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
2016/12/30 979 988 979 984 1,300
2016/12/29 990 990 980 982 3,600
2016/12/28 985 991 985 991 1,000
2016/12/27 988 989 982 986 3,900
2016/12/26 980 987 980 982 5,300
2016/12/22 984 985 980 980 700
2016/12/21 984 984 976 984 1,000
2016/12/20 977 985 974 985 2,000
2016/12/19 978 979 970 971 1,600
2016/12/16 977 980 976 976 400
2016/12/15 975 984 974 974 1,000
2016/12/14 982 982 978 978 500
2016/12/13 990 990 972 981 4,500
2016/12/12 974 975 970 975 2,100
2016/12/09 970 970 970 970 100
2016/12/08 974 974 965 965 1,300
2016/12/07 974 977 963 968 2,600
2016/12/06 963 973 956 963 2,900
2016/12/05 965 970 965 970 1,100
2016/12/02 970 970 969 969 500
2016/12/01 970 984 970 971 700
2016/11/30 970 973 970 970 1,100
2016/11/29 980 980 962 970 2,300
2016/11/28 973 988 973 986 4,500
2016/11/25 986 990 981 990 2,200
2016/11/24 988 989 980 980 4,000
2016/11/22 986 986 975 986 3,100
2016/11/21 977 984 977 980 800
2016/11/18 968 968 968 968 200
2016/11/17 959 965 959 965 500
2016/11/16 960 960 957 957 2,700
2016/11/15 968 968 948 952 5,700
2016/11/14 977 979 958 968 7,300
2016/11/10 980 991 980 991 200
2016/11/09 1,033 1,033 965 980 2,300
2016/11/04 990 990 988 988 400
2016/11/02 1,007 1,007 991 994 1,600
2016/11/01 1,007 1,007 1,000 1,007 1,000
2016/10/31 1,007 1,007 996 996 200
2016/10/28 1,007 1,007 1,007 1,007 200
2016/10/27 1,000 1,010 1,000 1,009 4,400
2016/10/26 990 1,000 990 999 1,300
2016/10/25 1,005 1,008 990 990 600
2016/10/24 1,001 1,020 990 1,005 3,000
2016/10/20 1,001 1,001 1,001 1,001 200
2016/10/19 990 1,000 986 1,000 2,300
2016/10/18 1,000 1,000 1,000 1,000 100
2016/10/17 1,000 1,000 1,000 1,000 100
2016/10/14 1,000 1,000 1,000 1,000 100
2016/10/13 1,004 1,004 995 1,004 13,100
2016/10/12 985 990 981 985 2,400
2016/10/11 989 995 983 995 700
2016/10/07 990 990 986 989 3,700
2016/10/06 990 990 986 990 600
2016/10/05 985 985 985 985 300
2016/10/04 1,000 1,000 1,000 1,000 200
2016/10/03 973 990 973 985 4,300
2016/09/30 1,019 1,019 1,003 1,003 2,000
2016/09/29 1,039 1,039 1,022 1,030 1,000
2016/09/28 1,056 1,056 1,030 1,039 2,400
2016/09/27 1,045 1,045 1,026 1,026 2,600
2016/09/26 1,019 1,026 1,019 1,025 4,500
2016/09/23 1,018 1,018 1,018 1,018 100
2016/09/21 1,018 1,018 1,001 1,006 2,400
2016/09/20 1,020 1,020 1,010 1,010 500
2016/09/16 1,006 1,010 1,005 1,007 1,000
2016/09/15 1,000 1,000 1,000 1,000 1,200
2016/09/14 1,010 1,010 1,010 1,010 100
2016/09/13 1,018 1,018 999 1,001 800
2016/09/12 1,008 1,008 999 999 200
2016/09/09 1,020 1,020 1,019 1,019 600
2016/09/08 999 1,017 999 1,017 300
2016/09/07 991 991 991 991 300
2016/09/06 1,000 1,000 993 993 900
2016/09/05 999 999 998 998 1,500
2016/09/02 1,000 1,000 1,000 1,000 100
2016/09/01 1,000 1,001 1,000 1,000 600
2016/08/31 1,000 1,001 989 990 600
2016/08/30 1,030 1,048 1,002 1,009 11,100
2016/08/29 996 1,048 996 1,010 14,900
2016/08/26 950 980 950 977 6,000
2016/08/25 946 948 936 942 1,500
2016/08/24 940 945 940 945 600
2016/08/23 932 940 932 940 1,000
2016/08/22 938 938 915 917 5,500
2016/08/18 940 950 936 947 2,300
2016/08/17 951 951 941 950 1,000
2016/08/16 946 953 946 950 700
2016/08/15 950 959 949 953 2,400
2016/08/12 974 976 939 949 4,200
2016/08/10 974 974 974 974 3,000
2016/08/09 984 984 984 984 100
2016/08/08 984 984 984 984 100
2016/08/05 984 984 984 984 300
2016/08/04 973 973 973 973 700
2016/08/03 972 972 968 968 300
2016/08/02 972 973 972 972 4,700
2016/08/01 932 953 932 953 1,300
2016/07/27 930 932 930 932 700
2016/07/26 937 937 933 936 3,000
2016/07/25 937 940 929 936 2,100
2016/07/22 930 936 930 930 700
2016/07/21 930 935 930 935 700
2016/07/20 926 936 926 930 600
2016/07/19 922 926 922 926 4,900
2016/07/15 926 931 920 922 3,100
2016/07/14 926 926 926 926 100
2016/07/13 936 936 936 936 100
2016/07/12 921 921 921 921 100
2016/07/08 936 936 916 918 2,600
2016/07/07 936 949 930 936 14,900
2016/07/06 927 927 927 927 100
2016/07/05 924 928 924 927 500
2016/07/04 911 935 911 924 2,000
2016/07/01 920 926 920 926 2,200
2016/06/30 921 921 920 920 2,200
2016/06/29 926 945 926 935 3,100
2016/06/28 941 941 941 941 2,000
2016/06/27 916 935 910 930 2,600
2016/06/24 960 960 895 910 3,600
2016/06/23 945 955 942 955 300
2016/06/22 951 951 951 951 300
2016/06/21 946 961 946 961 700
2016/06/20 955 960 955 955 500
2016/06/17 951 955 936 955 3,100
2016/06/16 961 965 949 949 1,500
2016/06/15 962 962 961 961 700
2016/06/14 962 962 962 962 300
2016/06/13 973 973 965 973 1,300
2016/06/10 973 973 973 973 700
2016/06/08 973 973 973 973 700
2016/06/07 971 973 971 973 700
2016/06/06 975 977 975 977 300
2016/06/03 995 995 973 975 1,900
2016/06/01 988 1,004 988 996 1,100
2016/05/31 999 1,010 999 1,000 500
2016/05/30 1,002 1,010 983 999 4,000
2016/05/27 1,005 1,005 1,001 1,002 300
2016/05/26 1,030 1,031 1,030 1,030 2,600
2016/05/25 1,015 1,039 1,015 1,030 2,000
2016/05/24 1,002 1,005 1,002 1,005 600
2016/05/23 1,000 1,014 1,000 1,014 300
2016/05/20 1,002 1,020 1,002 1,020 900
2016/05/18 1,010 1,018 1,005 1,018 2,500
2016/05/17 1,001 1,010 1,001 1,010 200
2016/05/16 990 1,025 990 1,006 1,600
2016/05/13 1,035 1,035 1,020 1,020 800
2016/05/12 1,005 1,021 1,005 1,018 500
2016/05/11 1,001 1,038 1,001 1,038 2,000
2016/05/10 1,000 1,000 1,000 1,000 100
2016/05/09 978 990 978 990 10,100
2016/05/06 1,007 1,008 1,007 1,008 400
2016/05/02 1,001 1,003 998 998 4,100
2016/04/28 1,025 1,030 1,011 1,030 1,100
2016/04/26 1,040 1,044 1,040 1,044 2,300
2016/04/25 1,033 1,040 1,033 1,040 600
2016/04/22 1,035 1,035 1,025 1,025 1,000
2016/04/21 1,045 1,045 1,032 1,035 2,000
2016/04/20 1,021 1,065 1,021 1,065 2,000
2016/04/19 1,028 1,028 1,021 1,021 700
2016/04/15 1,052 1,058 1,052 1,058 900
2016/04/14 1,049 1,053 1,027 1,053 5,300
2016/04/13 1,040 1,041 1,039 1,041 700
2016/04/12 1,021 1,021 1,021 1,021 100
2016/04/11 1,013 1,020 1,013 1,020 2,600
2016/04/08 1,000 1,012 996 1,012 1,200
2016/04/07 1,005 1,014 1,000 1,001 800
2016/04/06 1,008 1,014 1,005 1,006 1,100
2016/04/05 1,015 1,016 1,005 1,005 1,800
2016/04/04 1,020 1,073 1,013 1,073 1,700
2016/04/01 1,042 1,042 1,016 1,016 2,900
2016/03/31 1,045 1,045 1,020 1,045 2,300
2016/03/30 1,048 1,048 1,048 1,048 200
2016/03/29 1,046 1,046 1,030 1,045 2,700
2016/03/28 1,020 1,032 1,020 1,026 12,000
2016/03/25 1,041 1,041 1,011 1,020 1,600
2016/03/24 1,015 1,034 1,015 1,034 1,900
2016/03/23 1,020 1,021 1,020 1,020 400
2016/03/22 1,016 1,020 1,016 1,020 2,100
2016/03/18 1,015 1,015 1,015 1,015 100
2016/03/17 1,030 1,030 1,018 1,018 500
2016/03/16 1,038 1,038 1,026 1,026 800
2016/03/15 1,020 1,030 1,020 1,025 1,000
2016/03/14 1,024 1,039 1,020 1,035 2,900
2016/03/11 1,000 1,010 1,000 1,010 500
2016/03/10 1,000 1,008 1,000 1,002 3,100
2016/03/09 1,000 1,014 996 996 600
2016/03/08 1,004 1,008 1,002 1,002 1,500
2016/03/07 1,003 1,005 1,001 1,004 4,600
2016/03/04 1,001 1,015 1,001 1,003 1,900
2016/03/03 1,005 1,015 1,005 1,015 4,100
2016/03/02 1,000 1,005 1,000 1,005 400
2016/03/01 992 992 992 992 2,400
2016/02/29 966 973 966 973 1,700
2016/02/26 945 948 945 948 6,100
2016/02/25 947 951 936 945 1,200
2016/02/24 943 950 941 950 600
2016/02/23 934 950 934 950 2,900
2016/02/22 931 932 930 931 1,100
2016/02/19 931 931 931 931 100
2016/02/18 933 933 933 933 100
2016/02/17 919 944 913 913 900
2016/02/16 896 940 896 918 1,500
2016/02/15 900 911 890 895 8,900
2016/02/12 945 950 870 870 3,700
2016/02/10 979 979 962 972 1,100
2016/02/09 981 1,018 965 979 4,800
2016/02/08 990 990 981 983 700
2016/02/05 1,008 1,030 982 991 3,400
2016/02/04 1,002 1,003 1,000 1,000 1,000
2016/02/03 1,003 1,004 1,002 1,002 600
2016/02/02 1,031 1,031 1,017 1,017 1,300
2016/02/01 1,033 1,039 1,020 1,031 1,400
2016/01/29 1,013 1,040 1,013 1,015 1,200
2016/01/28 1,032 1,032 1,012 1,014 2,000
2016/01/27 1,039 1,042 1,030 1,042 2,400
2016/01/26 1,018 1,019 999 999 5,100
2016/01/25 1,041 1,065 1,000 1,018 9,800
2016/01/22 1,075 1,075 1,067 1,067 200
2016/01/21 980 1,030 980 1,030 1,200
2016/01/20 1,040 1,040 1,000 1,000 2,700
2016/01/18 1,060 1,061 1,060 1,060 400
2016/01/15 1,090 1,091 1,067 1,067 1,400
2016/01/14 1,100 1,100 1,065 1,079 1,300
2016/01/13 1,099 1,100 1,094 1,100 1,100
2016/01/12 1,179 1,179 1,085 1,099 2,800
2016/01/08 1,150 1,175 1,140 1,175 1,800
2016/01/07 1,160 1,160 1,140 1,160 1,100
2016/01/06 1,200 1,220 1,170 1,176 11,300
2016/01/05 1,160 1,187 1,160 1,187 4,200
2016/01/04 1,151 1,151 1,145 1,147 800

このページの先頭へ