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 |
---|---|---|---|---|---|
2013/12/30 | 979 | 980 | 955 | 965 | 15,900 |
2013/12/27 | 1,040 | 1,040 | 949 | 960 | 49,700 |
2013/12/26 | 913 | 926 | 904 | 920 | 7,100 |
2013/12/25 | 911 | 911 | 898 | 898 | 13,100 |
2013/12/24 | 969 | 969 | 910 | 910 | 23,500 |
2013/12/20 | 970 | 970 | 965 | 969 | 4,400 |
2013/12/19 | 984 | 990 | 963 | 963 | 2,100 |
2013/12/18 | 960 | 969 | 955 | 969 | 4,300 |
2013/12/17 | 956 | 965 | 956 | 964 | 2,900 |
2013/12/16 | 968 | 968 | 955 | 955 | 10,700 |
2013/12/13 | 970 | 975 | 950 | 963 | 14,100 |
2013/12/12 | 974 | 1,000 | 966 | 967 | 5,000 |
2013/12/11 | 1,010 | 1,010 | 974 | 989 | 14,400 |
2013/12/10 | 1,075 | 1,075 | 991 | 1,000 | 35,400 |
2013/12/09 | 959 | 1,100 | 958 | 1,070 | 64,800 |
2013/12/06 | 945 | 950 | 945 | 950 | 1,800 |
2013/12/05 | 960 | 960 | 945 | 945 | 6,800 |
2013/12/04 | 968 | 970 | 950 | 960 | 8,700 |
2013/12/03 | 957 | 961 | 956 | 960 | 1,900 |
2013/12/02 | 969 | 969 | 954 | 956 | 7,600 |
2013/11/29 | 955 | 969 | 952 | 957 | 6,600 |
2013/11/28 | 984 | 984 | 955 | 962 | 7,000 |
2013/11/27 | 1,012 | 1,013 | 969 | 969 | 16,200 |
2013/11/26 | 971 | 1,007 | 971 | 1,005 | 15,500 |
2013/11/25 | 966 | 970 | 950 | 970 | 4,700 |
2013/11/22 | 1,006 | 1,006 | 954 | 975 | 11,100 |
2013/11/21 | 995 | 1,015 | 992 | 1,006 | 17,400 |
2013/11/20 | 960 | 999 | 956 | 980 | 13,500 |
2013/11/19 | 950 | 963 | 947 | 955 | 4,000 |
2013/11/18 | 964 | 980 | 949 | 962 | 8,100 |
2013/11/15 | 932 | 971 | 902 | 949 | 26,900 |
2013/11/14 | 940 | 950 | 933 | 939 | 4,100 |
2013/11/13 | 969 | 969 | 922 | 933 | 11,700 |
2013/11/12 | 950 | 973 | 942 | 957 | 5,600 |
2013/11/11 | 1,020 | 1,042 | 960 | 964 | 17,200 |
2013/11/08 | 1,001 | 1,001 | 964 | 980 | 9,400 |
2013/11/07 | 999 | 1,064 | 951 | 980 | 59,300 |
2013/11/06 | 920 | 1,059 | 914 | 1,059 | 96,200 |
2013/11/05 | 920 | 920 | 897 | 909 | 9,300 |
2013/11/01 | 945 | 945 | 910 | 912 | 15,400 |
2013/10/31 | 1,000 | 1,027 | 930 | 945 | 26,900 |
2013/10/30 | 1,055 | 1,055 | 980 | 985 | 53,800 |
2013/10/29 | 1,140 | 1,140 | 1,055 | 1,060 | 31,300 |
2013/10/28 | 1,102 | 1,209 | 1,091 | 1,110 | 70,600 |
2013/10/25 | 1,040 | 1,140 | 1,019 | 1,100 | 74,200 |
2013/10/24 | 1,090 | 1,112 | 1,043 | 1,050 | 59,200 |
2013/10/23 | 1,100 | 1,110 | 1,040 | 1,043 | 36,900 |
2013/10/22 | 1,113 | 1,143 | 1,078 | 1,130 | 74,200 |
2013/10/21 | 1,269 | 1,280 | 1,185 | 1,197 | 108,500 |
2013/10/18 | 1,329 | 1,329 | 1,312 | 1,329 | 100,300 |
2013/10/17 | 890 | 1,029 | 890 | 1,029 | 43,200 |
2013/10/16 | 880 | 881 | 879 | 879 | 1,500 |
2013/10/15 | 881 | 881 | 881 | 881 | 1,400 |
2013/10/11 | 880 | 880 | 878 | 878 | 1,400 |
2013/10/09 | 870 | 880 | 870 | 880 | 300 |
2013/10/08 | 871 | 880 | 860 | 875 | 3,700 |
2013/10/07 | 875 | 885 | 873 | 873 | 3,200 |
2013/10/04 | 881 | 883 | 874 | 875 | 2,800 |
2013/10/03 | 910 | 980 | 875 | 881 | 23,400 |
2013/10/02 | 875 | 923 | 875 | 918 | 13,400 |
2013/10/01 | 880 | 880 | 879 | 879 | 4,200 |
2013/09/30 | 880 | 880 | 877 | 878 | 2,100 |
2013/09/27 | 873 | 890 | 873 | 880 | 1,100 |
2013/09/26 | 880 | 880 | 873 | 873 | 4,900 |
2013/09/25 | 896 | 897 | 870 | 873 | 3,700 |
2013/09/24 | 880 | 890 | 861 | 872 | 1,300 |
2013/09/20 | 853 | 880 | 853 | 876 | 2,300 |
2013/09/19 | 854 | 874 | 853 | 854 | 1,700 |
2013/09/18 | 885 | 885 | 851 | 851 | 4,000 |
2013/09/17 | 831 | 885 | 831 | 885 | 1,800 |
2013/09/13 | 836 | 836 | 832 | 836 | 1,100 |
2013/09/12 | 827 | 827 | 827 | 827 | 600 |
2013/09/11 | 849 | 850 | 827 | 831 | 1,900 |
2013/09/10 | 836 | 850 | 836 | 850 | 500 |
2013/09/09 | 836 | 841 | 836 | 841 | 300 |
2013/09/06 | 832 | 832 | 832 | 832 | 100 |
2013/09/05 | 830 | 830 | 830 | 830 | 100 |
2013/09/04 | 821 | 821 | 821 | 821 | 2,000 |
2013/09/03 | 836 | 836 | 835 | 835 | 200 |
2013/09/02 | 860 | 865 | 860 | 865 | 500 |
2013/08/28 | 852 | 867 | 850 | 860 | 1,400 |
2013/08/27 | 874 | 880 | 847 | 852 | 11,000 |
2013/08/26 | 840 | 857 | 840 | 857 | 2,600 |
2013/08/23 | 834 | 834 | 834 | 834 | 100 |
2013/08/21 | 824 | 824 | 824 | 824 | 300 |
2013/08/20 | 821 | 821 | 821 | 821 | 100 |
2013/08/19 | 822 | 825 | 822 | 825 | 300 |
2013/08/12 | 824 | 829 | 824 | 824 | 1,500 |
2013/08/08 | 821 | 821 | 821 | 821 | 1,200 |
2013/08/07 | 835 | 835 | 828 | 828 | 900 |
2013/08/06 | 842 | 842 | 830 | 830 | 1,200 |
2013/08/05 | 850 | 850 | 840 | 844 | 2,100 |
2013/08/02 | 848 | 848 | 838 | 844 | 2,700 |
2013/08/01 | 821 | 822 | 821 | 822 | 400 |
2013/07/30 | 821 | 821 | 821 | 821 | 200 |
2013/07/29 | 830 | 830 | 822 | 824 | 900 |
2013/07/26 | 837 | 850 | 836 | 836 | 4,300 |
2013/07/25 | 837 | 837 | 836 | 836 | 1,200 |
2013/07/24 | 835 | 836 | 835 | 836 | 400 |
2013/07/23 | 832 | 841 | 832 | 835 | 400 |
2013/07/22 | 840 | 840 | 831 | 831 | 900 |
2013/07/19 | 841 | 841 | 840 | 840 | 12,100 |
2013/07/18 | 830 | 840 | 830 | 835 | 1,200 |
2013/07/17 | 847 | 847 | 825 | 840 | 1,400 |
2013/07/16 | 835 | 844 | 835 | 840 | 2,500 |
2013/07/12 | 822 | 835 | 821 | 835 | 4,000 |
2013/07/11 | 829 | 829 | 829 | 829 | 500 |
2013/07/10 | 820 | 830 | 820 | 820 | 1,100 |
2013/07/09 | 820 | 835 | 801 | 830 | 18,000 |
2013/07/08 | 835 | 860 | 832 | 848 | 11,600 |
2013/07/05 | 830 | 830 | 815 | 829 | 800 |
2013/07/04 | 834 | 834 | 821 | 823 | 800 |
2013/07/03 | 834 | 834 | 819 | 823 | 900 |
2013/07/02 | 825 | 834 | 825 | 834 | 2,400 |
2013/07/01 | 811 | 825 | 800 | 825 | 1,000 |
2013/06/28 | 795 | 809 | 795 | 809 | 500 |
2013/06/27 | 791 | 791 | 791 | 791 | 1,400 |
2013/06/26 | 805 | 805 | 802 | 802 | 3,800 |
2013/06/21 | 791 | 802 | 785 | 802 | 1,200 |
2013/06/20 | 801 | 801 | 781 | 791 | 600 |
2013/06/19 | 800 | 802 | 800 | 801 | 700 |
2013/06/18 | 824 | 824 | 824 | 824 | 100 |
2013/06/17 | 800 | 800 | 800 | 800 | 200 |
2013/06/14 | 800 | 805 | 800 | 800 | 1,700 |
2013/06/13 | 805 | 805 | 803 | 803 | 2,300 |
2013/06/12 | 820 | 820 | 820 | 820 | 2,000 |
2013/06/11 | 802 | 802 | 802 | 802 | 500 |
2013/06/10 | 777 | 802 | 777 | 802 | 400 |
2013/06/07 | 786 | 786 | 756 | 779 | 3,900 |
2013/06/06 | 818 | 818 | 800 | 800 | 3,500 |
2013/06/05 | 827 | 828 | 818 | 818 | 3,400 |
2013/06/04 | 833 | 833 | 810 | 812 | 2,000 |
2013/06/03 | 840 | 840 | 835 | 835 | 1,300 |
2013/05/31 | 852 | 855 | 833 | 855 | 1,800 |
2013/05/30 | 850 | 865 | 850 | 855 | 1,400 |
2013/05/29 | 859 | 859 | 851 | 859 | 4,900 |
2013/05/28 | 921 | 921 | 889 | 890 | 9,600 |
2013/05/27 | 935 | 939 | 908 | 935 | 4,800 |
2013/05/24 | 940 | 950 | 905 | 935 | 5,500 |
2013/05/23 | 991 | 991 | 930 | 930 | 7,600 |
2013/05/22 | 980 | 997 | 980 | 994 | 3,100 |
2013/05/21 | 970 | 971 | 965 | 965 | 1,600 |
2013/05/20 | 955 | 970 | 945 | 970 | 4,900 |
2013/05/17 | 921 | 965 | 920 | 955 | 4,300 |
2013/05/16 | 995 | 995 | 913 | 945 | 4,700 |
2013/05/15 | 1,010 | 1,010 | 961 | 990 | 4,200 |
2013/05/14 | 1,000 | 1,000 | 966 | 980 | 4,200 |
2013/05/13 | 1,000 | 1,019 | 980 | 1,011 | 8,300 |
2013/05/10 | 960 | 999 | 960 | 999 | 10,000 |
2013/05/09 | 941 | 950 | 941 | 950 | 5,300 |
2013/05/08 | 932 | 939 | 932 | 939 | 3,300 |
2013/05/07 | 930 | 940 | 930 | 934 | 5,000 |
2013/05/02 | 916 | 930 | 916 | 930 | 2,200 |
2013/05/01 | 920 | 935 | 916 | 918 | 11,900 |
2013/04/30 | 919 | 919 | 909 | 918 | 7,700 |
2013/04/26 | 915 | 917 | 892 | 910 | 1,800 |
2013/04/25 | 888 | 900 | 882 | 890 | 12,000 |
2013/04/24 | 874 | 889 | 874 | 886 | 7,800 |
2013/04/23 | 871 | 874 | 871 | 874 | 1,000 |
2013/04/22 | 866 | 870 | 863 | 870 | 4,900 |
2013/04/19 | 864 | 864 | 862 | 864 | 1,300 |
2013/04/18 | 865 | 865 | 862 | 862 | 600 |
2013/04/17 | 860 | 864 | 860 | 863 | 1,200 |
2013/04/16 | 857 | 858 | 850 | 858 | 1,400 |
2013/04/15 | 855 | 859 | 830 | 859 | 2,900 |
2013/04/12 | 851 | 851 | 851 | 851 | 1,400 |
2013/04/11 | 849 | 850 | 846 | 846 | 1,100 |
2013/04/10 | 850 | 851 | 839 | 849 | 1,800 |
2013/04/09 | 846 | 869 | 840 | 842 | 13,900 |
2013/04/08 | 855 | 860 | 846 | 846 | 3,900 |
2013/04/05 | 830 | 835 | 825 | 830 | 3,400 |
2013/04/04 | 836 | 836 | 820 | 820 | 700 |
2013/04/03 | 815 | 821 | 815 | 820 | 700 |
2013/04/02 | 815 | 819 | 801 | 815 | 4,300 |
2013/04/01 | 847 | 848 | 820 | 820 | 7,600 |
2013/03/29 | 863 | 863 | 841 | 841 | 3,700 |
2013/03/28 | 867 | 867 | 857 | 857 | 3,200 |
2013/03/27 | 850 | 854 | 840 | 854 | 4,000 |
2013/03/26 | 838 | 845 | 838 | 844 | 5,000 |
2013/03/25 | 836 | 848 | 832 | 838 | 3,000 |
2013/03/22 | 835 | 840 | 827 | 827 | 3,200 |
2013/03/21 | 824 | 838 | 820 | 838 | 3,900 |
2013/03/19 | 814 | 825 | 814 | 825 | 2,000 |
2013/03/18 | 820 | 829 | 813 | 814 | 8,300 |
2013/03/15 | 806 | 820 | 798 | 820 | 3,800 |
2013/03/14 | 805 | 805 | 805 | 805 | 3,400 |
2013/03/13 | 810 | 810 | 803 | 804 | 1,200 |
2013/03/12 | 825 | 825 | 798 | 808 | 10,100 |
2013/03/11 | 846 | 846 | 821 | 840 | 3,000 |
2013/03/08 | 865 | 865 | 818 | 861 | 10,700 |
2013/03/07 | 815 | 879 | 810 | 850 | 17,400 |
2013/03/06 | 795 | 810 | 794 | 810 | 6,100 |
2013/03/05 | 803 | 805 | 793 | 793 | 7,800 |
2013/03/04 | 798 | 805 | 795 | 805 | 14,400 |
2013/03/01 | 795 | 795 | 794 | 795 | 3,200 |
2013/02/28 | 799 | 799 | 795 | 795 | 2,000 |
2013/02/27 | 799 | 799 | 799 | 799 | 1,800 |
2013/02/26 | 796 | 799 | 796 | 797 | 9,500 |
2013/02/25 | 798 | 798 | 795 | 796 | 1,300 |
2013/02/21 | 795 | 795 | 795 | 795 | 100 |
2013/02/19 | 787 | 800 | 787 | 800 | 1,400 |
2013/02/18 | 786 | 787 | 786 | 787 | 2,400 |
2013/02/15 | 790 | 792 | 780 | 792 | 2,500 |
2013/02/14 | 794 | 794 | 793 | 793 | 600 |
2013/02/13 | 805 | 805 | 797 | 797 | 5,700 |
2013/02/12 | 804 | 804 | 800 | 803 | 1,100 |
2013/02/08 | 802 | 802 | 802 | 802 | 100 |
2013/02/07 | 815 | 815 | 802 | 802 | 1,400 |
2013/02/06 | 800 | 802 | 799 | 802 | 6,800 |
2013/02/05 | 800 | 800 | 800 | 800 | 1,700 |
2013/02/04 | 800 | 800 | 799 | 800 | 3,000 |
2013/02/01 | 800 | 800 | 799 | 800 | 2,400 |
2013/01/31 | 800 | 801 | 800 | 800 | 3,600 |
2013/01/30 | 802 | 802 | 800 | 800 | 1,300 |
2013/01/29 | 800 | 804 | 800 | 802 | 1,800 |
2013/01/28 | 800 | 800 | 798 | 800 | 3,600 |
2013/01/25 | 799 | 800 | 799 | 800 | 1,600 |
2013/01/24 | 796 | 799 | 796 | 799 | 900 |
2013/01/23 | 804 | 804 | 799 | 799 | 600 |
2013/01/22 | 802 | 809 | 801 | 805 | 5,100 |
2013/01/21 | 798 | 801 | 798 | 801 | 4,300 |
2013/01/18 | 795 | 798 | 795 | 798 | 1,900 |
2013/01/17 | 799 | 799 | 797 | 797 | 1,000 |
2013/01/16 | 806 | 806 | 799 | 799 | 3,100 |
2013/01/15 | 808 | 811 | 803 | 803 | 4,500 |
2013/01/11 | 813 | 815 | 805 | 812 | 4,300 |
2013/01/10 | 825 | 825 | 813 | 813 | 600 |
2013/01/09 | 850 | 850 | 813 | 813 | 1,600 |
2013/01/08 | 827 | 854 | 827 | 854 | 1,500 |
2013/01/07 | 837 | 867 | 837 | 867 | 200 |
2013/01/04 | 850 | 926 | 850 | 897 | 1,800 |