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 |
|---|---|---|---|---|---|
| 2003/12/26 | 790 | 790 | 790 | 790 | 1,000 |
| 2003/12/25 | 785 | 785 | 785 | 785 | 1,000 |
| 2003/12/22 | 779 | 779 | 774 | 775 | 3,000 |
| 2003/12/19 | 775 | 775 | 775 | 775 | 1,000 |
| 2003/12/18 | 775 | 775 | 775 | 775 | 1,000 |
| 2003/12/17 | 774 | 774 | 771 | 771 | 2,000 |
| 2003/12/16 | 772 | 772 | 770 | 770 | 2,000 |
| 2003/12/15 | 774 | 775 | 770 | 770 | 10,000 |
| 2003/12/12 | 761 | 775 | 761 | 775 | 3,000 |
| 2003/12/09 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/12/08 | 740 | 740 | 735 | 740 | 6,000 |
| 2003/12/05 | 750 | 750 | 750 | 750 | 1,000 |
| 2003/12/04 | 730 | 730 | 730 | 730 | 1,000 |
| 2003/12/03 | 725 | 725 | 725 | 725 | 1,000 |
| 2003/12/02 | 730 | 730 | 720 | 725 | 3,000 |
| 2003/12/01 | 725 | 725 | 725 | 725 | 1,000 |
| 2003/11/28 | 750 | 750 | 750 | 750 | 2,000 |
| 2003/11/27 | 825 | 825 | 795 | 795 | 4,000 |
| 2003/11/26 | 834 | 834 | 830 | 830 | 2,000 |
| 2003/11/20 | 843 | 843 | 839 | 839 | 2,000 |
| 2003/11/19 | 835 | 840 | 835 | 840 | 2,000 |
| 2003/11/18 | 844 | 844 | 840 | 840 | 2,000 |
| 2003/11/17 | 835 | 840 | 835 | 840 | 2,000 |
| 2003/11/14 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/11/13 | 845 | 845 | 840 | 840 | 2,000 |
| 2003/11/12 | 844 | 844 | 840 | 840 | 2,000 |
| 2003/11/11 | 830 | 840 | 830 | 840 | 4,000 |
| 2003/11/10 | 840 | 840 | 840 | 840 | 1,000 |
| 2003/11/07 | 835 | 840 | 805 | 830 | 5,000 |
| 2003/11/06 | 835 | 840 | 835 | 840 | 2,000 |
| 2003/11/05 | 843 | 843 | 840 | 840 | 2,000 |
| 2003/11/04 | 843 | 843 | 843 | 843 | 1,000 |
| 2003/10/31 | 845 | 845 | 840 | 840 | 3,000 |
| 2003/10/30 | 845 | 845 | 840 | 840 | 2,000 |
| 2003/10/29 | 845 | 845 | 835 | 840 | 4,000 |
| 2003/10/28 | 835 | 844 | 835 | 844 | 2,000 |
| 2003/10/27 | 840 | 840 | 835 | 835 | 3,000 |
| 2003/10/24 | 850 | 850 | 820 | 830 | 8,000 |
| 2003/10/23 | 810 | 840 | 810 | 840 | 5,000 |
| 2003/10/22 | 805 | 840 | 805 | 840 | 2,000 |
| 2003/10/21 | 715 | 900 | 700 | 760 | 17,000 |
| 2003/10/16 | 700 | 700 | 690 | 700 | 3,000 |
| 2003/10/14 | 695 | 695 | 685 | 685 | 2,000 |
| 2003/10/10 | 685 | 685 | 685 | 685 | 1,000 |
| 2003/10/09 | 685 | 685 | 685 | 685 | 1,000 |
| 2003/10/06 | 675 | 685 | 675 | 685 | 2,000 |
| 2003/10/02 | 682 | 682 | 675 | 682 | 3,000 |
| 2003/09/30 | 670 | 675 | 670 | 675 | 5,000 |
| 2003/09/29 | 670 | 670 | 669 | 669 | 3,000 |
| 2003/09/26 | 660 | 669 | 660 | 669 | 2,000 |
| 2003/09/25 | 670 | 670 | 660 | 660 | 3,000 |
| 2003/09/24 | 665 | 670 | 660 | 670 | 5,000 |
| 2003/09/19 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/09/18 | 670 | 670 | 670 | 670 | 3,000 |
| 2003/09/17 | 670 | 670 | 670 | 670 | 2,000 |
| 2003/09/16 | 655 | 655 | 655 | 655 | 1,000 |
| 2003/09/11 | 645 | 645 | 640 | 645 | 3,000 |
| 2003/09/08 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/09/05 | 623 | 623 | 620 | 620 | 2,000 |
| 2003/09/04 | 623 | 623 | 620 | 623 | 3,000 |
| 2003/09/02 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/09/01 | 612 | 612 | 612 | 612 | 1,000 |
| 2003/08/28 | 608 | 612 | 608 | 612 | 4,000 |
| 2003/08/26 | 610 | 620 | 610 | 620 | 2,000 |
| 2003/08/21 | 625 | 625 | 600 | 600 | 4,000 |
| 2003/08/20 | 634 | 634 | 631 | 633 | 4,000 |
| 2003/08/19 | 630 | 631 | 630 | 630 | 9,000 |
| 2003/08/18 | 634 | 634 | 630 | 630 | 2,000 |
| 2003/08/14 | 620 | 630 | 620 | 630 | 3,000 |
| 2003/08/13 | 630 | 630 | 630 | 630 | 2,000 |
| 2003/08/11 | 600 | 620 | 600 | 620 | 22,000 |
| 2003/08/08 | 603 | 603 | 600 | 600 | 2,000 |
| 2003/08/05 | 585 | 585 | 581 | 585 | 4,000 |
| 2003/08/04 | 575 | 575 | 570 | 570 | 2,000 |
| 2003/08/01 | 580 | 580 | 567 | 570 | 8,000 |
| 2003/07/31 | 586 | 595 | 570 | 570 | 11,000 |
| 2003/07/30 | 519 | 585 | 515 | 585 | 10,000 |
| 2003/07/29 | 515 | 515 | 515 | 515 | 2,000 |
| 2003/07/28 | 500 | 514 | 500 | 510 | 5,000 |
| 2003/07/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/07/23 | 525 | 531 | 515 | 515 | 7,000 |
| 2003/07/22 | 540 | 545 | 540 | 545 | 3,000 |
| 2003/07/18 | 550 | 559 | 550 | 550 | 3,000 |
| 2003/07/17 | 559 | 559 | 555 | 555 | 2,000 |
| 2003/07/16 | 559 | 559 | 555 | 555 | 2,000 |
| 2003/07/15 | 550 | 555 | 550 | 555 | 4,000 |
| 2003/07/14 | 545 | 555 | 545 | 555 | 6,000 |
| 2003/07/11 | 540 | 540 | 540 | 540 | 1,000 |
| 2003/07/10 | 551 | 551 | 550 | 550 | 4,000 |
| 2003/07/09 | 551 | 553 | 551 | 553 | 2,000 |
| 2003/07/08 | 553 | 553 | 550 | 550 | 3,000 |
| 2003/07/07 | 553 | 553 | 549 | 550 | 9,000 |
| 2003/07/04 | 551 | 552 | 550 | 550 | 10,000 |
| 2003/07/03 | 535 | 550 | 535 | 550 | 12,000 |
| 2003/07/02 | 520 | 530 | 520 | 530 | 2,000 |
| 2003/07/01 | 506 | 510 | 506 | 510 | 2,000 |
| 2003/06/26 | 500 | 510 | 500 | 500 | 6,000 |
| 2003/06/24 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/06/23 | 475 | 490 | 475 | 490 | 7,000 |
| 2003/06/20 | 455 | 475 | 455 | 475 | 3,000 |
| 2003/06/19 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/06/18 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/06/12 | 475 | 475 | 470 | 475 | 3,000 |
| 2003/06/11 | 460 | 475 | 460 | 470 | 5,000 |
| 2003/06/09 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/06/05 | 455 | 455 | 450 | 450 | 2,000 |
| 2003/06/04 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/06/03 | 450 | 450 | 440 | 440 | 2,000 |
| 2003/06/02 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/05/30 | 460 | 460 | 455 | 455 | 2,000 |
| 2003/05/29 | 463 | 470 | 459 | 470 | 5,000 |
| 2003/05/28 | 459 | 459 | 459 | 459 | 2,000 |
| 2003/05/27 | 455 | 455 | 455 | 455 | 2,000 |
| 2003/05/23 | 459 | 461 | 455 | 455 | 7,000 |
| 2003/05/22 | 459 | 459 | 459 | 459 | 1,000 |
| 2003/05/20 | 450 | 455 | 450 | 455 | 2,000 |
| 2003/05/19 | 438 | 440 | 438 | 438 | 4,000 |
| 2003/05/16 | 435 | 438 | 435 | 438 | 7,000 |
| 2003/05/15 | 440 | 440 | 435 | 440 | 3,000 |
| 2003/05/14 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/05/13 | 435 | 435 | 430 | 435 | 4,000 |
| 2003/05/12 | 425 | 430 | 425 | 430 | 4,000 |
| 2003/05/09 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/05/08 | 430 | 430 | 425 | 430 | 4,000 |
| 2003/05/07 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/05/06 | 420 | 430 | 420 | 425 | 5,000 |
| 2003/05/01 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/04/30 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/04/28 | 415 | 415 | 415 | 415 | 19,000 |
| 2003/04/25 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/04/24 | 415 | 415 | 410 | 410 | 5,000 |
| 2003/04/23 | 415 | 415 | 410 | 410 | 2,000 |
| 2003/04/22 | 410 | 410 | 410 | 410 | 7,000 |
| 2003/04/21 | 410 | 410 | 407 | 410 | 7,000 |
| 2003/04/18 | 410 | 410 | 409 | 409 | 4,000 |
| 2003/04/17 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/04/16 | 410 | 410 | 410 | 410 | 3,000 |
| 2003/04/15 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/04/14 | 405 | 405 | 404 | 405 | 2,000 |
| 2003/04/11 | 405 | 405 | 405 | 405 | 1,000 |
| 2003/04/10 | 402 | 402 | 400 | 400 | 7,000 |
| 2003/04/09 | 401 | 401 | 400 | 400 | 9,000 |
| 2003/04/08 | 402 | 402 | 400 | 402 | 7,000 |
| 2003/04/07 | 410 | 410 | 400 | 401 | 6,000 |
| 2003/04/04 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/04/03 | 385 | 390 | 385 | 390 | 2,000 |
| 2003/04/02 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/04/01 | 393 | 393 | 393 | 393 | 2,000 |
| 2003/03/31 | 400 | 400 | 385 | 390 | 3,000 |
| 2003/03/28 | 395 | 395 | 391 | 391 | 5,000 |
| 2003/03/27 | 409 | 410 | 391 | 395 | 16,000 |
| 2003/03/26 | 409 | 410 | 409 | 410 | 7,000 |
| 2003/03/25 | 410 | 410 | 405 | 410 | 9,000 |
| 2003/03/24 | 405 | 405 | 405 | 405 | 4,000 |
| 2003/03/19 | 415 | 420 | 415 | 420 | 4,000 |
| 2003/03/17 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/03/14 | 420 | 430 | 420 | 420 | 4,000 |
| 2003/03/13 | 420 | 430 | 420 | 430 | 11,000 |
| 2003/03/12 | 438 | 438 | 430 | 431 | 5,000 |
| 2003/03/11 | 438 | 438 | 435 | 435 | 2,000 |
| 2003/03/10 | 450 | 450 | 435 | 435 | 5,000 |
| 2003/03/07 | 455 | 470 | 450 | 450 | 3,000 |
| 2003/03/06 | 460 | 465 | 460 | 460 | 4,000 |
| 2003/03/05 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/03/04 | 470 | 470 | 470 | 470 | 5,000 |
| 2003/03/03 | 475 | 475 | 475 | 475 | 7,000 |
| 2003/02/28 | 475 | 475 | 470 | 475 | 5,000 |
| 2003/02/26 | 455 | 455 | 455 | 455 | 2,000 |
| 2003/02/25 | 440 | 440 | 440 | 440 | 3,000 |
| 2003/02/24 | 440 | 440 | 440 | 440 | 6,000 |
| 2003/02/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/02/20 | 440 | 440 | 425 | 430 | 5,000 |
| 2003/02/19 | 450 | 450 | 430 | 430 | 4,000 |
| 2003/02/18 | 440 | 450 | 440 | 440 | 5,000 |
| 2003/02/17 | 445 | 450 | 440 | 440 | 3,000 |
| 2003/02/14 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/02/13 | 435 | 435 | 435 | 435 | 2,000 |
| 2003/02/12 | 415 | 420 | 410 | 420 | 22,000 |
| 2003/02/10 | 425 | 425 | 410 | 410 | 6,000 |
| 2003/02/07 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/02/06 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/02/05 | 425 | 425 | 420 | 425 | 2,000 |
| 2003/02/04 | 410 | 420 | 410 | 420 | 5,000 |
| 2003/02/03 | 405 | 410 | 405 | 410 | 2,000 |
| 2003/01/31 | 435 | 435 | 425 | 425 | 4,000 |
| 2003/01/28 | 450 | 450 | 445 | 445 | 8,000 |
| 2003/01/27 | 430 | 450 | 430 | 450 | 8,000 |
| 2003/01/22 | 416 | 416 | 416 | 416 | 2,000 |
| 2003/01/17 | 410 | 420 | 410 | 415 | 6,000 |
| 2003/01/16 | 415 | 415 | 410 | 415 | 2,000 |
| 2003/01/14 | 430 | 430 | 425 | 425 | 3,000 |
| 2003/01/10 | 430 | 435 | 430 | 435 | 3,000 |
| 2003/01/08 | 415 | 415 | 415 | 415 | 3,000 |
| 2003/01/07 | 435 | 435 | 430 | 430 | 5,000 |
| 2003/01/06 | 450 | 450 | 450 | 450 | 2,000 |