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
2014/12/30 1,118 1,130 1,118 1,125 2,000
2014/12/29 1,128 1,135 1,114 1,117 7,600
2014/12/26 1,165 1,174 1,100 1,112 31,900
2014/12/25 1,130 1,146 1,130 1,145 2,600
2014/12/24 1,128 1,137 1,117 1,127 4,000
2014/12/22 1,120 1,140 1,113 1,121 5,100
2014/12/19 1,120 1,124 1,101 1,119 2,200
2014/12/18 1,120 1,126 1,085 1,092 4,900
2014/12/17 1,117 1,117 1,111 1,111 1,400
2014/12/16 1,121 1,133 1,121 1,125 4,200
2014/12/15 1,148 1,151 1,118 1,151 2,300
2014/12/12 1,131 1,150 1,121 1,140 4,600
2014/12/11 1,102 1,116 1,102 1,116 2,100
2014/12/10 1,123 1,134 1,050 1,102 20,300
2014/12/09 1,108 1,150 1,108 1,123 4,300
2014/12/08 1,130 1,155 1,120 1,124 2,700
2014/12/05 1,127 1,130 1,115 1,116 1,600
2014/12/04 1,112 1,127 1,102 1,126 1,400
2014/12/03 1,118 1,119 1,118 1,118 1,600
2014/12/02 1,150 1,151 1,113 1,117 8,700
2014/12/01 1,148 1,175 1,147 1,150 6,200
2014/11/28 1,181 1,182 1,150 1,172 13,400
2014/11/27 1,171 1,180 1,136 1,177 9,800
2014/11/26 1,160 1,180 1,127 1,145 19,400
2014/11/25 1,111 1,185 1,111 1,175 19,800
2014/11/21 1,120 1,120 1,080 1,106 8,900
2014/11/20 1,099 1,127 1,090 1,120 6,400
2014/11/19 1,079 1,130 1,075 1,099 27,300
2014/11/18 1,059 1,078 1,044 1,077 8,600
2014/11/17 1,056 1,056 1,043 1,052 6,000
2014/11/14 1,052 1,058 1,045 1,056 6,700
2014/11/13 1,055 1,062 1,050 1,051 7,300
2014/11/12 1,086 1,087 1,050 1,060 12,100
2014/11/11 1,070 1,095 1,070 1,085 6,600
2014/11/10 1,065 1,073 1,050 1,057 5,700
2014/11/07 1,045 1,060 1,042 1,060 5,100
2014/11/06 1,051 1,070 1,038 1,040 5,000
2014/11/05 1,062 1,070 1,031 1,050 14,200
2014/11/04 1,050 1,065 1,033 1,065 21,500
2014/10/31 1,090 1,090 1,015 1,050 29,200
2014/10/30 1,050 1,128 1,050 1,093 33,300
2014/10/29 1,070 1,089 1,026 1,055 14,500
2014/10/28 1,120 1,120 1,032 1,070 29,200
2014/10/27 1,100 1,140 1,026 1,100 82,500
2014/10/24 1,005 1,005 993 995 11,700
2014/10/23 991 1,003 991 999 8,300
2014/10/22 1,000 1,004 991 991 8,000
2014/10/21 1,000 1,001 984 998 9,400
2014/10/20 989 1,040 989 1,001 21,500
2014/10/17 965 990 961 978 15,900
2014/10/16 981 990 965 965 17,500
2014/10/15 980 998 980 988 8,900
2014/10/14 980 999 971 984 16,200
2014/10/10 1,000 1,009 993 1,002 32,800
2014/10/09 1,045 1,050 1,006 1,020 46,200
2014/10/08 1,060 1,070 1,034 1,054 54,200
2014/10/07 1,115 1,145 1,066 1,095 49,600
2014/10/06 1,194 1,199 1,076 1,145 111,400
2014/10/03 1,400 1,400 1,142 1,196 233,200
2014/10/02 1,285 1,434 1,261 1,406 605,100
2014/10/01 1,135 1,135 1,134 1,135 36,100
2014/09/30 996 999 982 985 3,200
2014/09/29 999 1,000 995 997 2,000
2014/09/26 999 999 996 996 3,900
2014/09/25 995 999 983 999 3,000
2014/09/24 1,000 1,000 984 998 4,300
2014/09/22 1,000 1,000 994 1,000 1,900
2014/09/19 990 997 982 997 2,900
2014/09/18 987 999 985 999 2,500
2014/09/17 1,000 1,000 991 999 7,600
2014/09/16 999 1,001 998 999 3,200
2014/09/12 1,006 1,007 996 1,001 5,400
2014/09/11 1,004 1,010 1,004 1,010 2,200
2014/09/10 1,070 1,070 1,000 1,000 14,000
2014/09/09 1,009 1,070 999 1,070 21,300
2014/09/08 1,009 1,012 999 1,008 5,700
2014/09/05 993 996 990 994 2,500
2014/09/04 999 1,000 988 994 7,100
2014/09/03 1,001 1,025 998 998 7,700
2014/09/02 1,020 1,025 991 1,001 13,300
2014/09/01 1,009 1,025 1,000 1,024 5,100
2014/08/29 1,000 1,009 990 1,009 8,500
2014/08/28 1,000 1,010 995 1,001 4,400
2014/08/27 1,001 1,019 973 1,000 8,000
2014/08/26 1,060 1,069 1,000 1,001 24,300
2014/08/25 1,029 1,070 1,015 1,057 27,400
2014/08/22 963 1,020 963 1,001 18,200
2014/08/21 965 973 965 973 1,900
2014/08/20 950 960 948 960 1,600
2014/08/19 946 959 946 953 3,500
2014/08/18 949 959 935 944 7,400
2014/08/15 946 946 944 944 300
2014/08/14 944 944 944 944 800
2014/08/13 937 937 930 931 1,200
2014/08/12 940 940 937 937 1,200
2014/08/11 931 940 931 940 1,500
2014/08/08 950 950 930 940 9,100
2014/08/07 930 932 930 930 2,500
2014/08/06 930 930 927 927 1,100
2014/08/05 930 989 930 933 25,900
2014/08/04 930 932 930 932 3,800
2014/08/01 923 925 923 925 3,700
2014/07/31 923 923 922 923 800
2014/07/30 925 925 923 923 500
2014/07/29 925 929 925 929 1,800
2014/07/28 918 928 918 928 3,500
2014/07/25 913 918 913 918 1,000
2014/07/24 911 911 910 910 1,300
2014/07/23 913 913 911 911 600
2014/07/22 913 915 913 915 400
2014/07/18 915 915 909 909 3,800
2014/07/17 918 918 918 918 400
2014/07/16 918 918 917 917 300
2014/07/15 917 918 911 918 1,300
2014/07/14 914 915 913 915 1,400
2014/07/11 917 917 911 914 2,500
2014/07/10 920 920 916 916 500
2014/07/09 921 921 920 921 1,300
2014/07/08 935 935 916 923 4,900
2014/07/07 933 939 932 939 2,400
2014/07/04 928 935 928 933 1,500
2014/07/03 934 934 930 930 2,500
2014/07/02 921 930 921 930 2,600
2014/07/01 915 925 915 921 1,600
2014/06/30 904 915 904 915 600
2014/06/27 907 909 907 909 700
2014/06/26 924 924 908 918 3,700
2014/06/25 920 924 919 924 500
2014/06/24 925 926 920 920 600
2014/06/23 925 925 919 919 1,200
2014/06/20 920 920 917 917 700
2014/06/19 911 926 911 925 3,400
2014/06/18 905 908 905 908 1,200
2014/06/17 901 902 900 902 500
2014/06/16 909 909 907 907 1,600
2014/06/13 908 908 901 905 1,800
2014/06/12 900 901 899 901 1,800
2014/06/11 910 910 910 910 700
2014/06/10 903 904 903 903 1,000
2014/06/09 901 905 901 905 1,300
2014/06/06 910 910 903 903 700
2014/06/05 902 902 902 902 200
2014/06/04 899 913 899 903 2,600
2014/06/03 901 905 900 901 3,200
2014/06/02 903 906 901 901 1,300
2014/05/30 901 906 901 906 1,200
2014/05/29 906 906 900 903 2,900
2014/05/28 906 911 905 908 2,800
2014/05/27 929 929 921 921 3,300
2014/05/26 920 929 920 929 3,400
2014/05/23 919 920 913 920 2,400
2014/05/22 910 917 910 917 2,500
2014/05/21 915 915 910 910 700
2014/05/20 915 917 915 917 800
2014/05/19 911 913 910 913 1,000
2014/05/16 914 914 910 913 900
2014/05/15 910 910 900 906 3,000
2014/05/14 925 925 910 910 1,300
2014/05/13 922 933 911 911 1,900
2014/05/12 934 934 922 922 400
2014/05/09 935 935 935 935 100
2014/05/08 929 929 926 926 900
2014/05/07 941 941 930 930 1,400
2014/05/02 931 941 931 941 500
2014/05/01 940 940 925 931 900
2014/04/30 945 947 931 931 4,000
2014/04/28 930 941 930 933 3,800
2014/04/25 919 930 919 930 2,000
2014/04/24 916 923 916 919 1,900
2014/04/23 915 919 915 919 800
2014/04/22 915 920 915 920 1,000
2014/04/21 909 915 909 915 1,600
2014/04/18 908 914 906 911 2,800
2014/04/17 910 910 908 908 500
2014/04/16 904 907 904 906 800
2014/04/15 906 906 906 906 100
2014/04/14 904 904 904 904 300
2014/04/11 912 912 904 904 2,300
2014/04/10 918 918 911 911 600
2014/04/09 920 920 911 911 2,500
2014/04/08 914 914 912 912 700
2014/04/07 917 917 914 914 1,600
2014/04/04 917 917 916 916 400
2014/04/03 914 919 914 919 1,100
2014/04/02 924 924 913 914 3,000
2014/04/01 930 930 923 923 2,000
2014/03/31 922 922 906 913 5,300
2014/03/28 913 923 913 920 1,000
2014/03/27 940 940 910 910 2,200
2014/03/26 904 940 903 922 2,600
2014/03/25 901 904 899 900 2,600
2014/03/24 902 902 902 902 1,100
2014/03/20 910 914 902 902 1,900
2014/03/19 909 910 909 910 2,600
2014/03/17 924 924 911 911 2,600
2014/03/14 940 940 924 924 500
2014/03/12 950 950 939 939 600
2014/03/11 940 948 940 948 1,200
2014/03/10 929 940 929 940 1,800
2014/03/07 925 925 914 914 1,000
2014/03/06 924 924 924 924 100
2014/03/03 932 939 910 939 4,900
2014/02/28 927 953 927 947 1,700
2014/02/27 979 980 971 971 8,200
2014/02/26 928 1,008 927 960 9,200
2014/02/25 920 927 920 927 900
2014/02/24 919 920 917 917 800
2014/02/21 901 910 901 910 1,500
2014/02/19 910 916 910 916 700
2014/02/18 910 913 910 910 700
2014/02/17 911 911 911 911 100
2014/02/14 911 911 911 911 800
2014/02/13 914 914 910 910 700
2014/02/12 915 920 910 920 2,800
2014/02/10 928 928 910 913 500
2014/02/07 895 920 895 920 1,900
2014/02/06 893 900 893 894 500
2014/02/05 880 893 875 893 9,500
2014/02/04 900 900 860 874 12,000
2014/02/03 931 935 915 915 4,900
2014/01/31 945 945 930 930 11,900
2014/01/30 968 968 950 960 900
2014/01/29 960 980 960 973 1,400
2014/01/28 951 965 945 959 4,900
2014/01/27 980 981 950 950 10,800
2014/01/24 994 998 981 994 3,400
2014/01/23 1,000 1,008 995 1,008 2,900
2014/01/22 1,000 1,014 992 1,014 7,600
2014/01/21 1,017 1,018 1,001 1,001 9,000
2014/01/20 1,000 1,030 995 1,018 24,300
2014/01/17 982 994 982 994 5,000
2014/01/16 990 990 974 982 10,000
2014/01/15 979 979 968 970 2,500
2014/01/14 970 977 962 971 5,200
2014/01/10 980 980 975 979 4,700
2014/01/09 983 983 970 975 8,700
2014/01/08 977 983 970 983 2,300
2014/01/07 981 985 965 965 2,700
2014/01/06 979 983 959 966 7,700

このページの先頭へ