9651 日本プロセス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 550 | 552 | 550 | 552 | 2,000 | 276 |
| 1998-12-25 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1998-12-14 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 1998-12-11 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 1998-12-10 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 1998-12-09 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1998-12-07 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 1998-12-01 | 500 | 510 | 500 | 510 | 3,000 | 255 |
| 1998-11-30 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 1998-11-27 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1998-11-17 | 510 | 510 | 510 | 510 | 8,000 | 255 |
| 1998-11-16 | 529 | 529 | 529 | 529 | 1,000 | 264.50 |
| 1998-10-26 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1998-10-06 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1998-10-02 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1998-09-30 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1998-09-22 | 545 | 545 | 545 | 545 | 3,000 | 272.50 |
| 1998-09-21 | 549 | 549 | 549 | 549 | 2,000 | 274.50 |
| 1998-09-18 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1998-09-17 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1998-09-04 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1998-09-01 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1998-08-31 | 590 | 590 | 590 | 590 | 3,000 | 295 |
| 1998-08-28 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 1998-08-26 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 1998-08-19 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 1998-08-18 | 595 | 595 | 595 | 595 | 3,000 | 297.50 |
| 1998-08-17 | 602 | 602 | 598 | 598 | 7,000 | 299 |
| 1998-08-14 | 615 | 615 | 605 | 605 | 2,000 | 302.50 |
| 1998-08-13 | 638 | 638 | 619 | 619 | 4,000 | 309.50 |
| 1998-08-12 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
| 1998-08-11 | 659 | 659 | 659 | 659 | 2,000 | 329.50 |
| 1998-08-10 | 659 | 660 | 659 | 660 | 6,000 | 330 |
| 1998-08-07 | 660 | 660 | 660 | 660 | 8,000 | 330 |
| 1998-08-05 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1998-08-04 | 650 | 660 | 650 | 660 | 5,000 | 330 |
| 1998-08-03 | 660 | 660 | 610 | 649 | 3,000 | 324.50 |
| 1998-07-31 | 650 | 660 | 650 | 660 | 2,000 | 330 |
| 1998-07-30 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 1998-07-29 | 613 | 613 | 612 | 613 | 3,000 | 306.50 |
| 1998-07-28 | 610 | 610 | 610 | 610 | 5,000 | 305 |
| 1998-07-27 | 619 | 619 | 610 | 610 | 9,000 | 305 |
| 1998-07-24 | 547 | 610 | 547 | 610 | 15,000 | 305 |
| 1998-07-22 | 451 | 461 | 451 | 461 | 3,000 | 230.50 |
| 1998-07-21 | 441 | 441 | 441 | 441 | 4,000 | 220.50 |
| 1998-07-16 | 425 | 439 | 425 | 439 | 6,000 | 219.50 |
| 1998-07-15 | 400 | 410 | 400 | 410 | 5,000 | 205 |
| 1998-07-10 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1998-07-09 | 400 | 400 | 400 | 400 | 7,000 | 200 |
| 1998-07-08 | 399 | 400 | 398 | 400 | 3,000 | 200 |
| 1998-07-07 | 399 | 399 | 399 | 399 | 2,000 | 199.50 |
| 1998-07-06 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1998-07-03 | 399 | 400 | 399 | 400 | 5,000 | 200 |
| 1998-07-02 | 400 | 400 | 400 | 400 | 9,000 | 200 |
| 1998-07-01 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 1998-06-30 | 397 | 400 | 397 | 400 | 6,000 | 200 |
| 1998-06-26 | 397 | 397 | 397 | 397 | 4,000 | 198.50 |
| 1998-06-19 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1998-06-18 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1998-06-15 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 1998-06-09 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1998-06-08 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1998-06-05 | 450 | 450 | 450 | 450 | 6,000 | 225 |
| 1998-06-04 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1998-06-03 | 481 | 481 | 480 | 480 | 5,000 | 240 |
| 1998-05-28 | 502 | 502 | 500 | 500 | 3,000 | 250 |
| 1998-05-26 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 1998-05-19 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 1998-05-12 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 1998-05-11 | 550 | 550 | 525 | 525 | 2,000 | 262.50 |
| 1998-05-08 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1998-05-07 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1998-04-27 | 522 | 560 | 522 | 560 | 3,000 | 280 |
| 1998-04-17 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1998-04-16 | 473 | 479 | 473 | 479 | 4,000 | 239.50 |
| 1998-04-15 | 503 | 503 | 473 | 473 | 2,000 | 236.50 |
| 1998-04-10 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1998-04-09 | 585 | 585 | 585 | 585 | 2,000 | 292.50 |
| 1998-03-27 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1998-03-17 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1998-03-12 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1998-03-06 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1998-03-05 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 1998-03-04 | 580 | 600 | 580 | 580 | 3,000 | 290 |
| 1998-02-27 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 1998-02-19 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 1998-02-17 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 1998-02-10 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 1998-02-02 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 1998-01-30 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1998-01-29 | 630 | 630 | 621 | 621 | 4,000 | 310.50 |
| 1998-01-19 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 1998-01-12 | 600 | 600 | 600 | 600 | 2,000 | 300 |
分割・併合履歴 ： [2017-11-28]1株→2株
