 | 545 | 540 | 545 | 4,000 |
| 2000/11/20 | 540 | 540 | 540 | 540 | 1,000 |
| 2000/11/16 | 550 | 550 | 540 | 540 | 6,000 |
| 2000/11/13 | 575 | 575 | 575 | 575 | 3,000 |
| 2000/11/08 | 585 | 585 | 585 | 585 | 1,000 |
| 2000/11/07 | 565 | 580 | 565 | 580 | 7,000 |
| 2000/11/06 | 580 | 580 | 565 | 565 | 9,000 |
| 2000/11/02 | 580 | 580 | 580 | 580 | 2,000 |
| 2000/11/01 | 580 | 580 | 580 | 580 | 2,000 |
| 2000/10/31 | 580 | 580 | 580 | 580 | 2,000 |
| 2000/10/30 | 600 | 600 | 580 | 580 | 2,000 |
| 2000/10/26 | 585 | 585 | 585 | 585 | 1,000 |
| 2000/10/20 | 580 | 580 | 580 | 580 | 3,000 |
| 2000/10/19 | 599 | 599 | 569 | 569 | 3,000 |
| 2000/10/18 | 580 | 580 | 580 | 580 | 2,000 |
| 2000/10/17 | 640 | 640 | 610 | 610 | 5,000 |
| 2000/10/16 | 650 | 650 | 650 | 650 | 2,000 |
| 2000/10/13 | 670 | 670 | 670 | 670 | 1,000 |
| 2000/10/12 | 690 | 690 | 690 | 690 | 3,000 |
| 2000/09/28 | 710 | 720 | 710 | 720 | 2,000 |
| 2000/09/26 | 730 | 730 | 730 | 730 | 4,000 |
| 2000/09/21 | 710 | 710 | 710 | 710 | 1,000 |
| 2000/09/08 | 750 | 750 | 750 | 750 | 2,000 |
| 2000/09/05 | 770 | 770 | 770 | 770 | 1,000 |
| 2000/09/01 | 780 | 780 | 780 | 780 | 1,000 |
| 2000/08/28 | 812 | 812 | 800 | 800 | 4,000 |
| 2000/08/23 | 800 | 800 | 800 | 800 | 2,000 |
| 2000/08/15 | 770 | 800 | 770 | 780 | 8,000 |
| 2000/08/10 | 730 | 750 | 730 | 750 | 2,000 |
| 2000/08/02 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/07/31 | 755 | 755 | 755 | 755 | 1,000 |
| 2000/07/27 | 762 | 762 | 762 | 762 | 1,000 |
| 2000/07/26 | 745 | 765 | 740 | 765 | 9,000 |
| 2000/07/24 | 745 | 745 | 745 | 745 | 5,000 |
| 2000/07/17 | 750 | 760 | 750 | 750 | 5,000 |
| 2000/07/14 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/07/13 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/07/12 | 750 | 760 | 750 | 760 | 3,000 |
| 2000/07/11 | 760 | 760 | 750 | 750 | 2,000 |
| 2000/07/07 | 730 | 760 | 730 | 750 | 3,000 |
| 2000/07/05 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/06/30 | 710 | 710 | 710 | 710 | 2,000 |
| 2000/06/28 | 680 | 710 | 680 | 710 | 9,000 |
| 2000/06/27 | 680 | 680 | 680 | 680 | 1,000 |
| 2000/06/26 | 680 | 680 | 680 | 680 | 2,000 |
| 2000/06/21 | 670 | 670 | 670 | 670 | 5,000 |
| 2000/06/20 | 670 | 670 | 670 | 670 | 2,000 |
| 2000/06/12 | 680 | 680 | 680 | 680 | 1,000 |
| 2000/06/07 | 685 | 685 | 680 | 680 | 2,000 |
| 2000/06/05 | 700 | 700 | 690 | 690 | 2,000 |
| 2000/05/30 | 710 | 710 | 700 | 700 | 3,000 |
| 2000/05/29 | 740 | 740 | 740 | 740 | 2,000 |
| 2000/05/25 | 720 | 720 | 720 | 720 | 2,000 |
| 2000/05/22 | 740 | 740 | 730 | 730 | 2,000 |
| 2000/05/18 | 780 | 780 | 760 | 760 | 7,000 |
| 2000/05/16 | 740 | 760 | 740 | 760 | 8,000 |
| 2000/05/15 | 730 | 740 | 730 | 740 | 3,000 |
| 2000/05/10 | 755 | 755 | 755 | 755 | 1,000 |
| 2000/05/09 | 755 | 755 | 750 | 750 | 6,000 |
| 2000/05/08 | 700 | 760 | 700 | 760 | 8,000 |
| 2000/05/02 | 690 | 700 | 690 | 700 | 2,000 |
| 2000/05/01 | 690 | 690 | 690 | 690 | 1,000 |
| 2000/04/27 | 710 | 710 | 700 | 700 | 25,000 |
| 2000/04/26 | 695 | 710 | 695 | 710 | 4,000 |
| 2000/04/21 | 710 | 710 | 700 | 700 | 3,000 |
| 2000/04/20 | 700 | 710 | 700 | 700 | 19,000 |
| 2000/04/19 | 710 | 710 | 710 | 710 | 1,000 |
| 2000/04/17 | 740 | 740 | 720 | 740 | 3,000 |
| 2000/04/14 | 760 | 760 | 750 | 750 | 4,000 |
| 2000/04/13 | 735 | 770 | 735 | 760 | 14,000 |
| 2000/04/12 | 710 | 730 | 700 | 730 | 23,000 |
| 2000/04/11 | 680 | 700 | 660 | 700 | 25,000 |
| 2000/04/10 | 670 | 690 | 670 | 680 | 13,000 |
| 2000/04/07 | 720 | 720 | 700 | 700 | 5,000 |
| 2000/04/04 | 750 | 770 | 750 | 770 | 2,000 |
| 2000/04/03 | 780 | 780 | 770 | 770 | 4,000 |
| 2000/03/31 | 800 | 800 | 790 | 790 | 3,000 |
| 2000/03/30 | 790 | 810 | 790 | 810 | 2,000 |
| 2000/03/29 | 800 | 810 | 800 | 810 | 3,000 |
| 2000/03/28 | 830 | 830 | 820 | 820 | 6,000 |
| 2000/03/27 | 830 | 870 | 830 | 870 | 3,000 |
| 2000/03/23 | 880 | 880 | 880 | 880 | 1,000 |
| 2000/03/22 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/03/16 | 880 | 880 | 850 | 860 | 6,000 |
| 2000/03/15 | 880 | 880 | 880 | 880 | 1,000 |
| 2000/03/13 | 980 | 980 | 890 | 890 | 7,000 |
| 2000/03/10 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2000/03/08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/03/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/03/01 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2000/02/29 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 |
| 2000/02/28 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 |
| 2000/02/25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/02/22 | 1,120 | 1,130 | 1,120 | 1,120 | 8,000 |
| 2000/02/21 | 1,090 | 1,130 | 1,090 | 1,130 | 19,000 |
| 2000/02/18 | 1,090 | 1,090 | 1,060 | 1,080 | 4,000 |
| 2000/02/17 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 2000/02/16 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 |
| 2000/02/15 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 2000/02/14 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 |
| 2000/02/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/02/03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/02/01 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 |
| 2000/01/31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/01/27 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 |
| 2000/01/26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/01/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/01/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/01/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |