9651 日本プロセス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	870	870	870	870	100	435
2010-12-28	870	900	870	900	1,100	450
2010-12-27	885	885	885	885	2,800	442.50
2010-12-24	875	900	875	900	4,100	450
2010-12-22	890	890	890	890	2,200	445
2010-12-21	899	899	899	899	100	449.50
2010-12-20	880	890	880	890	1,000	445
2010-12-17	881	890	881	890	1,500	445
2010-12-16	890	890	890	890	3,800	445
2010-12-15	904	904	904	904	3,100	452
2010-12-14	872	887	872	887	1,200	443.50
2010-12-13	855	855	855	855	100	427.50
2010-12-10	873	898	853	853	400	426.50
2010-12-09	875	875	873	873	200	436.50
2010-12-08	870	870	870	870	100	435
2010-12-07	873	873	870	870	200	435
2010-12-06	873	873	873	873	200	436.50
2010-12-03	877	877	873	873	600	436.50
2010-12-02	875	875	875	875	200	437.50
2010-11-30	890	890	873	875	900	437.50
2010-11-29	890	893	890	890	3,500	445
2010-11-26	861	873	861	873	800	436.50
2010-11-25	873	875	873	875	300	437.50
2010-11-24	866	866	865	865	200	432.50
2010-11-19	849	865	849	865	1,200	432.50
2010-11-18	851	851	850	851	1,100	425.50
2010-11-17	852	852	850	850	300	425
2010-11-16	860	860	860	860	200	430
2010-11-15	866	866	866	866	200	433
2010-11-12	865	865	865	865	100	432.50
2010-11-08	873	873	860	860	300	430
2010-11-05	865	875	861	875	300	437.50
2010-11-04	870	870	870	870	100	435
2010-11-02	870	874	870	874	200	437
2010-10-29	860	873	860	873	200	436.50
2010-10-28	858	858	858	858	1,000	429
2010-10-27	893	893	873	873	2,900	436.50
2010-10-26	876	893	876	893	1,000	446.50
2010-10-25	866	874	866	873	800	436.50
2010-10-22	874	875	873	873	500	436.50
2010-10-21	875	880	873	874	1,200	437
2010-10-12	900	900	900	900	100	450
2010-10-01	900	900	900	900	200	450
2010-09-30	900	900	900	900	500	450
2010-09-29	901	901	900	900	200	450
2010-09-28	901	901	901	901	100	450.50
2010-09-27	900	900	900	900	3,600	450
2010-09-24	925	925	925	925	100	462.50
2010-09-22	902	925	902	925	1,100	462.50
2010-09-21	902	902	902	902	200	451
2010-09-17	902	902	902	902	400	451
2010-09-16	930	945	930	945	300	472.50
2010-09-14	901	901	901	901	1,000	450.50
2010-09-13	903	903	901	901	1,100	450.50
2010-09-10	900	901	900	901	1,200	450.50
2010-09-08	954	954	954	954	300	477
2010-09-01	954	954	954	954	1,200	477
2010-08-31	936	936	936	936	1,000	468
2010-08-30	918	930	918	918	5,700	459
2010-08-27	881	900	881	900	3,000	450
2010-08-26	863	863	863	863	100	431.50
2010-08-25	901	901	860	860	400	430
2010-08-18	901	901	901	901	1,100	450.50
2010-08-16	901	901	901	901	1,000	450.50
2010-08-13	920	920	920	920	400	460
2010-08-04	971	971	971	971	100	485.50
2010-08-03	1,017	1,017	1,017	1,017	1,000	508.50
2010-08-02	998	998	998	998	2,900	499
2010-07-30	998	998	998	998	300	499
2010-07-28	998	998	998	998	200	499
2010-07-27	979	979	979	979	2,000	489.50
2010-07-26	921	925	921	925	200	462.50
2010-07-23	921	921	921	921	100	460.50
2010-07-15	920	920	920	920	300	460
2010-07-14	920	920	920	920	300	460
2010-07-08	920	920	920	920	300	460
2010-07-07	901	901	901	901	300	450.50
2010-06-29	1,009	1,009	990	990	2,500	495
2010-06-28	920	990	920	990	900	495
2010-06-24	895	895	895	895	100	447.50
2010-06-21	945	945	940	940	1,400	470
2010-06-17	1,000	1,000	1,000	1,000	100	500
2010-06-16	940	940	940	940	700	470
2010-06-08	951	951	951	951	100	475.50
2010-06-07	960	960	960	960	100	480
2010-05-27	1,025	1,025	1,025	1,025	200	512.50
2010-05-26	1,160	1,160	1,160	1,160	2,100	580
2010-05-24	1,160	1,160	1,160	1,160	700	580
2010-05-21	1,165	1,170	1,160	1,160	2,200	580
2010-05-20	1,165	1,165	1,165	1,165	1,300	582.50
2010-05-19	1,164	1,165	1,164	1,165	2,000	582.50
2010-05-18	1,160	1,164	1,160	1,164	2,000	582
2010-05-17	1,145	1,169	1,145	1,169	2,800	584.50
2010-05-14	1,150	1,150	1,140	1,140	800	570
2010-05-13	1,160	1,160	1,150	1,150	1,000	575
2010-05-12	1,178	1,178	1,170	1,170	1,100	585
2010-05-11	1,143	1,180	1,130	1,130	2,200	565
2010-05-10	1,130	1,145	1,104	1,145	1,400	572.50
2010-05-07	1,146	1,146	1,100	1,132	2,400	566
2010-05-06	1,091	1,148	1,091	1,148	3,200	574
2010-04-30	1,109	1,109	1,100	1,108	1,300	554
2010-04-28	1,109	1,110	1,090	1,109	2,100	554.50
2010-04-27	1,109	1,110	1,090	1,109	1,900	554.50
2010-04-26	1,089	1,110	1,089	1,110	4,100	555
2010-04-23	1,057	1,089	1,032	1,089	2,300	544.50
2010-04-22	1,059	1,059	1,058	1,058	1,000	529
2010-04-21	1,050	1,060	1,000	1,060	3,300	530
2010-04-20	1,050	1,050	1,010	1,050	1,500	525
2010-04-19	1,050	1,050	1,050	1,050	2,300	525
2010-04-16	1,059	1,059	1,059	1,059	1,700	529.50
2010-04-15	1,079	1,079	1,040	1,065	2,800	532.50
2010-04-14	1,088	1,088	1,070	1,080	2,900	540
2010-04-13	1,089	1,089	1,070	1,089	3,100	544.50
2010-04-12	1,094	1,094	1,070	1,090	2,500	545
2010-04-09	1,097	1,097	1,050	1,094	2,700	547
2010-04-08	1,099	1,099	1,038	1,090	2,800	545
2010-04-07	1,039	1,060	1,039	1,060	2,700	530
2010-04-06	1,000	1,039	1,000	1,039	1,700	519.50
2010-04-05	999	999	995	999	2,100	499.50
2010-04-02	999	999	990	999	2,000	499.50
2010-04-01	984	990	980	990	2,400	495
2010-03-31	985	985	980	984	1,700	492
2010-03-30	964	985	960	985	2,200	492.50
2010-03-29	935	960	930	960	4,800	480
2010-03-26	891	917	891	917	2,000	458.50
2010-03-25	860	890	860	890	3,400	445
2010-03-24	850	860	850	860	500	430
2010-03-19	850	850	850	850	300	425
2010-03-18	850	865	850	865	1,200	432.50
2010-03-10	920	920	920	920	200	460
2010-03-08	920	924	917	917	2,400	458.50
2010-03-05	912	912	912	912	400	456
2010-03-04	914	914	911	912	2,500	456
2010-03-03	914	914	914	914	2,500	457
2010-03-02	914	914	914	914	3,600	457
2010-03-01	907	912	907	912	3,900	456
2010-02-26	890	891	890	890	7,100	445
2010-02-25	882	890	882	890	1,500	445
2010-02-22	884	884	884	884	2,800	442
2010-02-19	880	885	880	884	2,700	442
2010-02-18	870	880	870	875	3,100	437.50
2010-02-17	860	860	855	860	2,500	430
2010-02-16	865	865	860	860	2,500	430
2010-02-15	870	870	865	865	2,500	432.50
2010-02-12	866	870	865	870	2,700	435
2010-02-10	868	868	842	866	2,800	433
2010-02-09	868	868	868	868	2,500	434
2010-02-08	868	868	868	868	2,500	434
2010-02-05	800	870	800	868	3,000	434
2010-02-04	800	800	800	800	2,400	400
2010-02-03	805	805	800	800	2,600	400
2010-02-02	810	810	805	805	2,600	402.50
2010-02-01	811	811	810	810	2,900	405
2010-01-29	797	810	797	810	1,300	405
2010-01-28	784	796	784	796	700	398
2010-01-27	798	798	771	783	7,400	391.50
2010-01-26	792	792	783	783	6,100	391.50
2010-01-25	793	793	792	792	1,800	396
2010-01-21	792	793	792	793	700	396.50
2010-01-20	792	792	792	792	2,500	396
2010-01-18	799	799	783	792	4,300	396
2010-01-15	799	799	799	799	2,700	399.50
2010-01-14	801	801	799	799	2,900	399.50
2010-01-13	802	802	801	801	2,000	400.50
2010-01-12	802	802	802	802	2,400	401
2010-01-08	802	802	801	802	5,800	401
2010-01-07	805	805	802	802	1,700	401
2010-01-06	810	810	805	805	2,200	402.50
2010-01-05	810	810	810	810	1,600	405

分割・併合履歴： [2017-11-28]1株→2株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30