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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,380 | 1,399 | 1,346 | 1,346 | 74,300 |
| 2024/12/27 | 1,360 | 1,369 | 1,345 | 1,369 | 41,700 |
| 2024/12/26 | 1,360 | 1,362 | 1,342 | 1,361 | 19,700 |
| 2024/12/25 | 1,343 | 1,360 | 1,337 | 1,360 | 12,500 |
| 2024/12/24 | 1,339 | 1,339 | 1,331 | 1,335 | 3,900 |
| 2024/12/23 | 1,324 | 1,347 | 1,324 | 1,337 | 8,000 |
| 2024/12/20 | 1,314 | 1,320 | 1,314 | 1,320 | 3,400 |
| 2024/12/19 | 1,314 | 1,322 | 1,313 | 1,315 | 2,400 |
| 2024/12/18 | 1,315 | 1,324 | 1,314 | 1,324 | 2,500 |
| 2024/12/17 | 1,322 | 1,333 | 1,321 | 1,324 | 2,800 |
| 2024/12/16 | 1,319 | 1,339 | 1,319 | 1,321 | 1,200 |
| 2024/12/13 | 1,326 | 1,326 | 1,314 | 1,319 | 3,400 |
| 2024/12/12 | 1,348 | 1,348 | 1,326 | 1,326 | 8,600 |
| 2024/12/11 | 1,317 | 1,338 | 1,317 | 1,335 | 9,700 |
| 2024/12/10 | 1,316 | 1,318 | 1,313 | 1,317 | 900 |
| 2024/12/09 | 1,323 | 1,323 | 1,304 | 1,313 | 3,000 |
| 2024/12/06 | 1,305 | 1,315 | 1,305 | 1,315 | 2,100 |
| 2024/12/05 | 1,305 | 1,320 | 1,300 | 1,309 | 3,400 |
| 2024/12/04 | 1,322 | 1,322 | 1,305 | 1,305 | 3,000 |
| 2024/12/03 | 1,324 | 1,324 | 1,314 | 1,318 | 2,900 |
| 2024/12/02 | 1,333 | 1,336 | 1,321 | 1,324 | 1,800 |
| 2024/11/29 | 1,336 | 1,341 | 1,313 | 1,323 | 4,900 |
| 2024/11/28 | 1,316 | 1,336 | 1,300 | 1,336 | 15,800 |
| 2024/11/27 | 1,335 | 1,356 | 1,331 | 1,349 | 34,900 |
| 2024/11/26 | 1,352 | 1,356 | 1,339 | 1,348 | 8,700 |
| 2024/11/25 | 1,344 | 1,352 | 1,333 | 1,352 | 5,300 |
| 2024/11/22 | 1,337 | 1,348 | 1,337 | 1,344 | 4,500 |
| 2024/11/21 | 1,334 | 1,341 | 1,329 | 1,337 | 3,800 |
| 2024/11/20 | 1,333 | 1,342 | 1,329 | 1,342 | 2,200 |
| 2024/11/19 | 1,340 | 1,344 | 1,334 | 1,335 | 1,800 |
| 2024/11/18 | 1,347 | 1,362 | 1,334 | 1,338 | 3,100 |
| 2024/11/15 | 1,338 | 1,348 | 1,336 | 1,346 | 2,500 |
| 2024/11/14 | 1,362 | 1,364 | 1,335 | 1,336 | 5,700 |
| 2024/11/13 | 1,363 | 1,369 | 1,355 | 1,362 | 1,100 |
| 2024/11/12 | 1,371 | 1,379 | 1,370 | 1,371 | 3,300 |
| 2024/11/11 | 1,370 | 1,380 | 1,361 | 1,380 | 3,200 |
| 2024/11/08 | 1,365 | 1,379 | 1,361 | 1,373 | 2,800 |
| 2024/11/07 | 1,371 | 1,371 | 1,348 | 1,365 | 2,900 |
| 2024/11/06 | 1,359 | 1,380 | 1,348 | 1,359 | 5,200 |
| 2024/11/05 | 1,369 | 1,369 | 1,350 | 1,350 | 2,500 |
| 2024/11/01 | 1,365 | 1,376 | 1,355 | 1,361 | 2,100 |
| 2024/10/31 | 1,376 | 1,377 | 1,365 | 1,365 | 1,400 |
| 2024/10/30 | 1,379 | 1,379 | 1,366 | 1,378 | 1,700 |
| 2024/10/29 | 1,364 | 1,377 | 1,360 | 1,377 | 800 |
| 2024/10/28 | 1,349 | 1,364 | 1,342 | 1,364 | 14,000 |
| 2024/10/25 | 1,410 | 1,410 | 1,333 | 1,349 | 17,900 |
| 2024/10/24 | 1,407 | 1,429 | 1,407 | 1,410 | 7,100 |
| 2024/10/23 | 1,429 | 1,429 | 1,383 | 1,407 | 8,800 |
| 2024/10/22 | 1,439 | 1,439 | 1,427 | 1,431 | 1,500 |
| 2024/10/21 | 1,424 | 1,445 | 1,424 | 1,440 | 12,900 |
| 2024/10/18 | 1,402 | 1,413 | 1,381 | 1,413 | 6,000 |
| 2024/10/17 | 1,408 | 1,409 | 1,390 | 1,400 | 2,200 |
| 2024/10/16 | 1,378 | 1,413 | 1,378 | 1,399 | 7,100 |
| 2024/10/15 | 1,410 | 1,416 | 1,391 | 1,401 | 3,300 |
| 2024/10/11 | 1,440 | 1,440 | 1,414 | 1,414 | 2,900 |
| 2024/10/10 | 1,454 | 1,454 | 1,422 | 1,428 | 4,500 |
| 2024/10/09 | 1,443 | 1,454 | 1,433 | 1,453 | 9,000 |
| 2024/10/08 | 1,399 | 1,429 | 1,395 | 1,424 | 10,400 |
| 2024/10/07 | 1,414 | 1,415 | 1,386 | 1,410 | 8,000 |
| 2024/10/04 | 1,407 | 1,407 | 1,384 | 1,385 | 3,300 |
| 2024/10/03 | 1,415 | 1,415 | 1,399 | 1,407 | 6,100 |
| 2024/10/02 | 1,397 | 1,411 | 1,388 | 1,411 | 6,400 |
| 2024/10/01 | 1,416 | 1,469 | 1,382 | 1,425 | 37,200 |
| 2024/09/30 | 1,320 | 1,555 | 1,315 | 1,410 | 26,900 |
| 2024/09/27 | 1,350 | 1,354 | 1,343 | 1,353 | 3,300 |
| 2024/09/26 | 1,355 | 1,362 | 1,320 | 1,356 | 9,200 |
| 2024/09/25 | 1,346 | 1,370 | 1,341 | 1,355 | 5,700 |
| 2024/09/24 | 1,311 | 1,349 | 1,298 | 1,345 | 57,500 |
| 2024/09/20 | 1,290 | 1,290 | 1,282 | 1,288 | 3,200 |
| 2024/09/19 | 1,296 | 1,299 | 1,270 | 1,291 | 4,100 |
| 2024/09/18 | 1,290 | 1,299 | 1,290 | 1,290 | 800 |
| 2024/09/17 | 1,283 | 1,290 | 1,279 | 1,290 | 3,100 |
| 2024/09/13 | 1,305 | 1,305 | 1,286 | 1,287 | 2,600 |
| 2024/09/12 | 1,304 | 1,318 | 1,282 | 1,301 | 4,800 |
| 2024/09/11 | 1,337 | 1,337 | 1,288 | 1,299 | 4,000 |
| 2024/09/10 | 1,318 | 1,345 | 1,314 | 1,337 | 2,500 |
| 2024/09/09 | 1,300 | 1,331 | 1,280 | 1,331 | 900 |
| 2024/09/06 | 1,303 | 1,317 | 1,302 | 1,317 | 400 |
| 2024/09/05 | 1,296 | 1,353 | 1,296 | 1,308 | 3,600 |
| 2024/09/04 | 1,300 | 1,359 | 1,296 | 1,296 | 8,000 |
| 2024/09/03 | 1,316 | 1,332 | 1,315 | 1,315 | 2,600 |
| 2024/09/02 | 1,335 | 1,359 | 1,320 | 1,330 | 5,100 |
| 2024/08/30 | 1,358 | 1,358 | 1,315 | 1,320 | 5,000 |
| 2024/08/29 | 1,359 | 1,359 | 1,322 | 1,349 | 3,000 |
| 2024/08/28 | 1,357 | 1,363 | 1,353 | 1,363 | 2,000 |
| 2024/08/27 | 1,371 | 1,386 | 1,350 | 1,357 | 22,600 |
| 2024/08/26 | 1,283 | 1,349 | 1,283 | 1,345 | 10,500 |
| 2024/08/23 | 1,281 | 1,296 | 1,280 | 1,281 | 3,200 |
| 2024/08/22 | 1,283 | 1,303 | 1,280 | 1,280 | 3,100 |
| 2024/08/21 | 1,282 | 1,290 | 1,282 | 1,283 | 600 |
| 2024/08/20 | 1,281 | 1,320 | 1,281 | 1,287 | 2,300 |
| 2024/08/19 | 1,286 | 1,300 | 1,280 | 1,280 | 5,600 |
| 2024/08/16 | 1,286 | 1,306 | 1,284 | 1,291 | 1,700 |
| 2024/08/15 | 1,317 | 1,330 | 1,280 | 1,282 | 4,300 |
| 2024/08/14 | 1,323 | 1,330 | 1,305 | 1,317 | 2,500 |
| 2024/08/13 | 1,331 | 1,349 | 1,278 | 1,305 | 7,800 |
| 2024/08/09 | 1,324 | 1,356 | 1,321 | 1,331 | 5,800 |
| 2024/08/08 | 1,265 | 1,314 | 1,260 | 1,310 | 7,000 |
| 2024/08/07 | 1,231 | 1,270 | 1,220 | 1,267 | 5,200 |
| 2024/08/06 | 1,153 | 1,251 | 1,153 | 1,233 | 7,700 |
| 2024/08/05 | 1,203 | 1,203 | 1,101 | 1,123 | 22,300 |
| 2024/08/02 | 1,280 | 1,292 | 1,251 | 1,255 | 14,100 |
| 2024/08/01 | 1,337 | 1,340 | 1,302 | 1,303 | 14,600 |
| 2024/07/31 | 1,301 | 1,350 | 1,300 | 1,337 | 7,700 |
| 2024/07/30 | 1,344 | 1,344 | 1,307 | 1,311 | 8,400 |
| 2024/07/29 | 1,387 | 1,389 | 1,335 | 1,335 | 13,800 |
| 2024/07/26 | 1,338 | 1,370 | 1,336 | 1,367 | 8,800 |
| 2024/07/25 | 1,365 | 1,365 | 1,326 | 1,336 | 15,100 |
| 2024/07/24 | 1,380 | 1,383 | 1,356 | 1,367 | 10,200 |
| 2024/07/23 | 1,369 | 1,395 | 1,346 | 1,365 | 23,400 |
| 2024/07/22 | 1,318 | 1,376 | 1,314 | 1,369 | 60,400 |
| 2024/07/19 | 1,295 | 1,307 | 1,290 | 1,290 | 5,700 |
| 2024/07/18 | 1,288 | 1,300 | 1,280 | 1,300 | 8,800 |
| 2024/07/17 | 1,308 | 1,308 | 1,284 | 1,288 | 13,500 |
| 2024/07/16 | 1,319 | 1,325 | 1,285 | 1,290 | 25,700 |
| 2024/07/12 | 1,308 | 1,329 | 1,287 | 1,315 | 24,000 |
| 2024/07/11 | 1,317 | 1,317 | 1,290 | 1,309 | 31,800 |
| 2024/07/10 | 1,320 | 1,380 | 1,265 | 1,316 | 294,700 |
| 2024/07/09 | 1,115 | 1,192 | 1,115 | 1,170 | 23,700 |
| 2024/07/08 | 1,105 | 1,115 | 1,100 | 1,115 | 4,700 |
| 2024/07/05 | 1,120 | 1,120 | 1,105 | 1,105 | 3,100 |
| 2024/07/04 | 1,116 | 1,136 | 1,115 | 1,116 | 3,100 |
| 2024/07/03 | 1,101 | 1,130 | 1,101 | 1,120 | 4,100 |
| 2024/07/02 | 1,102 | 1,118 | 1,096 | 1,100 | 3,200 |
| 2024/07/01 | 1,133 | 1,133 | 1,104 | 1,104 | 10,000 |
| 2024/06/28 | 1,193 | 1,199 | 1,140 | 1,143 | 9,600 |
| 2024/06/27 | 1,208 | 1,208 | 1,180 | 1,180 | 9,000 |
| 2024/06/26 | 1,184 | 1,198 | 1,180 | 1,185 | 19,800 |
| 2024/06/25 | 1,178 | 1,180 | 1,158 | 1,180 | 13,700 |
| 2024/06/24 | 1,130 | 1,169 | 1,130 | 1,149 | 27,600 |
| 2024/06/21 | 1,125 | 1,127 | 1,114 | 1,126 | 3,600 |
| 2024/06/20 | 1,122 | 1,125 | 1,115 | 1,115 | 1,600 |
| 2024/06/19 | 1,124 | 1,142 | 1,119 | 1,122 | 15,500 |
| 2024/06/18 | 1,119 | 1,135 | 1,101 | 1,113 | 25,800 |
| 2024/06/17 | 1,100 | 1,120 | 1,079 | 1,118 | 13,000 |
| 2024/06/14 | 1,059 | 1,102 | 1,051 | 1,102 | 19,200 |
| 2024/06/13 | 1,080 | 1,081 | 1,062 | 1,068 | 5,100 |
| 2024/06/12 | 1,048 | 1,095 | 1,048 | 1,084 | 16,500 |
| 2024/06/11 | 1,040 | 1,054 | 1,040 | 1,045 | 3,200 |
| 2024/06/10 | 1,048 | 1,050 | 1,041 | 1,045 | 2,300 |
| 2024/06/07 | 1,044 | 1,050 | 1,043 | 1,050 | 1,500 |
| 2024/06/06 | 1,045 | 1,050 | 1,044 | 1,049 | 1,400 |
| 2024/06/05 | 1,052 | 1,052 | 1,042 | 1,045 | 2,200 |
| 2024/06/04 | 1,061 | 1,061 | 1,053 | 1,055 | 3,000 |
| 2024/06/03 | 1,064 | 1,066 | 1,060 | 1,061 | 5,000 |
| 2024/05/31 | 1,066 | 1,067 | 1,048 | 1,066 | 2,600 |
| 2024/05/30 | 1,053 | 1,080 | 1,036 | 1,053 | 24,300 |
| 2024/05/29 | 1,061 | 1,080 | 1,061 | 1,061 | 26,500 |
| 2024/05/28 | 1,080 | 1,093 | 1,078 | 1,089 | 3,800 |
| 2024/05/27 | 1,080 | 1,086 | 1,071 | 1,080 | 12,100 |
| 2024/05/24 | 1,060 | 1,077 | 1,060 | 1,071 | 3,800 |
| 2024/05/23 | 1,077 | 1,085 | 1,071 | 1,071 | 5,500 |
| 2024/05/22 | 1,080 | 1,082 | 1,073 | 1,077 | 2,000 |
| 2024/05/21 | 1,077 | 1,080 | 1,067 | 1,080 | 4,400 |
| 2024/05/20 | 1,078 | 1,082 | 1,071 | 1,082 | 3,400 |
| 2024/05/17 | 1,072 | 1,078 | 1,070 | 1,071 | 4,100 |
| 2024/05/16 | 1,084 | 1,084 | 1,069 | 1,078 | 6,500 |
| 2024/05/15 | 1,086 | 1,086 | 1,081 | 1,081 | 1,600 |
| 2024/05/14 | 1,092 | 1,092 | 1,076 | 1,086 | 3,200 |
| 2024/05/13 | 1,086 | 1,096 | 1,085 | 1,090 | 5,400 |
| 2024/05/10 | 1,075 | 1,079 | 1,074 | 1,076 | 2,500 |
| 2024/05/09 | 1,086 | 1,086 | 1,077 | 1,077 | 1,900 |
| 2024/05/08 | 1,083 | 1,088 | 1,078 | 1,080 | 2,800 |
| 2024/05/07 | 1,078 | 1,083 | 1,073 | 1,081 | 3,500 |
| 2024/05/02 | 1,080 | 1,087 | 1,077 | 1,080 | 5,600 |
| 2024/05/01 | 1,079 | 1,080 | 1,075 | 1,080 | 4,100 |
| 2024/04/30 | 1,088 | 1,088 | 1,071 | 1,080 | 11,900 |
| 2024/04/26 | 1,080 | 1,092 | 1,080 | 1,089 | 8,600 |
| 2024/04/25 | 1,074 | 1,080 | 1,069 | 1,080 | 11,600 |
| 2024/04/24 | 1,064 | 1,072 | 1,062 | 1,072 | 16,600 |
| 2024/04/23 | 1,022 | 1,048 | 1,011 | 1,048 | 10,000 |
| 2024/04/22 | 1,024 | 1,030 | 1,020 | 1,023 | 2,800 |
| 2024/04/19 | 1,033 | 1,041 | 1,024 | 1,024 | 2,400 |
| 2024/04/18 | 1,031 | 1,037 | 1,031 | 1,037 | 200 |
| 2024/04/17 | 1,018 | 1,043 | 1,016 | 1,031 | 4,800 |
| 2024/04/16 | 1,037 | 1,037 | 1,015 | 1,016 | 15,500 |
| 2024/04/15 | 1,043 | 1,043 | 1,034 | 1,037 | 2,100 |
| 2024/04/12 | 1,047 | 1,060 | 1,043 | 1,043 | 7,000 |
| 2024/04/11 | 1,040 | 1,050 | 1,040 | 1,050 | 1,200 |
| 2024/04/10 | 1,038 | 1,046 | 1,033 | 1,046 | 3,900 |
| 2024/04/09 | 1,039 | 1,039 | 1,032 | 1,037 | 4,500 |
| 2024/04/08 | 1,042 | 1,044 | 1,036 | 1,036 | 3,800 |
| 2024/04/05 | 1,046 | 1,046 | 1,040 | 1,040 | 2,800 |
| 2024/04/04 | 1,049 | 1,049 | 1,045 | 1,046 | 3,800 |
| 2024/04/03 | 1,054 | 1,054 | 1,047 | 1,053 | 2,100 |
| 2024/04/02 | 1,047 | 1,057 | 1,047 | 1,054 | 2,000 |
| 2024/04/01 | 1,053 | 1,061 | 1,044 | 1,047 | 11,000 |
| 2024/03/29 | 1,066 | 1,073 | 1,053 | 1,054 | 14,700 |
| 2024/03/28 | 1,067 | 1,075 | 1,060 | 1,070 | 10,200 |
| 2024/03/27 | 1,056 | 1,075 | 1,050 | 1,075 | 9,100 |
| 2024/03/26 | 1,060 | 1,060 | 1,049 | 1,059 | 7,500 |
| 2024/03/25 | 1,064 | 1,064 | 1,049 | 1,060 | 5,400 |
| 2024/03/22 | 1,086 | 1,086 | 1,050 | 1,055 | 4,900 |
| 2024/03/21 | 1,080 | 1,085 | 1,072 | 1,081 | 5,800 |
| 2024/03/19 | 1,078 | 1,081 | 1,051 | 1,070 | 6,800 |
| 2024/03/18 | 1,063 | 1,082 | 1,043 | 1,064 | 4,400 |
| 2024/03/15 | 1,041 | 1,058 | 1,041 | 1,058 | 1,400 |
| 2024/03/14 | 1,058 | 1,060 | 1,045 | 1,050 | 7,800 |
| 2024/03/13 | 1,065 | 1,070 | 1,057 | 1,058 | 1,500 |
| 2024/03/12 | 1,067 | 1,067 | 1,057 | 1,064 | 1,500 |
| 2024/03/11 | 1,065 | 1,078 | 1,058 | 1,071 | 6,300 |
| 2024/03/08 | 1,061 | 1,090 | 1,051 | 1,070 | 4,400 |
| 2024/03/07 | 1,063 | 1,091 | 1,031 | 1,061 | 13,800 |
| 2024/03/06 | 1,030 | 1,063 | 1,028 | 1,063 | 9,400 |
| 2024/03/05 | 1,020 | 1,030 | 1,020 | 1,030 | 2,900 |
| 2024/03/04 | 1,025 | 1,029 | 1,021 | 1,028 | 1,900 |
| 2024/03/01 | 1,027 | 1,027 | 1,020 | 1,020 | 2,100 |
| 2024/02/29 | 1,024 | 1,027 | 1,013 | 1,027 | 4,500 |
| 2024/02/28 | 1,020 | 1,024 | 1,010 | 1,024 | 5,000 |
| 2024/02/27 | 1,017 | 1,030 | 1,017 | 1,020 | 6,300 |
| 2024/02/26 | 1,024 | 1,030 | 1,014 | 1,019 | 27,200 |
| 2024/02/22 | 1,014 | 1,024 | 1,001 | 1,024 | 6,500 |
| 2024/02/21 | 1,017 | 1,026 | 1,001 | 1,015 | 6,700 |
| 2024/02/20 | 1,040 | 1,055 | 1,014 | 1,025 | 14,000 |
| 2024/02/19 | 997 | 1,046 | 997 | 1,033 | 52,400 |
| 2024/02/16 | 973 | 992 | 973 | 986 | 7,000 |
| 2024/02/15 | 967 | 982 | 963 | 969 | 5,400 |
| 2024/02/14 | 983 | 985 | 960 | 982 | 15,900 |
| 2024/02/13 | 986 | 994 | 980 | 986 | 9,700 |
| 2024/02/09 | 988 | 991 | 986 | 986 | 3,000 |
| 2024/02/08 | 994 | 994 | 982 | 988 | 3,400 |
| 2024/02/07 | 995 | 995 | 990 | 990 | 2,800 |
| 2024/02/06 | 995 | 996 | 994 | 995 | 2,900 |
| 2024/02/05 | 995 | 995 | 992 | 994 | 2,100 |
| 2024/02/02 | 996 | 996 | 988 | 993 | 2,200 |
| 2024/02/01 | 993 | 993 | 982 | 990 | 5,400 |
| 2024/01/31 | 992 | 993 | 990 | 993 | 2,600 |
| 2024/01/30 | 998 | 998 | 990 | 992 | 6,700 |
| 2024/01/29 | 1,000 | 1,009 | 993 | 993 | 43,800 |
| 2024/01/26 | 994 | 1,000 | 994 | 999 | 13,000 |
| 2024/01/25 | 990 | 994 | 987 | 994 | 3,100 |
| 2024/01/24 | 986 | 993 | 981 | 993 | 6,600 |
| 2024/01/23 | 993 | 993 | 986 | 988 | 2,200 |
| 2024/01/22 | 988 | 992 | 988 | 992 | 2,300 |
| 2024/01/19 | 991 | 991 | 985 | 991 | 2,100 |
| 2024/01/18 | 978 | 991 | 975 | 991 | 4,700 |
| 2024/01/17 | 982 | 988 | 971 | 988 | 5,200 |
| 2024/01/16 | 977 | 985 | 977 | 980 | 1,300 |
| 2024/01/15 | 977 | 988 | 972 | 986 | 2,200 |
| 2024/01/12 | 991 | 991 | 979 | 981 | 2,000 |
| 2024/01/11 | 978 | 991 | 960 | 989 | 10,500 |
| 2024/01/10 | 976 | 978 | 970 | 978 | 2,100 |
| 2024/01/09 | 976 | 981 | 974 | 976 | 3,700 |
| 2024/01/05 | 974 | 979 | 974 | 976 | 2,700 |
| 2024/01/04 | 965 | 979 | 955 | 979 | 5,700 |