9651 日本プロセス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	979	988	979	984	1,300	492
2016-12-29	990	990	980	982	3,600	491
2016-12-28	985	991	985	991	1,000	495.50
2016-12-27	988	989	982	986	3,900	493
2016-12-26	980	987	980	982	5,300	491
2016-12-22	984	985	980	980	700	490
2016-12-21	984	984	976	984	1,000	492
2016-12-20	977	985	974	985	2,000	492.50
2016-12-19	978	979	970	971	1,600	485.50
2016-12-16	977	980	976	976	400	488
2016-12-15	975	984	974	974	1,000	487
2016-12-14	982	982	978	978	500	489
2016-12-13	990	990	972	981	4,500	490.50
2016-12-12	974	975	970	975	2,100	487.50
2016-12-09	970	970	970	970	100	485
2016-12-08	974	974	965	965	1,300	482.50
2016-12-07	974	977	963	968	2,600	484
2016-12-06	963	973	956	963	2,900	481.50
2016-12-05	965	970	965	970	1,100	485
2016-12-02	970	970	969	969	500	484.50
2016-12-01	970	984	970	971	700	485.50
2016-11-30	970	973	970	970	1,100	485
2016-11-29	980	980	962	970	2,300	485
2016-11-28	973	988	973	986	4,500	493
2016-11-25	986	990	981	990	2,200	495
2016-11-24	988	989	980	980	4,000	490
2016-11-22	986	986	975	986	3,100	493
2016-11-21	977	984	977	980	800	490
2016-11-18	968	968	968	968	200	484
2016-11-17	959	965	959	965	500	482.50
2016-11-16	960	960	957	957	2,700	478.50
2016-11-15	968	968	948	952	5,700	476
2016-11-14	977	979	958	968	7,300	484
2016-11-10	980	991	980	991	200	495.50
2016-11-09	1,033	1,033	965	980	2,300	490
2016-11-04	990	990	988	988	400	494
2016-11-02	1,007	1,007	991	994	1,600	497
2016-11-01	1,007	1,007	1,000	1,007	1,000	503.50
2016-10-31	1,007	1,007	996	996	200	498
2016-10-28	1,007	1,007	1,007	1,007	200	503.50
2016-10-27	1,000	1,010	1,000	1,009	4,400	504.50
2016-10-26	990	1,000	990	999	1,300	499.50
2016-10-25	1,005	1,008	990	990	600	495
2016-10-24	1,001	1,020	990	1,005	3,000	502.50
2016-10-20	1,001	1,001	1,001	1,001	200	500.50
2016-10-19	990	1,000	986	1,000	2,300	500
2016-10-18	1,000	1,000	1,000	1,000	100	500
2016-10-17	1,000	1,000	1,000	1,000	100	500
2016-10-14	1,000	1,000	1,000	1,000	100	500
2016-10-13	1,004	1,004	995	1,004	13,100	502
2016-10-12	985	990	981	985	2,400	492.50
2016-10-11	989	995	983	995	700	497.50
2016-10-07	990	990	986	989	3,700	494.50
2016-10-06	990	990	986	990	600	495
2016-10-05	985	985	985	985	300	492.50
2016-10-04	1,000	1,000	1,000	1,000	200	500
2016-10-03	973	990	973	985	4,300	492.50
2016-09-30	1,019	1,019	1,003	1,003	2,000	501.50
2016-09-29	1,039	1,039	1,022	1,030	1,000	515
2016-09-28	1,056	1,056	1,030	1,039	2,400	519.50
2016-09-27	1,045	1,045	1,026	1,026	2,600	513
2016-09-26	1,019	1,026	1,019	1,025	4,500	512.50
2016-09-23	1,018	1,018	1,018	1,018	100	509
2016-09-21	1,018	1,018	1,001	1,006	2,400	503
2016-09-20	1,020	1,020	1,010	1,010	500	505
2016-09-16	1,006	1,010	1,005	1,007	1,000	503.50
2016-09-15	1,000	1,000	1,000	1,000	1,200	500
2016-09-14	1,010	1,010	1,010	1,010	100	505
2016-09-13	1,018	1,018	999	1,001	800	500.50
2016-09-12	1,008	1,008	999	999	200	499.50
2016-09-09	1,020	1,020	1,019	1,019	600	509.50
2016-09-08	999	1,017	999	1,017	300	508.50
2016-09-07	991	991	991	991	300	495.50
2016-09-06	1,000	1,000	993	993	900	496.50
2016-09-05	999	999	998	998	1,500	499
2016-09-02	1,000	1,000	1,000	1,000	100	500
2016-09-01	1,000	1,001	1,000	1,000	600	500
2016-08-31	1,000	1,001	989	990	600	495
2016-08-30	1,030	1,048	1,002	1,009	11,100	504.50
2016-08-29	996	1,048	996	1,010	14,900	505
2016-08-26	950	980	950	977	6,000	488.50
2016-08-25	946	948	936	942	1,500	471
2016-08-24	940	945	940	945	600	472.50
2016-08-23	932	940	932	940	1,000	470
2016-08-22	938	938	915	917	5,500	458.50
2016-08-18	940	950	936	947	2,300	473.50
2016-08-17	951	951	941	950	1,000	475
2016-08-16	946	953	946	950	700	475
2016-08-15	950	959	949	953	2,400	476.50
2016-08-12	974	976	939	949	4,200	474.50
2016-08-10	974	974	974	974	3,000	487
2016-08-09	984	984	984	984	100	492
2016-08-08	984	984	984	984	100	492
2016-08-05	984	984	984	984	300	492
2016-08-04	973	973	973	973	700	486.50
2016-08-03	972	972	968	968	300	484
2016-08-02	972	973	972	972	4,700	486
2016-08-01	932	953	932	953	1,300	476.50
2016-07-27	930	932	930	932	700	466
2016-07-26	937	937	933	936	3,000	468
2016-07-25	937	940	929	936	2,100	468
2016-07-22	930	936	930	930	700	465
2016-07-21	930	935	930	935	700	467.50
2016-07-20	926	936	926	930	600	465
2016-07-19	922	926	922	926	4,900	463
2016-07-15	926	931	920	922	3,100	461
2016-07-14	926	926	926	926	100	463
2016-07-13	936	936	936	936	100	468
2016-07-12	921	921	921	921	100	460.50
2016-07-08	936	936	916	918	2,600	459
2016-07-07	936	949	930	936	14,900	468
2016-07-06	927	927	927	927	100	463.50
2016-07-05	924	928	924	927	500	463.50
2016-07-04	911	935	911	924	2,000	462
2016-07-01	920	926	920	926	2,200	463
2016-06-30	921	921	920	920	2,200	460
2016-06-29	926	945	926	935	3,100	467.50
2016-06-28	941	941	941	941	2,000	470.50
2016-06-27	916	935	910	930	2,600	465
2016-06-24	960	960	895	910	3,600	455
2016-06-23	945	955	942	955	300	477.50
2016-06-22	951	951	951	951	300	475.50
2016-06-21	946	961	946	961	700	480.50
2016-06-20	955	960	955	955	500	477.50
2016-06-17	951	955	936	955	3,100	477.50
2016-06-16	961	965	949	949	1,500	474.50
2016-06-15	962	962	961	961	700	480.50
2016-06-14	962	962	962	962	300	481
2016-06-13	973	973	965	973	1,300	486.50
2016-06-10	973	973	973	973	700	486.50
2016-06-08	973	973	973	973	700	486.50
2016-06-07	971	973	971	973	700	486.50
2016-06-06	975	977	975	977	300	488.50
2016-06-03	995	995	973	975	1,900	487.50
2016-06-01	988	1,004	988	996	1,100	498
2016-05-31	999	1,010	999	1,000	500	500
2016-05-30	1,002	1,010	983	999	4,000	499.50
2016-05-27	1,005	1,005	1,001	1,002	300	501
2016-05-26	1,030	1,031	1,030	1,030	2,600	515
2016-05-25	1,015	1,039	1,015	1,030	2,000	515
2016-05-24	1,002	1,005	1,002	1,005	600	502.50
2016-05-23	1,000	1,014	1,000	1,014	300	507
2016-05-20	1,002	1,020	1,002	1,020	900	510
2016-05-18	1,010	1,018	1,005	1,018	2,500	509
2016-05-17	1,001	1,010	1,001	1,010	200	505
2016-05-16	990	1,025	990	1,006	1,600	503
2016-05-13	1,035	1,035	1,020	1,020	800	510
2016-05-12	1,005	1,021	1,005	1,018	500	509
2016-05-11	1,001	1,038	1,001	1,038	2,000	519
2016-05-10	1,000	1,000	1,000	1,000	100	500
2016-05-09	978	990	978	990	10,100	495
2016-05-06	1,007	1,008	1,007	1,008	400	504
2016-05-02	1,001	1,003	998	998	4,100	499
2016-04-28	1,025	1,030	1,011	1,030	1,100	515
2016-04-26	1,040	1,044	1,040	1,044	2,300	522
2016-04-25	1,033	1,040	1,033	1,040	600	520
2016-04-22	1,035	1,035	1,025	1,025	1,000	512.50
2016-04-21	1,045	1,045	1,032	1,035	2,000	517.50
2016-04-20	1,021	1,065	1,021	1,065	2,000	532.50
2016-04-19	1,028	1,028	1,021	1,021	700	510.50
2016-04-15	1,052	1,058	1,052	1,058	900	529
2016-04-14	1,049	1,053	1,027	1,053	5,300	526.50
2016-04-13	1,040	1,041	1,039	1,041	700	520.50
2016-04-12	1,021	1,021	1,021	1,021	100	510.50
2016-04-11	1,013	1,020	1,013	1,020	2,600	510
2016-04-08	1,000	1,012	996	1,012	1,200	506
2016-04-07	1,005	1,014	1,000	1,001	800	500.50
2016-04-06	1,008	1,014	1,005	1,006	1,100	503
2016-04-05	1,015	1,016	1,005	1,005	1,800	502.50
2016-04-04	1,020	1,073	1,013	1,073	1,700	536.50
2016-04-01	1,042	1,042	1,016	1,016	2,900	508
2016-03-31	1,045	1,045	1,020	1,045	2,300	522.50
2016-03-30	1,048	1,048	1,048	1,048	200	524
2016-03-29	1,046	1,046	1,030	1,045	2,700	522.50
2016-03-28	1,020	1,032	1,020	1,026	12,000	513
2016-03-25	1,041	1,041	1,011	1,020	1,600	510
2016-03-24	1,015	1,034	1,015	1,034	1,900	517
2016-03-23	1,020	1,021	1,020	1,020	400	510
2016-03-22	1,016	1,020	1,016	1,020	2,100	510
2016-03-18	1,015	1,015	1,015	1,015	100	507.50
2016-03-17	1,030	1,030	1,018	1,018	500	509
2016-03-16	1,038	1,038	1,026	1,026	800	513
2016-03-15	1,020	1,030	1,020	1,025	1,000	512.50
2016-03-14	1,024	1,039	1,020	1,035	2,900	517.50
2016-03-11	1,000	1,010	1,000	1,010	500	505
2016-03-10	1,000	1,008	1,000	1,002	3,100	501
2016-03-09	1,000	1,014	996	996	600	498
2016-03-08	1,004	1,008	1,002	1,002	1,500	501
2016-03-07	1,003	1,005	1,001	1,004	4,600	502
2016-03-04	1,001	1,015	1,001	1,003	1,900	501.50
2016-03-03	1,005	1,015	1,005	1,015	4,100	507.50
2016-03-02	1,000	1,005	1,000	1,005	400	502.50
2016-03-01	992	992	992	992	2,400	496
2016-02-29	966	973	966	973	1,700	486.50
2016-02-26	945	948	945	948	6,100	474
2016-02-25	947	951	936	945	1,200	472.50
2016-02-24	943	950	941	950	600	475
2016-02-23	934	950	934	950	2,900	475
2016-02-22	931	932	930	931	1,100	465.50
2016-02-19	931	931	931	931	100	465.50
2016-02-18	933	933	933	933	100	466.50
2016-02-17	919	944	913	913	900	456.50
2016-02-16	896	940	896	918	1,500	459
2016-02-15	900	911	890	895	8,900	447.50
2016-02-12	945	950	870	870	3,700	435
2016-02-10	979	979	962	972	1,100	486
2016-02-09	981	1,018	965	979	4,800	489.50
2016-02-08	990	990	981	983	700	491.50
2016-02-05	1,008	1,030	982	991	3,400	495.50
2016-02-04	1,002	1,003	1,000	1,000	1,000	500
2016-02-03	1,003	1,004	1,002	1,002	600	501
2016-02-02	1,031	1,031	1,017	1,017	1,300	508.50
2016-02-01	1,033	1,039	1,020	1,031	1,400	515.50
2016-01-29	1,013	1,040	1,013	1,015	1,200	507.50
2016-01-28	1,032	1,032	1,012	1,014	2,000	507
2016-01-27	1,039	1,042	1,030	1,042	2,400	521
2016-01-26	1,018	1,019	999	999	5,100	499.50
2016-01-25	1,041	1,065	1,000	1,018	9,800	509
2016-01-22	1,075	1,075	1,067	1,067	200	533.50
2016-01-21	980	1,030	980	1,030	1,200	515
2016-01-20	1,040	1,040	1,000	1,000	2,700	500
2016-01-18	1,060	1,061	1,060	1,060	400	530
2016-01-15	1,090	1,091	1,067	1,067	1,400	533.50
2016-01-14	1,100	1,100	1,065	1,079	1,300	539.50
2016-01-13	1,099	1,100	1,094	1,100	1,100	550
2016-01-12	1,179	1,179	1,085	1,099	2,800	549.50
2016-01-08	1,150	1,175	1,140	1,175	1,800	587.50
2016-01-07	1,160	1,160	1,140	1,160	1,100	580
2016-01-06	1,200	1,220	1,170	1,176	11,300	588
2016-01-05	1,160	1,187	1,160	1,187	4,200	593.50
2016-01-04	1,151	1,151	1,145	1,147	800	573.50

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