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
2007/12/27 890 890 890 890 200
2007/12/26 890 891 890 890 6,400
2007/12/14 892 892 890 890 400
2007/12/12 900 901 900 900 4,400
2007/12/11 881 887 881 885 9,600
2007/12/10 864 865 864 865 4,100
2007/12/06 868 868 865 865 1,300
2007/12/03 872 872 868 868 1,700
2007/11/28 866 868 866 868 200
2007/11/27 849 851 849 851 200
2007/11/26 850 851 850 850 800
2007/11/22 850 851 850 850 400
2007/11/20 853 855 848 850 600
2007/11/15 870 870 870 870 100
2007/11/14 863 865 863 865 200
2007/11/12 850 851 843 850 1,100
2007/11/09 902 902 851 851 900
2007/11/08 900 901 899 900 400
2007/11/07 900 900 900 900 1,000
2007/11/06 900 900 900 900 100
2007/11/05 900 901 900 900 2,100
2007/11/01 900 900 900 900 200
2007/10/31 880 929 880 900 900
2007/10/30 871 872 871 871 900
2007/10/29 879 880 879 879 1,400
2007/10/26 877 880 877 880 11,800
2007/10/25 878 879 878 879 600
2007/10/24 890 890 883 883 500
2007/10/23 897 897 895 896 1,100
2007/10/22 920 920 901 902 600
2007/10/19 900 930 899 929 7,800
2007/10/18 890 900 890 900 300
2007/10/16 899 900 899 900 5,900
2007/10/12 886 887 886 887 400
2007/10/09 886 887 886 887 2,600
2007/10/02 890 891 880 891 1,500
2007/10/01 880 880 880 880 200
2007/09/28 873 873 870 870 5,000
2007/09/27 856 856 856 856 3,000
2007/09/26 840 840 835 840 3,300
2007/09/25 840 841 840 840 2,200
2007/09/21 840 842 840 840 2,000
2007/09/20 837 837 837 837 200
2007/09/19 880 880 880 880 100
2007/09/18 880 880 870 870 1,800
2007/09/14 880 880 880 880 600
2007/09/07 920 920 920 920 200
2007/09/03 935 952 935 950 1,000
2007/08/31 936 936 936 936 200
2007/08/30 940 942 921 921 4,100
2007/08/29 913 921 913 920 1,200
2007/08/28 896 897 896 897 1,900
2007/08/27 872 881 870 880 3,700
2007/08/24 860 860 860 860 200
2007/08/23 860 860 860 860 2,100
2007/08/22 875 877 860 860 1,800
2007/08/21 890 890 875 875 1,200
2007/08/20 880 880 875 875 1,000
2007/08/17 940 940 850 850 1,100
2007/08/16 950 950 950 950 200
2007/08/10 978 978 976 976 300
2007/08/06 980 981 980 981 1,300
2007/08/03 1,000 1,000 1,000 1,000 300
2007/08/02 1,020 1,020 1,020 1,020 200
2007/07/31 1,019 1,020 1,019 1,020 300
2007/07/27 1,020 1,020 1,020 1,020 200
2007/07/26 1,039 1,039 1,039 1,039 5,400
2007/07/20 1,040 1,040 1,039 1,039 300
2007/07/19 1,040 1,040 1,040 1,040 200
2007/07/18 1,025 1,025 1,024 1,025 800
2007/07/17 1,025 1,025 1,025 1,025 200
2007/07/12 1,020 1,025 1,020 1,025 200
2007/07/11 1,019 1,049 1,019 1,019 1,000
2007/07/10 1,049 1,050 1,049 1,049 300
2007/07/09 1,061 1,061 1,060 1,060 300
2007/07/05 1,047 1,049 1,035 1,035 1,200
2007/07/04 1,071 1,074 1,049 1,049 4,300
2007/07/03 1,071 1,075 1,070 1,071 2,500
2007/07/02 1,070 1,071 1,070 1,071 2,600
2007/06/29 1,070 1,071 1,070 1,071 6,000
2007/06/28 1,050 1,050 1,050 1,050 6,200
2007/06/27 1,030 1,031 1,030 1,030 2,400
2007/06/20 1,049 1,050 1,000 1,000 3,000
2007/06/19 1,050 1,050 1,050 1,050 100
2007/06/18 1,046 1,050 1,042 1,050 2,000
2007/06/14 1,068 1,069 1,000 1,030 3,100
2007/06/13 1,068 1,070 1,068 1,068 1,000
2007/06/12 1,070 1,070 1,070 1,070 1,100
2007/06/11 1,070 1,070 1,070 1,070 1,200
2007/06/07 1,070 1,070 1,070 1,070 100
2007/06/06 1,070 1,070 1,070 1,070 1,100
2007/06/05 1,070 1,070 1,070 1,070 1,000
2007/06/04 1,068 1,070 1,068 1,070 200
2007/05/30 1,070 1,070 1,069 1,070 700
2007/05/29 1,060 1,070 1,060 1,070 4,300
2007/05/28 1,040 1,040 1,040 1,040 1,600
2007/05/25 1,039 1,040 1,039 1,040 2,100
2007/05/24 1,040 1,041 1,040 1,041 200
2007/05/23 1,050 1,050 1,040 1,041 700
2007/05/22 1,049 1,050 1,049 1,050 1,000
2007/05/21 1,051 1,052 1,048 1,050 6,800
2007/05/18 1,049 1,050 1,049 1,050 3,900
2007/05/17 1,050 1,050 1,050 1,050 800
2007/05/16 1,050 1,050 1,050 1,050 800
2007/05/15 1,050 1,051 1,050 1,050 1,100
2007/05/14 1,068 1,070 1,050 1,050 1,000
2007/05/11 1,070 1,070 1,068 1,070 300
2007/05/10 1,068 1,070 1,068 1,068 600
2007/05/09 1,069 1,070 1,069 1,070 600
2007/05/08 1,049 1,100 1,049 1,070 800
2007/05/07 1,050 1,050 1,050 1,050 2,000
2007/05/02 1,050 1,050 1,050 1,050 200
2007/05/01 1,029 1,050 1,029 1,040 1,600
2007/04/27 1,030 1,030 1,030 1,030 8,000
2007/04/25 1,008 1,010 1,008 1,010 200
2007/04/19 1,010 1,010 1,010 1,010 100
2007/04/16 999 1,000 999 1,000 300
2007/04/13 1,050 1,050 999 1,000 700
2007/04/10 1,081 1,081 1,050 1,050 1,300
2007/04/06 1,048 1,050 1,048 1,050 200
2007/04/04 1,080 1,081 1,080 1,081 1,000
2007/04/03 1,050 1,090 1,049 1,090 8,200
2007/03/27 1,046 1,046 1,046 1,046 100
2007/03/26 1,020 1,020 1,020 1,020 5,800
2007/03/23 1,020 1,020 1,020 1,020 1,000
2007/03/22 1,020 1,021 1,020 1,020 1,400
2007/03/20 1,020 1,020 1,020 1,020 1,300
2007/03/19 1,019 1,020 1,019 1,020 2,500
2007/03/15 1,020 1,020 1,019 1,020 1,100
2007/03/12 1,030 1,031 1,020 1,020 1,900
2007/03/09 1,030 1,031 1,030 1,031 200
2007/03/07 1,030 1,031 1,030 1,031 200
2007/03/05 1,019 1,020 1,019 1,020 2,500
2007/03/02 1,050 1,050 1,019 1,020 1,100
2007/03/01 1,057 1,058 1,050 1,050 1,700
2007/02/28 1,078 1,080 1,057 1,058 6,600
2007/02/27 1,057 1,058 1,057 1,058 5,600
2007/02/21 1,038 1,038 1,038 1,038 100
2007/02/20 1,040 1,040 1,038 1,038 1,400
2007/02/19 1,040 1,040 1,039 1,040 1,100
2007/02/15 1,039 1,040 1,039 1,040 4,900
2007/02/14 1,064 1,067 1,019 1,030 8,800
2007/02/09 1,010 1,011 1,010 1,011 200
2007/02/08 1,002 1,003 1,002 1,003 200
2007/02/07 1,002 1,003 1,002 1,003 400
2007/02/06 1,002 1,003 1,002 1,003 200
2007/02/05 1,003 1,003 1,003 1,003 600
2007/02/02 1,015 1,016 1,003 1,003 1,400
2007/02/01 998 1,001 998 1,001 600
2007/01/31 1,015 1,017 990 990 1,200
2007/01/30 1,015 1,017 1,015 1,017 1,000
2007/01/29 1,016 1,017 1,016 1,017 5,800
2007/01/26 1,000 1,000 998 998 1,400
2007/01/25 982 998 980 998 4,400
2007/01/24 1,000 1,001 975 978 1,200
2007/01/23 1,000 1,005 1,000 1,003 2,600
2007/01/22 995 1,001 995 1,000 1,400
2007/01/17 982 982 975 976 1,200
2007/01/16 1,000 1,000 978 980 400
2007/01/15 999 1,005 950 1,000 7,800
2007/01/12 970 970 970 970 100
2007/01/11 975 975 975 975 100
2007/01/10 975 976 975 975 10,200
2007/01/09 1,000 1,001 976 976 1,200
2007/01/04 1,000 1,000 1,000 1,000 100

このページの先頭へ