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 |
|---|---|---|---|---|---|
| 2017/12/29 | 908 | 925 | 855 | 920 | 631,200 |
| 2017/12/28 | 872 | 885 | 847 | 878 | 109,300 |
| 2017/12/27 | 844 | 872 | 842 | 872 | 45,500 |
| 2017/12/26 | 850 | 852 | 835 | 840 | 27,700 |
| 2017/12/25 | 848 | 855 | 843 | 849 | 20,600 |
| 2017/12/22 | 851 | 857 | 850 | 851 | 6,800 |
| 2017/12/21 | 845 | 864 | 843 | 857 | 23,100 |
| 2017/12/20 | 838 | 845 | 838 | 841 | 7,200 |
| 2017/12/19 | 841 | 843 | 838 | 838 | 5,300 |
| 2017/12/18 | 840 | 845 | 838 | 838 | 7,400 |
| 2017/12/15 | 846 | 850 | 823 | 838 | 8,700 |
| 2017/12/14 | 844 | 849 | 838 | 840 | 2,400 |
| 2017/12/13 | 842 | 855 | 809 | 838 | 16,500 |
| 2017/12/12 | 850 | 850 | 836 | 836 | 13,000 |
| 2017/12/11 | 814 | 836 | 814 | 835 | 13,700 |
| 2017/12/08 | 815 | 815 | 800 | 814 | 8,400 |
| 2017/12/07 | 775 | 805 | 775 | 805 | 11,700 |
| 2017/12/06 | 781 | 785 | 774 | 779 | 5,300 |
| 2017/12/05 | 792 | 792 | 771 | 785 | 14,300 |
| 2017/12/04 | 805 | 807 | 783 | 792 | 16,200 |
| 2017/12/01 | 820 | 820 | 801 | 818 | 9,000 |
| 2017/11/30 | 830 | 830 | 811 | 820 | 10,400 |
| 2017/11/29 | 828 | 845 | 821 | 830 | 12,600 |
| 2017/11/28 | 850 | 850 | 827 | 842 | 6,900 |
| 2017/11/28 | 1 -> 2.00 分割 | ||||
| 2017/11/27 | 1,695 | 1,706 | 1,690 | 1,690 | 10,800 |
| 2017/11/24 | 1,670 | 1,709 | 1,666 | 1,693 | 13,500 |
| 2017/11/22 | 1,685 | 1,706 | 1,674 | 1,674 | 10,600 |
| 2017/11/21 | 1,682 | 1,702 | 1,676 | 1,698 | 8,100 |
| 2017/11/20 | 1,676 | 1,730 | 1,676 | 1,689 | 8,600 |
| 2017/11/17 | 1,720 | 1,730 | 1,714 | 1,722 | 5,300 |
| 2017/11/16 | 1,672 | 1,710 | 1,672 | 1,710 | 2,600 |
| 2017/11/15 | 1,700 | 1,700 | 1,675 | 1,685 | 3,800 |
| 2017/11/14 | 1,700 | 1,709 | 1,690 | 1,700 | 2,400 |
| 2017/11/13 | 1,691 | 1,706 | 1,681 | 1,706 | 6,500 |
| 2017/11/10 | 1,699 | 1,718 | 1,699 | 1,710 | 9,800 |
| 2017/11/09 | 1,769 | 1,769 | 1,711 | 1,712 | 16,900 |
| 2017/11/08 | 1,746 | 1,760 | 1,746 | 1,750 | 2,400 |
| 2017/11/07 | 1,765 | 1,765 | 1,750 | 1,752 | 5,200 |
| 2017/11/06 | 1,769 | 1,769 | 1,755 | 1,762 | 3,000 |
| 2017/11/02 | 1,755 | 1,769 | 1,750 | 1,769 | 5,800 |
| 2017/11/01 | 1,755 | 1,769 | 1,752 | 1,769 | 3,800 |
| 2017/10/31 | 1,762 | 1,762 | 1,741 | 1,754 | 7,600 |
| 2017/10/30 | 1,737 | 1,760 | 1,729 | 1,759 | 4,800 |
| 2017/10/27 | 1,741 | 1,750 | 1,718 | 1,720 | 5,500 |
| 2017/10/26 | 1,730 | 1,733 | 1,712 | 1,714 | 9,500 |
| 2017/10/25 | 1,764 | 1,764 | 1,712 | 1,730 | 10,500 |
| 2017/10/24 | 1,780 | 1,800 | 1,705 | 1,730 | 22,100 |
| 2017/10/23 | 1,767 | 1,780 | 1,751 | 1,760 | 4,200 |
| 2017/10/20 | 1,749 | 1,750 | 1,740 | 1,749 | 2,200 |
| 2017/10/19 | 1,740 | 1,744 | 1,722 | 1,742 | 5,500 |
| 2017/10/18 | 1,767 | 1,779 | 1,740 | 1,740 | 2,500 |
| 2017/10/17 | 1,747 | 1,769 | 1,747 | 1,758 | 1,300 |
| 2017/10/16 | 1,771 | 1,780 | 1,716 | 1,744 | 8,200 |
| 2017/10/13 | 1,786 | 1,788 | 1,714 | 1,770 | 7,200 |
| 2017/10/12 | 1,714 | 1,789 | 1,714 | 1,788 | 16,100 |
| 2017/10/11 | 1,701 | 1,740 | 1,690 | 1,690 | 8,500 |
| 2017/10/10 | 1,740 | 1,740 | 1,695 | 1,703 | 16,200 |
| 2017/10/06 | 1,650 | 1,740 | 1,649 | 1,726 | 16,400 |
| 2017/10/05 | 1,733 | 1,759 | 1,624 | 1,680 | 51,100 |
| 2017/10/04 | 1,830 | 1,830 | 1,792 | 1,795 | 17,800 |
| 2017/10/03 | 1,838 | 1,883 | 1,760 | 1,830 | 171,000 |
| 2017/10/02 | 1,718 | 1,718 | 1,718 | 1,718 | 34,900 |
| 2017/09/29 | 1,380 | 1,420 | 1,370 | 1,418 | 10,500 |
| 2017/09/28 | 1,335 | 1,364 | 1,335 | 1,364 | 10,700 |
| 2017/09/27 | 1,335 | 1,335 | 1,321 | 1,335 | 2,000 |
| 2017/09/26 | 1,339 | 1,340 | 1,320 | 1,340 | 7,200 |
| 2017/09/25 | 1,340 | 1,341 | 1,321 | 1,339 | 3,700 |
| 2017/09/22 | 1,335 | 1,340 | 1,327 | 1,330 | 22,000 |
| 2017/09/21 | 1,330 | 1,330 | 1,310 | 1,329 | 3,600 |
| 2017/09/20 | 1,330 | 1,330 | 1,307 | 1,320 | 9,700 |
| 2017/09/19 | 1,296 | 1,317 | 1,296 | 1,317 | 9,900 |
| 2017/09/15 | 1,296 | 1,296 | 1,235 | 1,294 | 4,500 |
| 2017/09/14 | 1,276 | 1,277 | 1,271 | 1,277 | 1,800 |
| 2017/09/13 | 1,260 | 1,269 | 1,253 | 1,269 | 2,200 |
| 2017/09/12 | 1,260 | 1,260 | 1,242 | 1,260 | 2,200 |
| 2017/09/11 | 1,238 | 1,260 | 1,238 | 1,260 | 2,200 |
| 2017/09/08 | 1,256 | 1,257 | 1,239 | 1,256 | 2,500 |
| 2017/09/07 | 1,250 | 1,258 | 1,250 | 1,257 | 600 |
| 2017/09/06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,200 |
| 2017/09/05 | 1,259 | 1,259 | 1,237 | 1,250 | 5,000 |
| 2017/09/04 | 1,240 | 1,240 | 1,237 | 1,237 | 200 |
| 2017/08/31 | 1,249 | 1,251 | 1,245 | 1,249 | 800 |
| 2017/08/30 | 1,250 | 1,250 | 1,239 | 1,249 | 1,300 |
| 2017/08/29 | 1,258 | 1,262 | 1,235 | 1,238 | 17,900 |
| 2017/08/28 | 1,221 | 1,234 | 1,221 | 1,234 | 5,100 |
| 2017/08/25 | 1,222 | 1,222 | 1,215 | 1,216 | 1,600 |
| 2017/08/24 | 1,222 | 1,232 | 1,222 | 1,222 | 2,900 |
| 2017/08/23 | 1,221 | 1,232 | 1,221 | 1,230 | 2,600 |
| 2017/08/22 | 1,218 | 1,220 | 1,206 | 1,220 | 3,500 |
| 2017/08/21 | 1,215 | 1,215 | 1,200 | 1,205 | 1,600 |
| 2017/08/18 | 1,196 | 1,215 | 1,196 | 1,215 | 300 |
| 2017/08/17 | 1,211 | 1,211 | 1,196 | 1,196 | 1,200 |
| 2017/08/16 | 1,210 | 1,210 | 1,200 | 1,209 | 1,500 |
| 2017/08/15 | 1,201 | 1,220 | 1,201 | 1,210 | 1,600 |
| 2017/08/14 | 1,201 | 1,202 | 1,200 | 1,200 | 900 |
| 2017/08/10 | 1,225 | 1,230 | 1,207 | 1,207 | 5,900 |
| 2017/08/09 | 1,208 | 1,208 | 1,208 | 1,208 | 1,000 |
| 2017/08/08 | 1,225 | 1,230 | 1,225 | 1,230 | 2,000 |
| 2017/08/07 | 1,225 | 1,227 | 1,205 | 1,225 | 1,000 |
| 2017/08/04 | 1,219 | 1,221 | 1,215 | 1,221 | 1,700 |
| 2017/08/03 | 1,211 | 1,227 | 1,211 | 1,214 | 1,700 |
| 2017/08/02 | 1,226 | 1,227 | 1,213 | 1,227 | 1,800 |
| 2017/08/01 | 1,230 | 1,234 | 1,205 | 1,227 | 8,300 |
| 2017/07/31 | 1,237 | 1,237 | 1,200 | 1,230 | 3,100 |
| 2017/07/28 | 1,235 | 1,235 | 1,214 | 1,232 | 3,000 |
| 2017/07/27 | 1,236 | 1,236 | 1,220 | 1,233 | 4,600 |
| 2017/07/26 | 1,209 | 1,220 | 1,209 | 1,220 | 3,000 |
| 2017/07/25 | 1,209 | 1,210 | 1,200 | 1,209 | 3,000 |
| 2017/07/24 | 1,195 | 1,200 | 1,193 | 1,200 | 800 |
| 2017/07/21 | 1,185 | 1,194 | 1,185 | 1,193 | 2,200 |
| 2017/07/20 | 1,182 | 1,188 | 1,182 | 1,188 | 1,600 |
| 2017/07/19 | 1,186 | 1,196 | 1,181 | 1,185 | 1,700 |
| 2017/07/18 | 1,200 | 1,200 | 1,182 | 1,198 | 1,600 |
| 2017/07/14 | 1,184 | 1,204 | 1,184 | 1,201 | 900 |
| 2017/07/13 | 1,202 | 1,202 | 1,181 | 1,181 | 700 |
| 2017/07/12 | 1,175 | 1,194 | 1,175 | 1,187 | 900 |
| 2017/07/11 | 1,176 | 1,176 | 1,167 | 1,175 | 6,400 |
| 2017/07/10 | 1,199 | 1,200 | 1,165 | 1,176 | 10,500 |
| 2017/07/07 | 1,201 | 1,210 | 1,197 | 1,202 | 1,600 |
| 2017/07/06 | 1,205 | 1,215 | 1,200 | 1,201 | 2,900 |
| 2017/07/05 | 1,214 | 1,215 | 1,214 | 1,215 | 1,600 |
| 2017/07/04 | 1,216 | 1,218 | 1,200 | 1,215 | 4,300 |
| 2017/07/03 | 1,200 | 1,213 | 1,200 | 1,210 | 2,100 |
| 2017/06/30 | 1,199 | 1,213 | 1,199 | 1,213 | 500 |
| 2017/06/29 | 1,196 | 1,207 | 1,195 | 1,207 | 3,500 |
| 2017/06/28 | 1,204 | 1,216 | 1,200 | 1,200 | 4,100 |
| 2017/06/27 | 1,221 | 1,221 | 1,212 | 1,212 | 1,200 |
| 2017/06/26 | 1,208 | 1,219 | 1,208 | 1,219 | 2,200 |
| 2017/06/23 | 1,202 | 1,220 | 1,202 | 1,208 | 5,900 |
| 2017/06/22 | 1,210 | 1,219 | 1,210 | 1,215 | 1,900 |
| 2017/06/21 | 1,213 | 1,221 | 1,213 | 1,221 | 900 |
| 2017/06/20 | 1,215 | 1,216 | 1,211 | 1,211 | 1,300 |
| 2017/06/19 | 1,214 | 1,219 | 1,211 | 1,211 | 1,300 |
| 2017/06/16 | 1,213 | 1,213 | 1,205 | 1,207 | 4,500 |
| 2017/06/15 | 1,210 | 1,217 | 1,209 | 1,213 | 3,900 |
| 2017/06/14 | 1,204 | 1,212 | 1,204 | 1,210 | 2,900 |
| 2017/06/13 | 1,200 | 1,218 | 1,200 | 1,203 | 1,100 |
| 2017/06/12 | 1,189 | 1,200 | 1,188 | 1,200 | 4,200 |
| 2017/06/09 | 1,184 | 1,189 | 1,184 | 1,186 | 1,600 |
| 2017/06/08 | 1,184 | 1,185 | 1,180 | 1,181 | 1,800 |
| 2017/06/07 | 1,174 | 1,193 | 1,174 | 1,182 | 2,600 |
| 2017/06/06 | 1,190 | 1,195 | 1,175 | 1,175 | 4,600 |
| 2017/06/05 | 1,182 | 1,199 | 1,173 | 1,191 | 10,200 |
| 2017/06/02 | 1,220 | 1,220 | 1,200 | 1,206 | 8,100 |
| 2017/06/01 | 1,214 | 1,225 | 1,212 | 1,218 | 2,900 |
| 2017/05/31 | 1,239 | 1,242 | 1,214 | 1,221 | 8,800 |
| 2017/05/30 | 1,228 | 1,233 | 1,217 | 1,233 | 11,900 |
| 2017/05/29 | 1,212 | 1,270 | 1,204 | 1,224 | 26,700 |
| 2017/05/26 | 1,300 | 1,310 | 1,273 | 1,295 | 15,400 |
| 2017/05/25 | 1,289 | 1,300 | 1,281 | 1,300 | 18,100 |
| 2017/05/24 | 1,278 | 1,290 | 1,274 | 1,280 | 7,400 |
| 2017/05/23 | 1,265 | 1,279 | 1,250 | 1,272 | 12,200 |
| 2017/05/22 | 1,285 | 1,285 | 1,276 | 1,285 | 6,000 |
| 2017/05/19 | 1,290 | 1,290 | 1,270 | 1,282 | 1,500 |
| 2017/05/18 | 1,257 | 1,293 | 1,255 | 1,270 | 6,700 |
| 2017/05/17 | 1,274 | 1,292 | 1,260 | 1,280 | 8,200 |
| 2017/05/16 | 1,275 | 1,275 | 1,267 | 1,270 | 1,600 |
| 2017/05/15 | 1,272 | 1,272 | 1,266 | 1,270 | 1,900 |
| 2017/05/12 | 1,275 | 1,275 | 1,251 | 1,274 | 2,700 |
| 2017/05/11 | 1,262 | 1,275 | 1,249 | 1,275 | 14,100 |
| 2017/05/10 | 1,253 | 1,264 | 1,253 | 1,253 | 3,700 |
| 2017/05/09 | 1,246 | 1,268 | 1,238 | 1,252 | 9,300 |
| 2017/05/08 | 1,251 | 1,255 | 1,240 | 1,245 | 11,900 |
| 2017/05/02 | 1,235 | 1,250 | 1,235 | 1,250 | 2,100 |
| 2017/05/01 | 1,232 | 1,245 | 1,231 | 1,235 | 5,400 |
| 2017/04/28 | 1,240 | 1,242 | 1,231 | 1,232 | 3,500 |
| 2017/04/27 | 1,246 | 1,246 | 1,226 | 1,233 | 7,000 |
| 2017/04/26 | 1,182 | 1,265 | 1,182 | 1,223 | 10,200 |
| 2017/04/25 | 1,180 | 1,188 | 1,179 | 1,181 | 2,700 |
| 2017/04/24 | 1,172 | 1,189 | 1,170 | 1,177 | 3,300 |
| 2017/04/21 | 1,172 | 1,190 | 1,150 | 1,177 | 6,900 |
| 2017/04/20 | 1,180 | 1,184 | 1,170 | 1,171 | 7,200 |
| 2017/04/19 | 1,183 | 1,190 | 1,169 | 1,181 | 3,800 |
| 2017/04/18 | 1,184 | 1,184 | 1,161 | 1,183 | 3,100 |
| 2017/04/17 | 1,140 | 1,174 | 1,140 | 1,157 | 3,500 |
| 2017/04/14 | 1,165 | 1,190 | 1,157 | 1,170 | 3,800 |
| 2017/04/13 | 1,169 | 1,192 | 1,169 | 1,173 | 1,800 |
| 2017/04/12 | 1,190 | 1,190 | 1,165 | 1,169 | 5,100 |
| 2017/04/11 | 1,220 | 1,234 | 1,215 | 1,221 | 5,500 |
| 2017/04/10 | 1,200 | 1,230 | 1,200 | 1,223 | 3,800 |
| 2017/04/07 | 1,191 | 1,220 | 1,190 | 1,210 | 5,200 |
| 2017/04/06 | 1,208 | 1,226 | 1,195 | 1,195 | 16,800 |
| 2017/04/05 | 1,220 | 1,224 | 1,215 | 1,215 | 3,500 |
| 2017/04/04 | 1,227 | 1,227 | 1,215 | 1,225 | 5,300 |
| 2017/04/03 | 1,255 | 1,259 | 1,231 | 1,235 | 15,200 |
| 2017/03/31 | 1,232 | 1,235 | 1,181 | 1,224 | 10,600 |
| 2017/03/30 | 1,245 | 1,245 | 1,220 | 1,220 | 23,900 |
| 2017/03/29 | 1,149 | 1,157 | 1,149 | 1,155 | 5,400 |
| 2017/03/28 | 1,148 | 1,148 | 1,134 | 1,145 | 2,700 |
| 2017/03/27 | 1,118 | 1,126 | 1,118 | 1,126 | 1,900 |
| 2017/03/24 | 1,115 | 1,130 | 1,112 | 1,117 | 1,200 |
| 2017/03/23 | 1,105 | 1,116 | 1,105 | 1,115 | 1,400 |
| 2017/03/22 | 1,125 | 1,127 | 1,106 | 1,106 | 4,200 |
| 2017/03/21 | 1,123 | 1,137 | 1,123 | 1,135 | 2,200 |
| 2017/03/17 | 1,107 | 1,143 | 1,107 | 1,122 | 3,100 |
| 2017/03/16 | 1,100 | 1,149 | 1,099 | 1,149 | 1,500 |
| 2017/03/15 | 1,118 | 1,120 | 1,099 | 1,100 | 5,400 |
| 2017/03/14 | 1,132 | 1,132 | 1,118 | 1,118 | 600 |
| 2017/03/13 | 1,129 | 1,131 | 1,129 | 1,130 | 1,600 |
| 2017/03/10 | 1,121 | 1,129 | 1,121 | 1,129 | 1,000 |
| 2017/03/09 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
| 2017/03/08 | 1,122 | 1,133 | 1,122 | 1,133 | 600 |
| 2017/03/07 | 1,122 | 1,122 | 1,122 | 1,122 | 100 |
| 2017/03/06 | 1,144 | 1,144 | 1,111 | 1,122 | 2,100 |
| 2017/03/03 | 1,111 | 1,117 | 1,111 | 1,117 | 1,100 |
| 2017/03/02 | 1,115 | 1,120 | 1,111 | 1,117 | 1,600 |
| 2017/03/01 | 1,129 | 1,129 | 1,116 | 1,124 | 1,600 |
| 2017/02/27 | 1,149 | 1,149 | 1,120 | 1,140 | 9,400 |
| 2017/02/24 | 1,135 | 1,150 | 1,135 | 1,149 | 5,000 |
| 2017/02/23 | 1,125 | 1,155 | 1,125 | 1,149 | 2,400 |
| 2017/02/22 | 1,151 | 1,155 | 1,146 | 1,155 | 1,400 |
| 2017/02/21 | 1,160 | 1,160 | 1,149 | 1,159 | 1,300 |
| 2017/02/20 | 1,148 | 1,163 | 1,140 | 1,160 | 6,200 |
| 2017/02/17 | 1,150 | 1,165 | 1,149 | 1,155 | 4,400 |
| 2017/02/16 | 1,179 | 1,195 | 1,167 | 1,167 | 1,900 |
| 2017/02/15 | 1,155 | 1,180 | 1,154 | 1,167 | 3,400 |
| 2017/02/14 | 1,173 | 1,189 | 1,136 | 1,166 | 2,500 |
| 2017/02/13 | 1,140 | 1,173 | 1,138 | 1,173 | 5,500 |
| 2017/02/10 | 1,140 | 1,235 | 1,119 | 1,138 | 26,300 |
| 2017/02/09 | 1,110 | 1,137 | 1,110 | 1,137 | 300 |
| 2017/02/08 | 1,100 | 1,137 | 1,099 | 1,137 | 3,200 |
| 2017/02/07 | 1,099 | 1,137 | 1,081 | 1,100 | 5,000 |
| 2017/02/06 | 1,081 | 1,098 | 1,081 | 1,095 | 1,600 |
| 2017/02/03 | 1,084 | 1,085 | 1,084 | 1,084 | 1,500 |
| 2017/02/02 | 1,083 | 1,084 | 1,083 | 1,084 | 1,500 |
| 2017/02/01 | 1,084 | 1,087 | 1,070 | 1,084 | 1,200 |
| 2017/01/31 | 1,065 | 1,085 | 1,055 | 1,084 | 4,500 |
| 2017/01/30 | 1,056 | 1,075 | 1,056 | 1,075 | 3,200 |
| 2017/01/27 | 1,043 | 1,047 | 1,028 | 1,047 | 1,800 |
| 2017/01/26 | 1,035 | 1,035 | 1,023 | 1,028 | 4,100 |
| 2017/01/25 | 1,023 | 1,023 | 1,015 | 1,023 | 600 |
| 2017/01/24 | 1,016 | 1,016 | 1,015 | 1,015 | 800 |
| 2017/01/20 | 1,022 | 1,022 | 1,015 | 1,015 | 600 |
| 2017/01/19 | 1,023 | 1,023 | 1,010 | 1,013 | 300 |
| 2017/01/18 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
| 2017/01/17 | 1,010 | 1,015 | 1,010 | 1,012 | 900 |
| 2017/01/16 | 1,001 | 1,012 | 1,001 | 1,012 | 1,000 |
| 2017/01/13 | 1,019 | 1,019 | 1,012 | 1,012 | 300 |
| 2017/01/12 | 1,010 | 1,019 | 1,010 | 1,012 | 900 |
| 2017/01/11 | 1,021 | 1,021 | 1,010 | 1,010 | 2,300 |
| 2017/01/10 | 1,029 | 1,029 | 1,013 | 1,013 | 500 |
| 2017/01/06 | 1,008 | 1,010 | 1,008 | 1,010 | 500 |
| 2017/01/05 | 1,013 | 1,017 | 1,010 | 1,010 | 600 |
| 2017/01/04 | 990 | 1,020 | 990 | 1,015 | 3,600 |