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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,000 | 1,000 | 990 | 990 | 900 |
| 2006/12/28 | 1,013 | 1,014 | 1,000 | 1,000 | 3,200 |
| 2006/12/27 | 994 | 995 | 994 | 995 | 1,800 |
| 2006/12/26 | 975 | 976 | 975 | 976 | 3,600 |
| 2006/12/25 | 975 | 976 | 970 | 975 | 2,600 |
| 2006/12/22 | 980 | 980 | 969 | 970 | 600 |
| 2006/12/21 | 980 | 980 | 980 | 980 | 1,800 |
| 2006/12/20 | 984 | 984 | 984 | 984 | 1,300 |
| 2006/12/19 | 954 | 987 | 954 | 984 | 10,700 |
| 2006/12/18 | 956 | 956 | 954 | 954 | 1,700 |
| 2006/12/15 | 950 | 956 | 950 | 956 | 5,700 |
| 2006/12/14 | 935 | 937 | 935 | 937 | 400 |
| 2006/12/13 | 917 | 918 | 917 | 918 | 5,600 |
| 2006/12/12 | 900 | 900 | 899 | 900 | 1,400 |
| 2006/12/11 | 882 | 883 | 882 | 883 | 400 |
| 2006/12/08 | 880 | 880 | 880 | 880 | 800 |
| 2006/12/07 | 868 | 880 | 868 | 880 | 1,600 |
| 2006/12/06 | 860 | 880 | 850 | 870 | 1,000 |
| 2006/12/05 | 852 | 852 | 850 | 850 | 3,400 |
| 2006/12/04 | 850 | 851 | 840 | 840 | 1,400 |
| 2006/12/01 | 850 | 850 | 850 | 850 | 1,000 |
| 2006/11/30 | 850 | 850 | 850 | 850 | 400 |
| 2006/11/29 | 843 | 843 | 840 | 840 | 300 |
| 2006/11/28 | 835 | 836 | 820 | 836 | 6,400 |
| 2006/11/27 | 820 | 820 | 820 | 820 | 1,100 |
| 2006/11/22 | 823 | 823 | 820 | 822 | 2,200 |
| 2006/11/21 | 821 | 822 | 820 | 822 | 1,300 |
| 2006/11/20 | 822 | 829 | 822 | 825 | 600 |
| 2006/11/17 | 830 | 850 | 829 | 829 | 1,200 |
| 2006/11/16 | 860 | 870 | 849 | 850 | 2,600 |
| 2006/11/14 | 870 | 870 | 870 | 870 | 100 |
| 2006/11/13 | 857 | 860 | 854 | 860 | 1,000 |
| 2006/11/10 | 877 | 879 | 850 | 855 | 1,800 |
| 2006/11/09 | 880 | 880 | 879 | 879 | 2,400 |
| 2006/11/08 | 881 | 882 | 879 | 880 | 1,400 |
| 2006/11/02 | 877 | 878 | 873 | 878 | 1,500 |
| 2006/11/01 | 878 | 878 | 878 | 878 | 600 |
| 2006/10/31 | 878 | 878 | 878 | 878 | 900 |
| 2006/10/30 | 880 | 880 | 875 | 878 | 1,600 |
| 2006/10/27 | 880 | 880 | 878 | 878 | 1,000 |
| 2006/10/26 | 873 | 880 | 873 | 880 | 4,300 |
| 2006/10/25 | 887 | 888 | 873 | 873 | 5,100 |
| 2006/10/24 | 887 | 890 | 880 | 887 | 1,700 |
| 2006/10/23 | 887 | 888 | 875 | 887 | 3,600 |
| 2006/10/20 | 890 | 890 | 885 | 890 | 1,000 |
| 2006/10/19 | 930 | 930 | 890 | 890 | 3,600 |
| 2006/10/18 | 900 | 901 | 899 | 900 | 2,200 |
| 2006/10/17 | 905 | 905 | 904 | 905 | 2,300 |
| 2006/10/16 | 905 | 905 | 905 | 905 | 800 |
| 2006/10/13 | 900 | 911 | 900 | 905 | 3,200 |
| 2006/10/12 | 910 | 910 | 910 | 910 | 1,600 |
| 2006/10/11 | 930 | 930 | 910 | 910 | 1,800 |
| 2006/10/10 | 921 | 930 | 920 | 930 | 400 |
| 2006/10/06 | 915 | 915 | 914 | 915 | 1,600 |
| 2006/10/05 | 938 | 938 | 901 | 910 | 3,800 |
| 2006/10/04 | 950 | 952 | 938 | 938 | 6,100 |
| 2006/10/03 | 950 | 951 | 950 | 950 | 3,400 |
| 2006/10/02 | 990 | 991 | 950 | 950 | 1,900 |
| 2006/09/29 | 1,000 | 1,001 | 993 | 1,000 | 900 |
| 2006/09/28 | 1,030 | 1,030 | 1,010 | 1,010 | 1,100 |
| 2006/09/27 | 1,030 | 1,031 | 1,029 | 1,030 | 12,800 |
| 2006/09/26 | 984 | 1,029 | 984 | 1,029 | 800 |
| 2006/09/25 | 950 | 1,030 | 950 | 965 | 2,900 |
| 2006/09/22 | 950 | 950 | 945 | 945 | 400 |
| 2006/09/21 | 950 | 955 | 949 | 955 | 1,700 |
| 2006/09/20 | 1,000 | 1,001 | 977 | 977 | 1,300 |
| 2006/09/15 | 1,022 | 1,022 | 1,020 | 1,020 | 400 |
| 2006/09/14 | 1,030 | 1,030 | 1,030 | 1,030 | 900 |
| 2006/09/13 | 1,032 | 1,032 | 1,030 | 1,030 | 600 |
| 2006/09/06 | 1,052 | 1,060 | 1,050 | 1,050 | 1,000 |
| 2006/09/01 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2006/08/31 | 1,085 | 1,085 | 1,070 | 1,070 | 1,500 |
| 2006/08/29 | 1,082 | 1,085 | 1,082 | 1,085 | 400 |
| 2006/08/28 | 1,082 | 1,083 | 1,082 | 1,082 | 5,400 |
| 2006/08/25 | 1,082 | 1,082 | 1,082 | 1,082 | 100 |
| 2006/08/24 | 1,081 | 1,082 | 1,075 | 1,081 | 2,100 |
| 2006/08/23 | 1,080 | 1,081 | 1,080 | 1,081 | 1,000 |
| 2006/08/22 | 1,081 | 1,081 | 1,080 | 1,081 | 400 |
| 2006/08/21 | 1,079 | 1,081 | 1,079 | 1,080 | 1,000 |
| 2006/08/18 | 1,051 | 1,090 | 1,051 | 1,080 | 4,100 |
| 2006/08/17 | 1,050 | 1,081 | 1,050 | 1,051 | 1,500 |
| 2006/08/16 | 1,081 | 1,081 | 1,081 | 1,081 | 300 |
| 2006/08/15 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2006/08/14 | 1,081 | 1,081 | 1,080 | 1,081 | 2,200 |
| 2006/08/11 | 1,080 | 1,080 | 1,080 | 1,080 | 400 |
| 2006/08/07 | 1,100 | 1,101 | 1,095 | 1,095 | 5,000 |
| 2006/08/04 | 1,080 | 1,100 | 1,080 | 1,100 | 1,100 |
| 2006/08/03 | 1,059 | 1,059 | 1,059 | 1,059 | 200 |
| 2006/08/02 | 1,049 | 1,061 | 1,049 | 1,060 | 1,400 |
| 2006/08/01 | 1,040 | 1,049 | 1,040 | 1,049 | 1,300 |
| 2006/07/31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,100 |
| 2006/07/28 | 1,039 | 1,040 | 1,039 | 1,040 | 200 |
| 2006/07/26 | 1,039 | 1,042 | 1,039 | 1,040 | 2,400 |
| 2006/07/25 | 1,049 | 1,050 | 1,040 | 1,040 | 5,900 |
| 2006/07/24 | 1,049 | 1,050 | 1,042 | 1,048 | 900 |
| 2006/07/19 | 1,049 | 1,049 | 1,049 | 1,049 | 1,100 |
| 2006/07/18 | 1,056 | 1,056 | 1,050 | 1,056 | 4,800 |
| 2006/07/13 | 1,079 | 1,079 | 1,079 | 1,079 | 100 |
| 2006/07/10 | 1,080 | 1,080 | 1,079 | 1,080 | 2,200 |
| 2006/07/06 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2006/07/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,900 |
| 2006/07/04 | 1,080 | 1,090 | 1,080 | 1,080 | 1,000 |
| 2006/07/03 | 1,079 | 1,080 | 1,079 | 1,080 | 6,400 |
| 2006/06/30 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2006/06/29 | 1,075 | 1,080 | 1,075 | 1,080 | 300 |
| 2006/06/28 | 1,049 | 1,050 | 1,049 | 1,050 | 1,000 |
| 2006/06/27 | 1,023 | 1,033 | 1,023 | 1,033 | 300 |
| 2006/06/26 | 987 | 997 | 987 | 990 | 500 |
| 2006/06/22 | 950 | 979 | 950 | 979 | 3,300 |
| 2006/06/21 | 970 | 970 | 950 | 950 | 1,300 |
| 2006/06/20 | 1,047 | 1,049 | 930 | 965 | 4,900 |
| 2006/06/16 | 1,100 | 1,120 | 959 | 1,062 | 5,400 |
| 2006/06/15 | 1,044 | 1,050 | 1,044 | 1,044 | 1,000 |
| 2006/06/14 | 1,037 | 1,037 | 950 | 950 | 2,200 |
| 2006/06/13 | 1,040 | 1,040 | 1,040 | 1,040 | 600 |
| 2006/06/12 | 1,090 | 1,090 | 1,030 | 1,050 | 2,000 |
| 2006/06/09 | 1,110 | 1,112 | 1,000 | 1,050 | 1,200 |
| 2006/06/08 | 1,164 | 1,165 | 1,150 | 1,150 | 600 |
| 2006/06/07 | 1,200 | 1,200 | 1,190 | 1,190 | 200 |
| 2006/06/06 | 1,230 | 1,230 | 1,229 | 1,230 | 8,200 |
| 2006/06/05 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2006/06/02 | 1,228 | 1,230 | 1,228 | 1,230 | 1,000 |
| 2006/06/01 | 1,232 | 1,233 | 1,230 | 1,230 | 5,700 |
| 2006/05/31 | 1,222 | 1,235 | 1,222 | 1,235 | 7,300 |
| 2006/05/25 | 1,229 | 1,230 | 1,229 | 1,230 | 1,100 |
| 2006/05/24 | 1,230 | 1,230 | 1,229 | 1,230 | 5,400 |
| 2006/05/23 | 1,229 | 1,230 | 1,228 | 1,230 | 1,200 |
| 2006/05/19 | 1,229 | 1,230 | 1,229 | 1,229 | 1,000 |
| 2006/05/18 | 1,229 | 1,230 | 1,229 | 1,230 | 4,300 |
| 2006/05/10 | 1,250 | 1,251 | 1,250 | 1,251 | 1,000 |
| 2006/05/09 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2006/05/08 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| 2006/05/02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,600 |
| 2006/04/28 | 1,230 | 1,230 | 1,229 | 1,230 | 700 |
| 2006/04/27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,500 |
| 2006/04/26 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2006/04/25 | 1,230 | 1,230 | 1,230 | 1,230 | 900 |
| 2006/04/24 | 1,230 | 1,240 | 1,230 | 1,230 | 1,100 |
| 2006/04/21 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
| 2006/04/20 | 1,229 | 1,235 | 1,229 | 1,235 | 9,000 |
| 2006/04/19 | 1,230 | 1,231 | 1,230 | 1,230 | 600 |
| 2006/04/18 | 1,228 | 1,237 | 1,228 | 1,230 | 1,100 |
| 2006/04/17 | 1,243 | 1,243 | 1,228 | 1,230 | 600 |
| 2006/04/13 | 1,247 | 1,300 | 1,245 | 1,247 | 10,300 |
| 2006/04/12 | 1,245 | 1,246 | 1,245 | 1,246 | 1,000 |
| 2006/04/11 | 1,229 | 1,240 | 1,229 | 1,240 | 800 |
| 2006/04/10 | 1,228 | 1,230 | 1,228 | 1,230 | 200 |
| 2006/04/07 | 1,222 | 1,230 | 1,222 | 1,225 | 400 |
| 2006/04/06 | 1,225 | 1,235 | 1,225 | 1,230 | 3,100 |
| 2006/04/05 | 1,225 | 1,226 | 1,224 | 1,225 | 900 |
| 2006/04/04 | 1,210 | 1,219 | 1,210 | 1,219 | 800 |
| 2006/04/03 | 1,171 | 1,200 | 1,170 | 1,200 | 7,600 |
| 2006/03/31 | 1,169 | 1,180 | 1,169 | 1,179 | 600 |
| 2006/03/30 | 1,169 | 1,179 | 1,164 | 1,179 | 800 |
| 2006/03/29 | 1,169 | 1,170 | 1,169 | 1,170 | 600 |
| 2006/03/28 | 1,170 | 1,171 | 1,169 | 1,171 | 4,900 |
| 2006/03/27 | 1,159 | 1,160 | 1,149 | 1,150 | 7,000 |
| 2006/03/24 | 1,134 | 1,150 | 1,134 | 1,150 | 5,700 |
| 2006/03/23 | 1,155 | 1,156 | 1,112 | 1,125 | 6,100 |
| 2006/03/22 | 1,190 | 1,190 | 1,160 | 1,160 | 800 |
| 2006/03/20 | 1,200 | 1,201 | 1,195 | 1,196 | 2,300 |
| 2006/03/17 | 1,200 | 1,201 | 1,200 | 1,201 | 400 |
| 2006/03/16 | 1,199 | 1,200 | 1,194 | 1,200 | 1,200 |
| 2006/03/15 | 1,206 | 1,207 | 1,199 | 1,200 | 1,100 |
| 2006/03/14 | 1,205 | 1,206 | 1,205 | 1,206 | 200 |
| 2006/03/13 | 1,200 | 1,207 | 1,200 | 1,205 | 800 |
| 2006/03/10 | 1,200 | 1,202 | 1,200 | 1,200 | 500 |
| 2006/03/08 | 1,250 | 1,250 | 1,230 | 1,230 | 200 |
| 2006/03/07 | 1,273 | 1,287 | 1,260 | 1,260 | 4,500 |
| 2006/03/06 | 1,250 | 1,277 | 1,250 | 1,276 | 800 |
| 2006/03/03 | 1,257 | 1,294 | 1,251 | 1,255 | 15,500 |
| 2006/03/02 | 1,250 | 1,257 | 1,250 | 1,257 | 2,800 |
| 2006/03/01 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2006/02/28 | 1,285 | 1,290 | 1,285 | 1,290 | 1,700 |
| 2006/02/27 | 1,300 | 1,310 | 1,270 | 1,290 | 15,500 |
| 2006/02/24 | 1,300 | 1,311 | 1,300 | 1,300 | 2,600 |
| 2006/02/23 | 1,270 | 1,305 | 1,270 | 1,300 | 2,700 |
| 2006/02/22 | 1,300 | 1,330 | 1,300 | 1,300 | 4,700 |
| 2006/02/21 | 1,300 | 1,310 | 1,300 | 1,305 | 2,400 |
| 2006/02/20 | 1,320 | 1,320 | 1,300 | 1,300 | 400 |
| 2006/02/17 | 1,370 | 1,370 | 1,350 | 1,350 | 300 |
| 2006/02/16 | 1,400 | 1,400 | 1,380 | 1,380 | 400 |
| 2006/02/15 | 1,400 | 1,410 | 1,395 | 1,410 | 1,900 |
| 2006/02/14 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2006/02/13 | 1,410 | 1,410 | 1,400 | 1,400 | 200 |
| 2006/02/10 | 1,431 | 1,431 | 1,430 | 1,430 | 200 |
| 2006/02/09 | 1,459 | 1,465 | 1,450 | 1,450 | 25,300 |
| 2006/02/08 | 1,460 | 1,470 | 1,460 | 1,460 | 11,800 |
| 2006/02/07 | 1,460 | 1,470 | 1,460 | 1,460 | 4,500 |
| 2006/02/06 | 1,462 | 1,463 | 1,459 | 1,460 | 5,700 |
| 2006/02/03 | 1,460 | 1,462 | 1,460 | 1,462 | 7,100 |
| 2006/02/02 | 1,460 | 1,466 | 1,459 | 1,460 | 6,200 |
| 2006/02/01 | 1,459 | 1,460 | 1,459 | 1,460 | 3,000 |
| 2006/01/31 | 1,460 | 1,480 | 1,459 | 1,460 | 7,200 |
| 2006/01/30 | 1,435 | 1,484 | 1,435 | 1,460 | 12,400 |
| 2006/01/27 | 1,430 | 1,430 | 1,420 | 1,420 | 2,200 |
| 2006/01/26 | 1,420 | 1,430 | 1,420 | 1,430 | 3,100 |
| 2006/01/25 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
| 2006/01/24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,700 |
| 2006/01/23 | 1,419 | 1,420 | 1,419 | 1,420 | 7,200 |
| 2006/01/20 | 1,419 | 1,422 | 1,419 | 1,420 | 5,800 |
| 2006/01/19 | 1,390 | 1,420 | 1,390 | 1,415 | 22,900 |
| 2006/01/18 | 1,420 | 1,420 | 1,400 | 1,420 | 5,700 |
| 2006/01/17 | 1,490 | 1,490 | 1,440 | 1,445 | 2,200 |
| 2006/01/16 | 1,500 | 1,507 | 1,495 | 1,505 | 4,800 |
| 2006/01/13 | 1,431 | 1,500 | 1,431 | 1,493 | 1,600 |
| 2006/01/12 | 1,400 | 1,430 | 1,400 | 1,430 | 8,100 |
| 2006/01/11 | 1,360 | 1,400 | 1,358 | 1,400 | 6,300 |
| 2006/01/10 | 1,338 | 1,360 | 1,338 | 1,360 | 2,100 |
| 2006/01/06 | 1,342 | 1,344 | 1,333 | 1,335 | 1,300 |
| 2006/01/05 | 1,329 | 1,347 | 1,329 | 1,347 | 6,100 |
| 2006/01/04 | 1,333 | 1,335 | 1,333 | 1,335 | 300 |