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
2010/12/30 0 0 0 870 0
2010/12/29 870 870 870 870 100
2010/12/28 870 900 870 900 1,100
2010/12/27 885 885 885 885 2,800
2010/12/24 875 900 875 900 4,100
2010/12/22 890 890 890 890 2,200
2010/12/21 899 899 899 899 100
2010/12/20 880 890 880 890 1,000
2010/12/17 881 890 881 890 1,500
2010/12/16 890 890 890 890 3,800
2010/12/15 904 904 904 904 3,100
2010/12/14 872 887 872 887 1,200
2010/12/13 855 855 855 855 100
2010/12/10 873 898 853 853 400
2010/12/09 875 875 873 873 200
2010/12/08 870 870 870 870 100
2010/12/07 873 873 870 870 200
2010/12/06 873 873 873 873 200
2010/12/03 877 877 873 873 600
2010/12/02 875 875 875 875 200
2010/12/01 0 0 0 875 0
2010/11/30 890 890 873 875 900
2010/11/29 890 893 890 890 3,500
2010/11/26 861 873 861 873 800
2010/11/25 873 875 873 875 300
2010/11/24 866 866 865 865 200
2010/11/22 0 0 0 865 0
2010/11/19 849 865 849 865 1,200
2010/11/18 851 851 850 851 1,100
2010/11/17 852 852 850 850 300
2010/11/16 860 860 860 860 200
2010/11/15 866 866 866 866 200
2010/11/12 865 865 865 865 100
2010/11/11 0 0 0 860 0
2010/11/10 0 0 0 860 0
2010/11/09 0 0 0 860 0
2010/11/08 873 873 860 860 300
2010/11/05 865 875 861 875 300
2010/11/04 870 870 870 870 100
2010/11/02 870 874 870 874 200
2010/11/01 0 0 0 873 0
2010/10/29 860 873 860 873 200
2010/10/28 858 858 858 858 1,000
2010/10/27 893 893 873 873 2,900
2010/10/26 876 893 876 893 1,000
2010/10/25 866 874 866 873 800
2010/10/22 874 875 873 873 500
2010/10/21 875 880 873 874 1,200
2010/10/20 0 0 0 900 0
2010/10/19 0 0 0 900 0
2010/10/18 0 0 0 900 0
2010/10/15 0 0 0 900 0
2010/10/14 0 0 0 900 0
2010/10/13 0 0 0 900 0
2010/10/12 900 900 900 900 100
2010/10/08 0 0 0 900 0
2010/10/07 0 0 0 900 0
2010/10/06 0 0 0 900 0
2010/10/05 0 0 0 900 0
2010/10/04 0 0 0 900 0
2010/10/01 900 900 900 900 200
2010/09/30 900 900 900 900 500
2010/09/29 901 901 900 900 200
2010/09/28 901 901 901 901 100
2010/09/27 900 900 900 900 3,600
2010/09/24 925 925 925 925 100
2010/09/22 902 925 902 925 1,100
2010/09/21 902 902 902 902 200
2010/09/17 902 902 902 902 400
2010/09/16 930 945 930 945 300
2010/09/15 0 0 0 901 0
2010/09/14 901 901 901 901 1,000
2010/09/13 903 903 901 901 1,100
2010/09/10 900 901 900 901 1,200
2010/09/09 0 0 0 954 0
2010/09/08 954 954 954 954 300
2010/09/07 0 0 0 954 0
2010/09/06 0 0 0 954 0
2010/09/03 0 0 0 954 0
2010/09/02 0 0 0 954 0
2010/09/01 954 954 954 954 1,200
2010/08/31 936 936 936 936 1,000
2010/08/30 918 930 918 918 5,700
2010/08/27 881 900 881 900 3,000
2010/08/26 863 863 863 863 100
2010/08/25 901 901 860 860 400
2010/08/24 0 0 0 901 0
2010/08/23 0 0 0 901 0
2010/08/20 0 0 0 901 0
2010/08/19 0 0 0 901 0
2010/08/18 901 901 901 901 1,100
2010/08/17 0 0 0 901 0
2010/08/16 901 901 901 901 1,000
2010/08/13 920 920 920 920 400
2010/08/12 0 0 0 971 0
2010/08/11 0 0 0 971 0
2010/08/10 0 0 0 971 0
2010/08/09 0 0 0 971 0
2010/08/06 0 0 0 971 0
2010/08/05 0 0 0 971 0
2010/08/04 971 971 971 971 100
2010/08/03 1,017 1,017 1,017 1,017 1,000
2010/08/02 998 998 998 998 2,900
2010/07/30 998 998 998 998 300
2010/07/29 0 0 0 998 0
2010/07/28 998 998 998 998 200
2010/07/27 979 979 979 979 2,000
2010/07/26 921 925 921 925 200
2010/07/23 921 921 921 921 100
2010/07/22 0 0 0 920 0
2010/07/21 0 0 0 920 0
2010/07/20 0 0 0 920 0
2010/07/16 0 0 0 920 0
2010/07/15 920 920 920 920 300
2010/07/14 920 920 920 920 300
2010/07/13 0 0 0 920 0
2010/07/12 0 0 0 920 0
2010/07/09 0 0 0 920 0
2010/07/08 920 920 920 920 300
2010/07/07 901 901 901 901 300
2010/07/06 0 0 0 990 0
2010/07/05 0 0 0 990 0
2010/07/02 0 0 0 990 0
2010/07/01 0 0 0 990 0
2010/06/30 0 0 0 990 0
2010/06/29 1,009 1,009 990 990 2,500
2010/06/28 920 990 920 990 900
2010/06/25 0 0 0 911 0
2010/06/24 895 895 895 895 100
2010/06/23 0 0 0 940 0
2010/06/22 0 0 0 940 0
2010/06/21 945 945 940 940 1,400
2010/06/18 0 0 0 1,000 0
2010/06/17 1,000 1,000 1,000 1,000 100
2010/06/16 940 940 940 940 700
2010/06/15 0 0 0 951 0
2010/06/14 0 0 0 951 0
2010/06/11 0 0 0 951 0
2010/06/10 0 0 0 951 0
2010/06/09 0 0 0 951 0
2010/06/08 951 951 951 951 100
2010/06/07 960 960 960 960 100
2010/06/04 0 0 0 1,025 0
2010/06/03 0 0 0 1,025 0
2010/06/02 0 0 0 1,025 0
2010/06/01 0 0 0 1,025 0
2010/05/31 0 0 0 1,025 0
2010/05/28 0 0 0 1,025 0
2010/05/27 1,025 1,025 1,025 1,025 200
2010/05/26 1,160 1,160 1,160 1,160 2,100
2010/05/25 0 0 0 1,160 0
2010/05/24 1,160 1,160 1,160 1,160 700
2010/05/21 1,165 1,170 1,160 1,160 2,200
2010/05/20 1,165 1,165 1,165 1,165 1,300
2010/05/19 1,164 1,165 1,164 1,165 2,000
2010/05/18 1,160 1,164 1,160 1,164 2,000
2010/05/17 1,145 1,169 1,145 1,169 2,800
2010/05/14 1,150 1,150 1,140 1,140 800
2010/05/13 1,160 1,160 1,150 1,150 1,000
2010/05/12 1,178 1,178 1,170 1,170 1,100
2010/05/11 1,143 1,180 1,130 1,130 2,200
2010/05/10 1,130 1,145 1,104 1,145 1,400
2010/05/07 1,146 1,146 1,100 1,132 2,400
2010/05/06 1,091 1,148 1,091 1,148 3,200
2010/04/30 1,109 1,109 1,100 1,108 1,300
2010/04/28 1,109 1,110 1,090 1,109 2,100
2010/04/27 1,109 1,110 1,090 1,109 1,900
2010/04/26 1,089 1,110 1,089 1,110 4,100
2010/04/23 1,057 1,089 1,032 1,089 2,300
2010/04/22 1,059 1,059 1,058 1,058 1,000
2010/04/21 1,050 1,060 1,000 1,060 3,300
2010/04/20 1,050 1,050 1,010 1,050 1,500
2010/04/19 1,050 1,050 1,050 1,050 2,300
2010/04/16 1,059 1,059 1,059 1,059 1,700
2010/04/15 1,079 1,079 1,040 1,065 2,800
2010/04/14 1,088 1,088 1,070 1,080 2,900
2010/04/13 1,089 1,089 1,070 1,089 3,100
2010/04/12 1,094 1,094 1,070 1,090 2,500
2010/04/09 1,097 1,097 1,050 1,094 2,700
2010/04/08 1,099 1,099 1,038 1,090 2,800
2010/04/07 1,039 1,060 1,039 1,060 2,700
2010/04/06 1,000 1,039 1,000 1,039 1,700
2010/04/05 999 999 995 999 2,100
2010/04/02 999 999 990 999 2,000
2010/04/01 984 990 980 990 2,400
2010/03/31 985 985 980 984 1,700
2010/03/30 964 985 960 985 2,200
2010/03/29 935 960 930 960 4,800
2010/03/26 891 917 891 917 2,000
2010/03/25 860 890 860 890 3,400
2010/03/24 850 860 850 860 500
2010/03/19 850 850 850 850 300
2010/03/18 850 865 850 865 1,200
2010/03/10 920 920 920 920 200
2010/03/08 920 924 917 917 2,400
2010/03/05 912 912 912 912 400
2010/03/04 914 914 911 912 2,500
2010/03/03 914 914 914 914 2,500
2010/03/02 914 914 914 914 3,600
2010/03/01 907 912 907 912 3,900
2010/02/26 890 891 890 890 7,100
2010/02/25 882 890 882 890 1,500
2010/02/22 884 884 884 884 2,800
2010/02/19 880 885 880 884 2,700
2010/02/18 870 880 870 875 3,100
2010/02/17 860 860 855 860 2,500
2010/02/16 865 865 860 860 2,500
2010/02/15 870 870 865 865 2,500
2010/02/12 866 870 865 870 2,700
2010/02/10 868 868 842 866 2,800
2010/02/09 868 868 868 868 2,500
2010/02/08 868 868 868 868 2,500
2010/02/05 800 870 800 868 3,000
2010/02/04 800 800 800 800 2,400
2010/02/03 805 805 800 800 2,600
2010/02/02 810 810 805 805 2,600
2010/02/01 811 811 810 810 2,900
2010/01/29 797 810 797 810 1,300
2010/01/28 784 796 784 796 700
2010/01/27 798 798 771 783 7,400
2010/01/26 792 792 783 783 6,100
2010/01/25 793 793 792 792 1,800
2010/01/21 792 793 792 793 700
2010/01/20 792 792 792 792 2,500
2010/01/18 799 799 783 792 4,300
2010/01/15 799 799 799 799 2,700
2010/01/14 801 801 799 799 2,900
2010/01/13 802 802 801 801 2,000
2010/01/12 802 802 802 802 2,400
2010/01/08 802 802 801 802 5,800
2010/01/07 805 805 802 802 1,700
2010/01/06 810 810 805 805 2,200
2010/01/05 810 810 810 810 1,600

このページの先頭へ