9651 日本プロセス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-26 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 825 |
| 1994-12-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1994-12-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1994-12-13 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 840 |
| 1994-12-06 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1994-12-02 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1994-11-29 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1994-11-24 | 1,700 | 1,700 | 1,660 | 1,660 | 3,000 | 830 |
| 1994-11-22 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 855 |
| 1994-11-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1994-11-16 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 | 795 |
| 1994-11-10 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 785 |
| 1994-11-02 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1994-11-01 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 875 |
| 1994-10-27 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 830 |
| 1994-10-21 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 855 |
| 1994-10-20 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 855 |
| 1994-10-14 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1994-10-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1994-10-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
| 1994-10-06 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 725 |
| 1994-09-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1994-09-22 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 755 |
| 1994-09-16 | 1,520 | 1,550 | 1,520 | 1,550 | 3,000 | 775 |
| 1994-09-14 | 1,500 | 1,520 | 1,500 | 1,520 | 6,000 | 760 |
| 1994-09-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1994-09-08 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1994-09-07 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 810 |
| 1994-09-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1994-09-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1994-09-01 | 1,600 | 1,620 | 1,600 | 1,620 | 9,000 | 810 |
| 1994-08-31 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1994-08-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1994-08-26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 1994-08-19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1994-08-18 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1994-08-15 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1994-08-10 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 835 |
| 1994-08-08 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 800 |
| 1994-08-02 | 1,710 | 1,740 | 1,600 | 1,600 | 10,000 | 800 |
| 1994-07-28 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 805 |
| 1994-07-27 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 805 |
| 1994-07-26 | 1,600 | 1,610 | 1,600 | 1,610 | 4,000 | 805 |
| 1994-07-25 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 845 |
| 1994-07-22 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 845 |
| 1994-07-19 | 1,900 | 1,930 | 1,900 | 1,930 | 3,000 | 965 |
| 1994-07-15 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 980 |
| 1994-07-14 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 985 |
| 1994-07-13 | 1,980 | 1,980 | 1,970 | 1,970 | 3,000 | 985 |
| 1994-07-11 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1994-07-08 | 2,020 | 2,020 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1994-07-07 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,010 |
| 1994-07-06 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 1994-07-05 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 1,025 |
| 1994-07-04 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 1,025 |
| 1994-06-30 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 1994-06-29 | 2,120 | 2,120 | 2,100 | 2,100 | 5,000 | 1,050 |
| 1994-06-27 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
| 1994-06-23 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,095 |
| 1994-06-22 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 1,095 |
| 1994-06-21 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,100 |
| 1994-06-20 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 1,100 |
| 1994-06-17 | 2,200 | 2,250 | 2,200 | 2,200 | 12,000 | 1,100 |
| 1994-06-16 | 2,150 | 2,200 | 2,150 | 2,200 | 3,000 | 1,100 |
| 1994-06-14 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 1,065 |
| 1994-06-09 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 1994-06-08 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1994-06-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1994-06-03 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 1,050 |
| 1994-06-02 | 2,020 | 2,060 | 2,020 | 2,060 | 4,000 | 1,030 |
| 1994-05-30 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,015 |
| 1994-05-25 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 1,045 |
| 1994-05-23 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,050 |
| 1994-05-19 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,045 |
| 1994-05-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1994-05-16 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 975 |
| 1994-05-12 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 975 |
| 1994-05-10 | 2,050 | 2,050 | 1,960 | 1,960 | 12,000 | 980 |
| 1994-04-26 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 980 |
| 1994-04-21 | 2,000 | 2,100 | 2,000 | 2,100 | 2,000 | 1,050 |
| 1994-04-14 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1994-04-12 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1994-04-06 | 1,930 | 2,100 | 1,930 | 2,100 | 3,000 | 1,050 |
| 1994-04-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1994-04-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1994-03-28 | 1,950 | 1,950 | 1,850 | 1,850 | 2,000 | 925 |
| 1994-03-25 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 975 |
| 1994-03-22 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 995 |
| 1994-03-18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1994-03-15 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 975 |
| 1994-03-11 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 1994-03-10 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 935 |
| 1994-03-09 | 1,870 | 1,870 | 1,850 | 1,850 | 4,000 | 925 |
| 1994-03-08 | 1,810 | 1,870 | 1,810 | 1,870 | 2,000 | 935 |
| 1994-02-28 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1994-02-16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 1994-02-14 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 940 |
| 1994-02-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1994-02-03 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 950 |
| 1994-02-02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1994-02-01 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 970 |
| 1994-01-27 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1994-01-26 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 995 |
| 1994-01-24 | 2,000 | 2,100 | 2,000 | 2,100 | 3,000 | 1,050 |
| 1994-01-21 | 2,100 | 2,100 | 2,100 | 2,100 | 9,000 | 1,050 |
| 1994-01-20 | 2,100 | 2,100 | 2,100 | 2,100 | 10,000 | 1,050 |
| 1994-01-19 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1994-01-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1994-01-17 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1994-01-14 | 2,000 | 2,000 | 1,930 | 2,000 | 6,000 | 1,000 |
| 1994-01-13 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1994-01-12 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1994-01-11 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 900 |
| 1994-01-10 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 1994-01-07 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 900 |
| 1994-01-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
分割・併合履歴 ： [2017-11-28]1株→2株
