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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,337 | 1,337 | 1,335 | 1,337 | 400 |
| 2005/12/29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 2005/12/28 | 1,320 | 1,320 | 1,319 | 1,320 | 300 |
| 2005/12/27 | 1,320 | 1,321 | 1,320 | 1,320 | 3,200 |
| 2005/12/26 | 1,329 | 1,340 | 1,323 | 1,335 | 14,400 |
| 2005/12/22 | 1,330 | 1,330 | 1,329 | 1,330 | 1,400 |
| 2005/12/21 | 1,330 | 1,331 | 1,328 | 1,329 | 3,000 |
| 2005/12/20 | 1,327 | 1,332 | 1,311 | 1,332 | 3,700 |
| 2005/12/19 | 1,330 | 1,330 | 1,329 | 1,329 | 300 |
| 2005/12/16 | 1,325 | 1,330 | 1,325 | 1,330 | 2,700 |
| 2005/12/15 | 1,330 | 1,330 | 1,328 | 1,330 | 4,200 |
| 2005/12/14 | 1,320 | 1,331 | 1,320 | 1,330 | 4,800 |
| 2005/12/13 | 1,320 | 1,320 | 1,319 | 1,319 | 3,900 |
| 2005/12/12 | 1,319 | 1,320 | 1,319 | 1,320 | 4,400 |
| 2005/12/09 | 1,319 | 1,323 | 1,310 | 1,319 | 2,100 |
| 2005/12/08 | 1,320 | 1,339 | 1,319 | 1,319 | 8,600 |
| 2005/12/07 | 1,320 | 1,321 | 1,300 | 1,320 | 3,900 |
| 2005/12/06 | 1,300 | 1,320 | 1,299 | 1,320 | 7,100 |
| 2005/12/05 | 1,299 | 1,305 | 1,299 | 1,300 | 13,000 |
| 2005/12/02 | 1,300 | 1,300 | 1,299 | 1,300 | 3,500 |
| 2005/12/01 | 1,281 | 1,301 | 1,280 | 1,300 | 7,300 |
| 2005/11/30 | 1,260 | 1,300 | 1,260 | 1,295 | 12,200 |
| 2005/11/29 | 1,243 | 1,260 | 1,243 | 1,260 | 4,300 |
| 2005/11/28 | 1,241 | 1,245 | 1,241 | 1,243 | 2,000 |
| 2005/11/25 | 1,239 | 1,242 | 1,239 | 1,241 | 1,000 |
| 2005/11/24 | 1,230 | 1,242 | 1,230 | 1,232 | 600 |
| 2005/11/22 | 1,240 | 1,240 | 1,230 | 1,230 | 4,400 |
| 2005/11/21 | 1,247 | 1,250 | 1,239 | 1,239 | 5,100 |
| 2005/11/18 | 1,240 | 1,248 | 1,240 | 1,248 | 1,700 |
| 2005/11/17 | 1,227 | 1,239 | 1,225 | 1,239 | 6,900 |
| 2005/11/16 | 1,220 | 1,222 | 1,200 | 1,220 | 3,800 |
| 2005/11/15 | 1,244 | 1,245 | 1,240 | 1,240 | 1,000 |
| 2005/11/14 | 1,249 | 1,250 | 1,244 | 1,248 | 4,500 |
| 2005/11/11 | 1,259 | 1,260 | 1,259 | 1,260 | 200 |
| 2005/11/10 | 1,267 | 1,268 | 1,260 | 1,266 | 1,200 |
| 2005/11/07 | 1,299 | 1,300 | 1,265 | 1,275 | 2,800 |
| 2005/11/04 | 1,280 | 1,350 | 1,240 | 1,300 | 7,100 |
| 2005/11/02 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2005/11/01 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2005/10/31 | 1,272 | 1,300 | 1,272 | 1,300 | 1,600 |
| 2005/10/28 | 1,270 | 1,300 | 1,270 | 1,270 | 2,800 |
| 2005/10/27 | 1,340 | 1,341 | 1,270 | 1,270 | 2,200 |
| 2005/10/26 | 1,269 | 1,360 | 1,269 | 1,355 | 23,000 |
| 2005/10/25 | 1,285 | 1,287 | 1,270 | 1,270 | 1,900 |
| 2005/10/24 | 1,274 | 1,286 | 1,269 | 1,285 | 10,800 |
| 2005/10/21 | 1,264 | 1,275 | 1,260 | 1,275 | 12,300 |
| 2005/10/20 | 1,224 | 1,280 | 1,224 | 1,265 | 28,900 |
| 2005/10/19 | 1,230 | 1,230 | 1,225 | 1,227 | 1,700 |
| 2005/10/18 | 1,212 | 1,225 | 1,210 | 1,220 | 15,900 |
| 2005/10/17 | 1,205 | 1,226 | 1,205 | 1,212 | 3,200 |
| 2005/10/14 | 1,199 | 1,204 | 1,198 | 1,200 | 5,800 |
| 2005/10/13 | 1,210 | 1,215 | 1,178 | 1,200 | 11,000 |
| 2005/10/12 | 1,200 | 1,220 | 1,198 | 1,210 | 11,200 |
| 2005/10/11 | 1,164 | 1,185 | 1,164 | 1,182 | 7,100 |
| 2005/10/07 | 1,140 | 1,160 | 1,140 | 1,155 | 8,100 |
| 2005/10/06 | 1,125 | 1,148 | 1,124 | 1,140 | 4,500 |
| 2005/10/05 | 1,130 | 1,132 | 1,130 | 1,130 | 2,200 |
| 2005/10/04 | 1,130 | 1,135 | 1,130 | 1,132 | 3,300 |
| 2005/10/03 | 1,120 | 1,131 | 1,119 | 1,130 | 2,000 |
| 2005/09/30 | 1,175 | 1,180 | 1,100 | 1,110 | 7,700 |
| 2005/09/29 | 1,184 | 1,185 | 1,179 | 1,180 | 2,000 |
| 2005/09/28 | 1,210 | 1,211 | 1,188 | 1,190 | 4,500 |
| 2005/09/27 | 1,210 | 1,215 | 1,209 | 1,210 | 10,500 |
| 2005/09/26 | 1,200 | 1,211 | 1,198 | 1,210 | 5,000 |
| 2005/09/22 | 1,200 | 1,219 | 1,180 | 1,190 | 1,900 |
| 2005/09/21 | 1,230 | 1,235 | 1,115 | 1,160 | 11,900 |
| 2005/09/20 | 1,235 | 1,241 | 1,233 | 1,235 | 4,600 |
| 2005/09/16 | 1,234 | 1,235 | 1,234 | 1,235 | 2,200 |
| 2005/09/15 | 1,235 | 1,236 | 1,235 | 1,235 | 2,600 |
| 2005/09/14 | 1,240 | 1,241 | 1,230 | 1,235 | 4,700 |
| 2005/09/13 | 1,220 | 1,233 | 1,220 | 1,225 | 900 |
| 2005/09/12 | 1,212 | 1,235 | 1,212 | 1,220 | 2,700 |
| 2005/09/09 | 1,234 | 1,240 | 1,211 | 1,211 | 3,200 |
| 2005/09/08 | 1,240 | 1,240 | 1,234 | 1,235 | 3,300 |
| 2005/09/07 | 1,240 | 1,240 | 1,234 | 1,235 | 2,600 |
| 2005/09/06 | 1,235 | 1,240 | 1,234 | 1,240 | 2,700 |
| 2005/09/05 | 1,235 | 1,240 | 1,230 | 1,235 | 1,300 |
| 2005/09/02 | 1,239 | 1,240 | 1,230 | 1,235 | 1,600 |
| 2005/09/01 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
| 2005/08/31 | 1,234 | 1,240 | 1,230 | 1,230 | 4,200 |
| 2005/08/30 | 1,233 | 1,239 | 1,233 | 1,235 | 2,600 |
| 2005/08/29 | 1,238 | 1,239 | 1,230 | 1,235 | 4,100 |
| 2005/08/26 | 1,183 | 1,235 | 1,182 | 1,230 | 14,800 |
| 2005/08/25 | 1,182 | 1,185 | 1,182 | 1,183 | 3,800 |
| 2005/08/24 | 1,170 | 1,200 | 1,165 | 1,183 | 6,700 |
| 2005/08/23 | 1,170 | 1,171 | 1,165 | 1,170 | 1,000 |
| 2005/08/22 | 1,180 | 1,180 | 1,170 | 1,170 | 300 |
| 2005/08/19 | 1,180 | 1,182 | 1,170 | 1,170 | 700 |
| 2005/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,700 |
| 2005/08/17 | 1,230 | 1,231 | 1,199 | 1,220 | 7,700 |
| 2005/08/16 | 1,112 | 1,300 | 1,100 | 1,290 | 12,400 |
| 2005/08/15 | 1,113 | 1,114 | 1,112 | 1,113 | 3,600 |
| 2005/08/12 | 1,113 | 1,114 | 1,108 | 1,113 | 2,700 |
| 2005/08/11 | 1,110 | 1,115 | 1,110 | 1,113 | 3,100 |
| 2005/08/10 | 1,110 | 1,111 | 1,100 | 1,110 | 4,000 |
| 2005/08/09 | 1,110 | 1,110 | 1,108 | 1,109 | 1,300 |
| 2005/08/08 | 1,114 | 1,115 | 1,109 | 1,110 | 4,100 |
| 2005/08/05 | 1,114 | 1,115 | 1,113 | 1,114 | 2,400 |
| 2005/08/04 | 1,114 | 1,115 | 1,108 | 1,115 | 3,200 |
| 2005/08/03 | 1,120 | 1,121 | 1,115 | 1,115 | 3,000 |
| 2005/08/02 | 1,115 | 1,120 | 1,115 | 1,120 | 1,900 |
| 2005/08/01 | 1,115 | 1,116 | 1,115 | 1,116 | 1,500 |
| 2005/07/29 | 1,120 | 1,121 | 1,111 | 1,111 | 3,100 |
| 2005/07/28 | 1,130 | 1,131 | 1,120 | 1,120 | 6,800 |
| 2005/07/27 | 1,130 | 1,135 | 1,129 | 1,130 | 4,600 |
| 2005/07/26 | 1,130 | 1,131 | 1,120 | 1,121 | 2,400 |
| 2005/07/25 | 1,100 | 1,121 | 1,100 | 1,121 | 1,700 |
| 2005/07/22 | 1,119 | 1,120 | 1,100 | 1,100 | 15,900 |
| 2005/07/21 | 1,122 | 1,124 | 1,122 | 1,122 | 5,400 |
| 2005/07/20 | 1,100 | 1,124 | 1,098 | 1,123 | 7,200 |
| 2005/07/19 | 1,070 | 1,090 | 1,070 | 1,088 | 4,600 |
| 2005/07/15 | 1,062 | 1,080 | 1,062 | 1,065 | 12,700 |
| 2005/07/14 | 1,052 | 1,060 | 1,052 | 1,059 | 6,200 |
| 2005/07/13 | 1,053 | 1,053 | 1,050 | 1,053 | 2,600 |
| 2005/07/12 | 1,054 | 1,055 | 1,051 | 1,053 | 7,800 |
| 2005/07/11 | 1,055 | 1,055 | 1,053 | 1,055 | 1,200 |
| 2005/07/08 | 1,051 | 1,051 | 1,050 | 1,050 | 2,600 |
| 2005/07/07 | 1,055 | 1,055 | 1,045 | 1,045 | 3,700 |
| 2005/07/06 | 1,041 | 1,047 | 1,041 | 1,045 | 2,400 |
| 2005/07/05 | 1,041 | 1,041 | 1,041 | 1,041 | 400 |
| 2005/07/04 | 1,041 | 1,041 | 1,041 | 1,041 | 3,200 |
| 2005/07/01 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
| 2005/06/30 | 1,029 | 1,040 | 1,029 | 1,040 | 2,900 |
| 2005/06/29 | 1,031 | 1,031 | 1,030 | 1,030 | 2,100 |
| 2005/06/28 | 1,026 | 1,026 | 1,025 | 1,026 | 6,000 |
| 2005/06/27 | 1,026 | 1,030 | 1,026 | 1,026 | 3,500 |
| 2005/06/24 | 1,030 | 1,032 | 1,026 | 1,026 | 5,000 |
| 2005/06/23 | 1,032 | 1,032 | 1,029 | 1,032 | 1,200 |
| 2005/06/22 | 1,029 | 1,030 | 1,029 | 1,029 | 4,100 |
| 2005/06/20 | 1,050 | 1,052 | 1,030 | 1,030 | 13,100 |
| 2005/06/17 | 1,047 | 1,050 | 1,047 | 1,050 | 1,700 |
| 2005/06/16 | 1,030 | 1,035 | 1,030 | 1,035 | 400 |
| 2005/06/15 | 1,030 | 1,030 | 1,030 | 1,030 | 700 |
| 2005/06/14 | 1,028 | 1,030 | 1,028 | 1,030 | 200 |
| 2005/06/13 | 1,030 | 1,030 | 1,029 | 1,030 | 1,100 |
| 2005/06/10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2005/06/09 | 1,035 | 1,035 | 1,030 | 1,030 | 4,500 |
| 2005/06/08 | 1,025 | 1,030 | 1,025 | 1,030 | 4,100 |
| 2005/06/07 | 1,025 | 1,030 | 1,025 | 1,030 | 2,000 |
| 2005/06/06 | 1,025 | 1,035 | 1,011 | 1,030 | 5,800 |
| 2005/06/03 | 1,011 | 1,011 | 1,011 | 1,011 | 600 |
| 2005/06/02 | 1,004 | 1,011 | 1,004 | 1,010 | 3,700 |
| 2005/06/01 | 1,001 | 1,005 | 1,001 | 1,004 | 5,200 |
| 2005/05/31 | 1,008 | 1,009 | 990 | 1,003 | 3,600 |
| 2005/05/30 | 1,029 | 1,030 | 1,001 | 1,020 | 5,000 |
| 2005/05/27 | 1,041 | 1,041 | 1,030 | 1,030 | 600 |
| 2005/05/26 | 1,041 | 1,042 | 1,041 | 1,042 | 3,800 |
| 2005/05/25 | 1,032 | 1,052 | 1,031 | 1,050 | 800 |
| 2005/05/24 | 1,025 | 1,050 | 1,023 | 1,050 | 5,200 |
| 2005/05/23 | 1,026 | 1,026 | 1,020 | 1,025 | 2,400 |
| 2005/05/20 | 1,020 | 1,021 | 1,020 | 1,020 | 2,300 |
| 2005/05/19 | 1,024 | 1,027 | 1,020 | 1,025 | 12,700 |
| 2005/05/18 | 1,025 | 1,026 | 1,020 | 1,020 | 6,000 |
| 2005/05/17 | 1,025 | 1,030 | 1,025 | 1,025 | 7,000 |
| 2005/05/16 | 1,030 | 1,032 | 1,025 | 1,026 | 23,500 |
| 2005/05/13 | 1,035 | 1,038 | 1,027 | 1,030 | 10,800 |
| 2005/05/12 | 1,046 | 1,048 | 1,036 | 1,036 | 25,400 |
| 2005/05/11 | 1,055 | 1,058 | 1,045 | 1,045 | 48,000 |
| 2005/05/10 | 1,050 | 1,052 | 1,045 | 1,046 | 46,600 |
| 2005/05/09 | 1,050 | 1,051 | 1,046 | 1,046 | 24,700 |
| 2005/05/06 | 1,050 | 1,051 | 1,046 | 1,050 | 21,500 |
| 2005/05/02 | 1,050 | 1,051 | 1,047 | 1,050 | 8,200 |
| 2005/04/28 | 1,050 | 1,052 | 1,046 | 1,046 | 8,700 |
| 2005/04/27 | 1,047 | 1,052 | 1,047 | 1,050 | 10,400 |
| 2005/04/26 | 1,040 | 1,045 | 1,040 | 1,045 | 2,300 |
| 2005/04/25 | 1,040 | 1,042 | 1,040 | 1,040 | 4,800 |
| 2005/04/22 | 1,035 | 1,045 | 1,035 | 1,035 | 5,100 |
| 2005/04/21 | 1,035 | 1,035 | 1,035 | 1,035 | 4,800 |
| 2005/04/20 | 1,035 | 1,035 | 1,035 | 1,035 | 2,000 |
| 2005/04/19 | 1,029 | 1,036 | 1,029 | 1,035 | 3,000 |
| 2005/04/18 | 1,034 | 1,035 | 1,030 | 1,030 | 2,600 |
| 2005/04/15 | 1,035 | 1,036 | 1,035 | 1,035 | 5,200 |
| 2005/04/14 | 1,040 | 1,040 | 1,040 | 1,040 | 700 |
| 2005/04/13 | 1,040 | 1,045 | 1,040 | 1,040 | 3,800 |
| 2005/04/12 | 1,040 | 1,044 | 1,040 | 1,040 | 2,400 |
| 2005/04/11 | 1,030 | 1,045 | 1,030 | 1,040 | 3,100 |
| 2005/04/08 | 1,030 | 1,035 | 1,025 | 1,030 | 6,000 |
| 2005/04/07 | 1,035 | 1,040 | 1,035 | 1,035 | 2,200 |
| 2005/04/06 | 1,035 | 1,040 | 1,035 | 1,035 | 8,700 |
| 2005/04/05 | 1,025 | 1,035 | 1,025 | 1,035 | 3,600 |
| 2005/04/04 | 1,035 | 1,035 | 1,030 | 1,030 | 3,300 |
| 2005/04/01 | 1,040 | 1,040 | 1,035 | 1,035 | 800 |
| 2005/03/31 | 1,041 | 1,041 | 1,040 | 1,040 | 2,000 |
| 2005/03/30 | 1,050 | 1,050 | 1,048 | 1,050 | 1,500 |
| 2005/03/29 | 1,048 | 1,050 | 1,048 | 1,050 | 5,600 |
| 2005/03/28 | 1,048 | 1,050 | 1,048 | 1,050 | 9,300 |
| 2005/03/25 | 1,063 | 1,063 | 1,048 | 1,048 | 3,500 |
| 2005/03/24 | 1,065 | 1,065 | 1,050 | 1,050 | 2,600 |
| 2005/03/23 | 1,070 | 1,070 | 1,065 | 1,065 | 1,200 |
| 2005/03/22 | 1,070 | 1,072 | 1,065 | 1,070 | 5,400 |
| 2005/03/18 | 1,050 | 1,060 | 1,050 | 1,060 | 5,300 |
| 2005/03/17 | 1,045 | 1,051 | 1,045 | 1,051 | 4,000 |
| 2005/03/16 | 1,050 | 1,051 | 1,050 | 1,050 | 2,600 |
| 2005/03/15 | 1,047 | 1,051 | 1,047 | 1,050 | 1,200 |
| 2005/03/14 | 1,050 | 1,051 | 1,045 | 1,045 | 6,000 |
| 2005/03/11 | 1,050 | 1,051 | 1,050 | 1,050 | 2,500 |
| 2005/03/10 | 1,050 | 1,050 | 1,050 | 1,050 | 1,400 |
| 2005/03/09 | 1,039 | 1,052 | 1,039 | 1,050 | 2,300 |
| 2005/03/08 | 1,050 | 1,050 | 1,040 | 1,040 | 3,100 |
| 2005/03/07 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 2005/03/04 | 1,050 | 1,050 | 1,050 | 1,050 | 5,100 |
| 2005/03/03 | 1,050 | 1,051 | 1,048 | 1,050 | 2,700 |
| 2005/03/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
| 2005/03/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,800 |
| 2005/02/28 | 1,050 | 1,050 | 1,025 | 1,050 | 16,000 |
| 2005/02/25 | 1,050 | 1,054 | 1,050 | 1,050 | 1,800 |
| 2005/02/24 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2005/02/23 | 1,060 | 1,061 | 1,055 | 1,055 | 1,900 |
| 2005/02/22 | 1,060 | 1,061 | 1,060 | 1,060 | 2,200 |
| 2005/02/21 | 1,083 | 1,085 | 1,061 | 1,061 | 2,400 |
| 2005/02/18 | 1,120 | 1,120 | 1,085 | 1,085 | 3,200 |
| 2005/02/17 | 1,145 | 1,145 | 1,120 | 1,120 | 2,700 |
| 2005/02/16 | 1,146 | 1,146 | 1,145 | 1,145 | 1,200 |
| 2005/02/15 | 1,146 | 1,150 | 1,146 | 1,146 | 2,100 |
| 2005/02/14 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2005/02/10 | 1,149 | 1,150 | 1,146 | 1,150 | 6,400 |
| 2005/02/09 | 1,150 | 1,150 | 1,150 | 1,150 | 500 |
| 2005/02/08 | 1,146 | 1,147 | 1,146 | 1,147 | 600 |
| 2005/02/07 | 1,147 | 1,147 | 1,142 | 1,142 | 2,300 |
| 2005/02/04 | 1,141 | 1,142 | 1,141 | 1,142 | 2,400 |
| 2005/02/03 | 1,142 | 1,142 | 1,142 | 1,142 | 100 |
| 2005/02/02 | 1,150 | 1,150 | 1,127 | 1,127 | 5,500 |
| 2005/02/01 | 1,080 | 1,127 | 1,080 | 1,127 | 2,500 |
| 2005/01/31 | 1,011 | 1,050 | 1,011 | 1,050 | 4,000 |
| 2005/01/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2005/01/26 | 990 | 990 | 988 | 990 | 3,000 |
| 2005/01/24 | 980 | 980 | 980 | 980 | 1,000 |
| 2005/01/21 | 980 | 980 | 980 | 980 | 2,000 |
| 2005/01/20 | 980 | 980 | 979 | 979 | 2,000 |
| 2005/01/19 | 979 | 980 | 979 | 980 | 10,000 |
| 2005/01/18 | 980 | 980 | 980 | 980 | 3,000 |
| 2005/01/17 | 970 | 972 | 970 | 970 | 13,000 |
| 2005/01/14 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/01/12 | 950 | 950 | 950 | 950 | 4,000 |
| 2005/01/06 | 950 | 950 | 950 | 950 | 2,000 |
| 2005/01/05 | 948 | 949 | 948 | 948 | 6,000 |