日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/29 950 950 950 950 1,000
2004/12/28 949 949 949 949 2,000
2004/12/22 950 950 950 950 1,000
2004/12/21 950 950 950 950 2,000
2004/12/20 950 950 950 950 1,000
2004/12/17 941 941 941 941 1,000
2004/12/16 950 950 950 950 8,000
2004/12/15 950 950 950 950 2,000
2004/12/14 940 950 940 950 7,000
2004/12/07 900 900 900 900 3,000
2004/12/02 895 895 895 895 2,000
2004/12/01 880 880 880 880 1,000
2004/11/30 903 903 899 899 3,000
2004/11/22 910 910 907 907 4,000
2004/11/19 905 905 905 905 2,000
2004/11/18 910 910 905 905 5,000
2004/11/17 905 905 905 905 1,000
2004/11/12 891 891 891 891 2,000
2004/11/11 890 891 890 891 4,000
2004/11/09 890 890 890 890 2,000
2004/11/05 890 890 890 890 1,000
2004/11/04 890 890 890 890 7,000
2004/11/02 890 890 890 890 1,000
2004/11/01 887 887 887 887 2,000
2004/10/29 890 890 887 887 6,000
2004/10/28 890 890 890 890 2,000
2004/10/27 890 890 888 890 3,000
2004/10/26 885 885 885 885 3,000
2004/10/25 880 880 880 880 1,000
2004/10/22 880 880 880 880 1,000
2004/10/21 882 882 880 880 2,000
2004/10/20 870 870 870 870 1,000
2004/10/19 865 885 865 885 4,000
2004/10/08 857 857 855 855 2,000
2004/10/04 855 855 855 855 1,000
2004/10/01 853 853 853 853 1,000
2004/09/29 855 855 855 855 2,000
2004/09/28 855 855 855 855 4,000
2004/09/27 855 855 855 855 6,000
2004/09/24 855 855 855 855 3,000
2004/09/22 855 855 855 855 2,000
2004/09/21 855 855 855 855 2,000
2004/09/17 855 855 855 855 2,000
2004/09/16 855 855 855 855 1,000
2004/09/15 855 855 855 855 2,000
2004/09/14 855 855 855 855 2,000
2004/09/13 855 855 855 855 1,000
2004/09/10 855 855 855 855 2,000
2004/09/09 857 857 850 855 8,000
2004/09/08 853 854 853 853 5,000
2004/09/07 853 853 853 853 1,000
2004/09/06 850 850 850 850 2,000
2004/09/03 856 856 850 850 7,000
2004/09/02 856 856 850 850 6,000
2004/09/01 855 855 850 850 2,000
2004/08/31 855 855 855 855 8,000
2004/08/30 855 855 855 855 1,000
2004/08/26 851 852 851 852 5,000
2004/08/23 850 857 850 857 5,000
2004/08/20 849 849 849 849 1,000
2004/08/19 849 849 849 849 2,000
2004/08/18 849 849 849 849 2,000
2004/08/17 845 845 843 845 4,000
2004/08/16 835 840 835 840 5,000
2004/08/13 835 835 835 835 1,000
2004/08/12 830 830 830 830 2,000
2004/08/11 830 830 830 830 1,000
2004/08/10 830 830 830 830 2,000
2004/08/09 830 835 830 830 6,000
2004/08/06 839 839 835 835 4,000
2004/08/05 840 840 839 839 2,000
2004/08/04 839 839 838 839 5,000
2004/08/03 840 840 840 840 1,000
2004/08/02 840 840 840 840 1,000
2004/07/30 840 840 840 840 1,000
2004/07/29 839 839 830 839 4,000
2004/07/28 838 843 838 839 5,000
2004/07/27 839 840 838 838 8,000
2004/07/26 840 840 840 840 2,000
2004/07/23 840 840 840 840 2,000
2004/07/22 840 840 840 840 2,000
2004/07/21 840 840 840 840 1,000
2004/07/20 840 840 840 840 1,000
2004/07/16 835 836 835 835 4,000
2004/07/15 835 840 835 840 2,000
2004/07/07 840 840 840 840 1,000
2004/07/06 844 846 843 843 3,000
2004/06/29 848 849 845 849 5,000
2004/06/28 835 840 835 840 6,000
2004/06/25 835 835 835 835 3,000
2004/06/24 835 835 835 835 1,000
2004/06/23 835 835 835 835 1,000
2004/06/21 835 835 830 830 2,000
2004/06/18 830 835 830 835 8,000
2004/06/17 830 830 829 829 2,000
2004/06/16 830 830 825 825 5,000
2004/06/15 830 830 830 830 1,000
2004/06/14 830 830 830 830 1,000
2004/06/11 825 825 825 825 3,000
2004/06/10 825 825 825 825 4,000
2004/06/09 825 825 825 825 2,000
2004/06/08 825 827 825 825 5,000
2004/06/07 820 820 820 820 1,000
2004/06/03 820 820 820 820 1,000
2004/06/02 810 810 810 810 1,000
2004/05/26 810 810 810 810 2,000
2004/05/24 795 805 795 800 3,000
2004/05/21 805 805 805 805 1,000
2004/05/20 815 815 800 800 2,000
2004/05/19 805 805 800 805 4,000
2004/05/18 820 820 800 800 3,000
2004/05/17 815 815 815 815 2,000
2004/05/14 825 827 821 825 7,000
2004/05/13 837 839 810 827 8,000
2004/05/12 821 839 821 839 12,000
2004/05/11 807 808 807 808 2,000
2004/05/10 808 809 808 808 4,000
2004/05/07 800 810 796 809 27,000
2004/05/06 780 796 775 790 24,000
2004/04/30 780 784 770 780 12,000
2004/04/28 780 780 780 780 3,000
2004/04/27 781 781 773 775 7,000
2004/04/26 774 775 774 775 5,000
2004/04/23 780 780 775 775 7,000
2004/04/22 780 780 775 775 2,000
2004/04/21 775 775 775 775 1,000
2004/04/20 769 769 769 769 1,000
2004/04/19 770 770 765 765 5,000
2004/04/16 765 765 765 765 1,000
2004/04/15 760 765 760 765 7,000
2004/04/14 770 770 765 765 3,000
2004/04/13 780 780 765 775 4,000
2004/04/12 784 784 775 775 4,000
2004/04/09 796 796 780 780 4,000
2004/04/08 790 795 790 795 6,000
2004/04/07 795 795 785 785 4,000
2004/04/06 795 796 786 795 5,000
2004/04/05 795 795 790 795 5,000
2004/04/02 800 800 795 795 2,000
2004/04/01 800 800 800 800 1,000
2004/03/31 799 800 795 795 4,000
2004/03/30 800 800 800 800 1,000
2004/03/29 795 795 795 795 1,000
2004/03/26 790 791 790 790 5,000
2004/03/25 783 785 780 780 3,000
2004/03/24 790 790 790 790 2,000
2004/03/23 780 780 780 780 1,000
2004/03/22 775 775 765 770 18,000
2004/03/19 765 765 755 755 3,000
2004/03/18 774 774 769 770 4,000
2004/03/17 775 775 764 764 4,000
2004/03/16 765 775 765 770 8,000
2004/03/15 775 775 770 770 3,000
2004/03/12 776 776 770 770 5,000
2004/03/11 775 776 775 775 4,000
2004/03/10 775 775 770 775 5,000
2004/03/09 775 775 770 770 2,000
2004/03/08 770 771 770 770 5,000
2004/03/05 770 770 765 765 4,000
2004/03/04 765 765 756 765 3,000
2004/03/03 750 750 750 750 1,000
2004/03/02 740 740 735 735 3,000
2004/03/01 735 736 735 735 5,000
2004/02/27 730 735 730 735 6,000
2004/02/26 725 730 725 730 8,000
2004/02/25 730 730 725 725 2,000
2004/02/24 745 745 725 725 10,000
2004/02/23 735 735 735 735 3,000
2004/02/20 719 720 705 720 9,000
2004/02/19 690 700 690 700 25,000
2004/02/18 690 691 690 690 13,000
2004/02/17 685 695 685 690 4,000
2004/02/16 700 700 685 685 3,000
2004/02/13 685 690 680 690 8,000
2004/02/12 685 685 680 680 3,000
2004/02/10 655 680 650 680 14,000
2004/02/09 655 660 655 660 12,000
2004/02/06 655 656 655 655 8,000
2004/02/05 658 658 655 655 2,000
2004/02/04 658 658 655 655 2,000
2004/02/03 658 658 655 655 3,000
2004/02/02 664 664 645 658 4,000
2004/01/30 664 664 655 655 2,000
2004/01/29 669 669 665 666 4,000
2004/01/28 675 675 665 665 5,000
2004/01/27 677 677 675 675 4,000
2004/01/26 679 679 675 676 9,000
2004/01/23 709 709 665 680 6,000
2004/01/22 710 710 700 700 7,000
2004/01/21 710 710 710 710 1,000
2004/01/20 710 710 710 710 2,000
2004/01/19 740 741 710 710 6,000
2004/01/15 745 745 745 745 1,000
2004/01/14 775 775 775 775 1,000
2004/01/13 790 790 785 785 3,000
2004/01/09 812 812 800 800 4,000
2004/01/07 816 816 810 810 5,000
2004/01/06 810 810 810 810 1,000

このページの先頭へ