9651 日本プロセス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 620 | 620 | 610 | 610 | 9,000 | 305 |
| 2001-12-18 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2001-12-17 | 675 | 675 | 650 | 650 | 7,000 | 325 |
| 2001-12-14 | 680 | 680 | 680 | 680 | 9,000 | 340 |
| 2001-12-07 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2001-12-05 | 680 | 680 | 670 | 670 | 3,000 | 335 |
| 2001-12-04 | 710 | 710 | 700 | 700 | 11,000 | 350 |
| 2001-12-03 | 700 | 725 | 700 | 710 | 17,000 | 355 |
| 2001-11-29 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2001-11-27 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2001-11-26 | 695 | 695 | 695 | 695 | 3,000 | 347.50 |
| 2001-11-22 | 690 | 690 | 670 | 690 | 2,000 | 345 |
| 2001-11-16 | 675 | 690 | 675 | 690 | 4,000 | 345 |
| 2001-11-15 | 685 | 685 | 685 | 685 | 3,000 | 342.50 |
| 2001-11-14 | 700 | 700 | 695 | 695 | 5,000 | 347.50 |
| 2001-11-13 | 689 | 700 | 689 | 700 | 8,000 | 350 |
| 2001-11-09 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 2001-11-08 | 660 | 660 | 660 | 660 | 3,000 | 330 |
| 2001-11-07 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2001-11-01 | 625 | 627 | 625 | 625 | 3,000 | 312.50 |
| 2001-10-31 | 625 | 627 | 625 | 625 | 3,000 | 312.50 |
| 2001-10-30 | 625 | 625 | 625 | 625 | 2,000 | 312.50 |
| 2001-10-29 | 640 | 640 | 625 | 625 | 6,000 | 312.50 |
| 2001-10-26 | 660 | 660 | 640 | 640 | 16,000 | 320 |
| 2001-10-25 | 670 | 670 | 660 | 660 | 6,000 | 330 |
| 2001-10-24 | 680 | 680 | 675 | 675 | 10,000 | 337.50 |
| 2001-10-19 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 2001-10-15 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 2001-10-12 | 630 | 640 | 630 | 640 | 2,000 | 320 |
| 2001-10-09 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2001-10-05 | 630 | 630 | 620 | 630 | 5,000 | 315 |
| 2001-10-04 | 670 | 670 | 640 | 640 | 5,000 | 320 |
| 2001-10-02 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2001-10-01 | 700 | 700 | 690 | 690 | 4,000 | 345 |
| 2001-09-28 | 740 | 740 | 700 | 700 | 3,000 | 350 |
| 2001-09-27 | 620 | 740 | 620 | 740 | 8,000 | 370 |
| 2001-09-14 | 530 | 550 | 530 | 550 | 4,000 | 275 |
| 2001-09-13 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-08-28 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 2001-08-23 | 684 | 684 | 684 | 684 | 1,000 | 342 |
| 2001-08-22 | 684 | 684 | 684 | 684 | 1,000 | 342 |
| 2001-08-20 | 669 | 669 | 669 | 669 | 1,000 | 334.50 |
| 2001-08-16 | 669 | 669 | 668 | 668 | 3,000 | 334 |
| 2001-08-10 | 662 | 662 | 662 | 662 | 1,000 | 331 |
| 2001-08-09 | 662 | 662 | 662 | 662 | 1,000 | 331 |
| 2001-08-08 | 662 | 662 | 662 | 662 | 3,000 | 331 |
| 2001-08-07 | 662 | 662 | 662 | 662 | 2,000 | 331 |
| 2001-08-06 | 662 | 662 | 662 | 662 | 1,000 | 331 |
| 2001-08-03 | 662 | 662 | 662 | 662 | 1,000 | 331 |
| 2001-08-02 | 664 | 664 | 664 | 664 | 1,000 | 332 |
| 2001-08-01 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 2001-07-31 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 2001-07-27 | 698 | 698 | 698 | 698 | 1,000 | 349 |
| 2001-07-26 | 699 | 699 | 699 | 699 | 5,000 | 349.50 |
| 2001-07-25 | 699 | 699 | 699 | 699 | 2,000 | 349.50 |
| 2001-07-24 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 2001-07-23 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2001-07-19 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2001-07-18 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2001-07-17 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2001-07-16 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2001-07-13 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 2001-07-11 | 695 | 695 | 695 | 695 | 1,000 | 347.50 |
| 2001-07-10 | 695 | 695 | 695 | 695 | 3,000 | 347.50 |
| 2001-07-04 | 695 | 695 | 695 | 695 | 1,000 | 347.50 |
| 2001-07-02 | 695 | 695 | 695 | 695 | 1,000 | 347.50 |
| 2001-06-29 | 695 | 695 | 695 | 695 | 2,000 | 347.50 |
| 2001-06-28 | 695 | 695 | 695 | 695 | 2,000 | 347.50 |
| 2001-06-26 | 645 | 645 | 645 | 645 | 2,000 | 322.50 |
| 2001-06-25 | 645 | 645 | 645 | 645 | 2,000 | 322.50 |
| 2001-06-20 | 640 | 645 | 640 | 645 | 3,000 | 322.50 |
| 2001-06-19 | 637 | 637 | 637 | 637 | 2,000 | 318.50 |
| 2001-06-18 | 637 | 637 | 637 | 637 | 1,000 | 318.50 |
| 2001-06-15 | 637 | 637 | 637 | 637 | 1,000 | 318.50 |
| 2001-06-14 | 637 | 637 | 637 | 637 | 1,000 | 318.50 |
| 2001-06-13 | 637 | 637 | 637 | 637 | 2,000 | 318.50 |
| 2001-06-12 | 637 | 637 | 637 | 637 | 1,000 | 318.50 |
| 2001-06-11 | 637 | 637 | 637 | 637 | 2,000 | 318.50 |
| 2001-06-08 | 637 | 637 | 637 | 637 | 1,000 | 318.50 |
| 2001-06-07 | 637 | 637 | 637 | 637 | 1,000 | 318.50 |
| 2001-06-05 | 625 | 625 | 620 | 625 | 3,000 | 312.50 |
| 2001-06-04 | 615 | 625 | 615 | 625 | 5,000 | 312.50 |
| 2001-06-01 | 615 | 615 | 615 | 615 | 2,000 | 307.50 |
| 2001-05-29 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2001-05-28 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 2001-05-18 | 643 | 643 | 643 | 643 | 2,000 | 321.50 |
| 2001-05-17 | 644 | 644 | 644 | 644 | 2,000 | 322 |
| 2001-05-16 | 645 | 645 | 645 | 645 | 2,000 | 322.50 |
| 2001-05-14 | 650 | 660 | 640 | 640 | 3,000 | 320 |
| 2001-05-11 | 620 | 650 | 620 | 650 | 2,000 | 325 |
| 2001-05-09 | 587 | 600 | 587 | 600 | 47,000 | 300 |
| 2001-04-27 | 540 | 552 | 540 | 552 | 3,000 | 276 |
| 2001-04-26 | 535 | 540 | 535 | 540 | 3,000 | 270 |
| 2001-04-25 | 531 | 531 | 531 | 531 | 1,000 | 265.50 |
| 2001-04-24 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2001-04-23 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2001-04-20 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 2001-04-19 | 520 | 520 | 520 | 520 | 4,000 | 260 |
| 2001-04-18 | 525 | 525 | 510 | 510 | 12,000 | 255 |
| 2001-04-16 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2001-04-13 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2001-04-10 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-04-09 | 505 | 525 | 505 | 525 | 3,000 | 262.50 |
| 2001-04-06 | 495 | 515 | 495 | 505 | 5,000 | 252.50 |
| 2001-04-05 | 490 | 510 | 490 | 495 | 15,000 | 247.50 |
| 2001-04-04 | 525 | 525 | 500 | 500 | 14,000 | 250 |
| 2001-03-26 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 2001-03-23 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-03-16 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-03-15 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-03-14 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-03-13 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2001-03-09 | 570 | 580 | 570 | 570 | 7,000 | 285 |
| 2001-03-06 | 600 | 600 | 600 | 600 | 6,000 | 300 |
| 2001-03-05 | 600 | 620 | 600 | 620 | 2,000 | 310 |
| 2001-03-02 | 620 | 620 | 600 | 600 | 3,000 | 300 |
| 2001-03-01 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2001-02-28 | 600 | 610 | 600 | 610 | 2,000 | 305 |
| 2001-02-26 | 620 | 630 | 620 | 630 | 7,000 | 315 |
| 2001-02-19 | 620 | 620 | 620 | 620 | 5,000 | 310 |
| 2001-02-16 | 650 | 650 | 620 | 620 | 3,000 | 310 |
| 2001-02-15 | 630 | 640 | 615 | 640 | 3,000 | 320 |
| 2001-02-13 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2001-02-09 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 2001-02-07 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2001-02-02 | 540 | 560 | 540 | 560 | 3,000 | 280 |
| 2001-01-30 | 520 | 530 | 515 | 530 | 6,000 | 265 |
| 2001-01-25 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-01-22 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2001-01-19 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2001-01-18 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2001-01-16 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-01-12 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-01-04 | 520 | 520 | 520 | 520 | 1,000 | 260 |
分割・併合履歴 ： [2017-11-28]1株→2株
