9651 日本プロセス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	855	859	843	851	3,300	851
2022-12-29	884	891	840	845	23,400	845
2022-12-28	888	921	884	899	37,400	899
2022-12-27	880	880	863	880	11,100	880
2022-12-26	859	865	855	865	9,500	865
2022-12-23	851	855	844	855	55,800	855
2022-12-22	850	854	840	851	1,700	851
2022-12-21	839	842	824	842	800	842
2022-12-20	845	855	830	839	5,900	839
2022-12-19	841	852	841	844	1,200	844
2022-12-16	845	849	844	844	1,100	844
2022-12-15	848	850	843	850	1,100	850
2022-12-14	849	853	847	853	3,900	853
2022-12-13	864	864	849	850	13,500	850
2022-12-12	828	849	828	849	6,500	849
2022-12-09	822	827	816	827	4,300	827
2022-12-08	819	825	819	822	800	822
2022-12-07	826	826	816	819	4,100	819
2022-12-06	810	827	809	826	3,500	826
2022-12-05	820	832	813	815	4,000	815
2022-12-02	838	838	824	826	3,600	826
2022-12-01	846	846	838	838	2,800	838
2022-11-30	838	842	837	842	1,200	842
2022-11-29	846	849	839	843	19,900	843
2022-11-28	853	868	853	854	36,800	854
2022-11-25	853	853	850	853	6,200	853
2022-11-24	849	854	849	849	10,400	849
2022-11-22	849	854	848	854	3,800	854
2022-11-21	850	850	847	849	5,100	849
2022-11-18	850	852	848	848	1,800	848
2022-11-17	853	858	847	850	5,100	850
2022-11-16	864	864	861	861	1,800	861
2022-11-15	868	868	854	864	8,000	864
2022-11-14	853	853	853	853	400	853
2022-11-11	853	853	844	853	1,300	853
2022-11-10	847	847	842	842	1,100	842
2022-11-09	859	859	848	848	500	848
2022-11-08	834	865	834	852	2,300	852
2022-11-07	832	834	831	834	2,400	834
2022-11-04	834	838	833	837	2,800	837
2022-11-02	835	842	835	842	2,000	842
2022-11-01	859	859	828	845	5,000	845
2022-10-31	856	857	856	856	1,900	856
2022-10-28	862	865	862	863	1,000	863
2022-10-27	871	871	861	865	3,400	865
2022-10-26	860	870	847	865	7,300	865
2022-10-25	837	860	837	860	1,900	860
2022-10-24	850	851	847	850	1,000	850
2022-10-21	859	859	851	851	700	851
2022-10-20	852	859	852	859	700	859
2022-10-19	857	860	857	860	1,600	860
2022-10-18	850	856	850	856	2,000	856
2022-10-17	840	848	839	848	1,900	848
2022-10-14	838	849	837	842	4,900	842
2022-10-13	829	840	829	832	900	832
2022-10-12	834	838	826	838	3,700	838
2022-10-11	839	839	834	834	600	834
2022-10-07	828	841	828	841	3,000	841
2022-10-06	836	845	831	841	3,500	841
2022-10-05	845	845	811	835	8,000	835
2022-10-04	809	845	809	845	11,200	845
2022-10-03	799	813	799	810	5,200	810
2022-09-30	811	818	792	792	9,200	792
2022-09-29	813	825	808	824	8,400	824
2022-09-28	800	817	800	813	8,700	813
2022-09-27	796	799	794	798	1,000	798
2022-09-26	808	808	781	798	11,800	798
2022-09-22	802	809	800	808	4,000	808
2022-09-21	799	802	795	802	3,500	802
2022-09-20	787	797	786	797	55,700	797
2022-09-16	788	788	786	786	1,600	786
2022-09-15	-	-	-	789	-	789
2022-09-14	780	789	780	789	1,500	789
2022-09-13	791	791	784	784	400	784
2022-09-12	786	793	786	787	800	787
2022-09-09	785	788	785	788	400	788
2022-09-08	792	792	784	784	1,400	784
2022-09-07	790	790	779	780	500	780
2022-09-06	786	797	786	795	1,500	795
2022-09-05	-	-	-	795	-	795
2022-09-02	800	800	781	795	2,300	795
2022-09-01	798	803	795	797	2,000	797
2022-08-31	806	806	798	798	1,800	798
2022-08-30	799	807	797	806	4,300	806
2022-08-29	800	800	796	799	12,100	799
2022-08-26	795	797	795	797	11,700	797
2022-08-25	789	795	788	795	8,400	795
2022-08-24	781	787	780	787	1,500	787
2022-08-23	786	790	785	790	2,300	790
2022-08-22	783	783	783	783	100	783
2022-08-19	789	789	784	784	800	784
2022-08-18	782	797	776	784	7,200	784
2022-08-17	780	782	777	780	6,200	780
2022-08-16	777	778	777	777	3,400	777
2022-08-15	778	778	773	773	900	773
2022-08-12	777	778	772	777	2,400	777
2022-08-10	775	775	774	775	1,100	775
2022-08-09	775	775	774	775	400	775
2022-08-08	775	775	775	775	700	775
2022-08-05	778	779	776	778	1,200	778
2022-08-04	773	779	773	779	300	779
2022-08-03	778	778	773	773	1,300	773
2022-08-02	780	780	772	780	8,500	780
2022-08-01	778	780	778	778	8,700	778
2022-07-29	762	778	762	778	3,100	778
2022-07-28	774	777	774	777	1,300	777
2022-07-27	777	777	771	776	1,300	776
2022-07-26	777	777	777	777	5,000	777
2022-07-25	770	777	770	777	1,200	777
2022-07-22	778	778	772	776	2,500	776
2022-07-21	779	779	774	774	400	774
2022-07-20	777	779	772	779	1,600	779
2022-07-19	765	777	765	777	1,600	777
2022-07-15	765	776	765	765	900	765
2022-07-14	764	764	764	764	1,100	764
2022-07-13	766	767	766	767	300	767
2022-07-12	772	773	766	766	2,600	766
2022-07-11	772	779	765	779	5,400	779
2022-07-08	770	780	761	780	19,300	780
2022-07-07	760	765	756	765	4,100	765
2022-07-06	756	763	753	760	1,700	760
2022-07-05	756	760	755	755	500	755
2022-07-04	753	756	753	756	300	756
2022-07-01	750	751	750	751	300	751
2022-06-30	750	750	750	750	100	750
2022-06-29	-	-	-	748	-	748
2022-06-28	740	748	740	748	500	748
2022-06-27	760	760	746	748	8,100	748
2022-06-24	748	761	748	760	1,600	760
2022-06-23	740	748	740	748	600	748
2022-06-22	747	747	740	740	1,100	740
2022-06-21	737	747	737	747	1,300	747
2022-06-20	742	743	732	732	2,300	732
2022-06-17	750	750	743	750	600	750
2022-06-16	752	752	750	750	500	750
2022-06-15	755	755	742	742	1,900	742
2022-06-14	750	752	750	752	400	752
2022-06-13	755	755	750	750	500	750
2022-06-10	760	761	755	756	1,600	756
2022-06-09	760	761	760	761	200	761
2022-06-08	758	759	758	759	600	759
2022-06-07	756	762	756	758	300	758
2022-06-06	762	762	759	759	700	759
2022-06-03	762	762	761	761	500	761
2022-06-02	761	763	759	762	700	762
2022-06-01	763	763	758	758	700	758
2022-05-31	763	763	757	763	1,200	763
2022-05-30	763	769	739	763	26,100	763
2022-05-27	761	770	755	767	49,900	767
2022-05-26	765	769	765	769	7,600	769
2022-05-25	768	775	765	765	8,500	765
2022-05-24	780	780	773	773	600	773
2022-05-23	780	780	769	780	4,300	780
2022-05-20	777	778	777	778	2,500	778
2022-05-19	777	777	777	777	1,000	777
2022-05-18	779	779	771	775	2,200	775
2022-05-17	777	777	770	777	1,400	777
2022-05-16	778	780	777	777	2,900	777
2022-05-13	780	780	778	778	600	778
2022-05-12	777	780	777	780	1,300	780
2022-05-11	779	780	779	780	1,400	780
2022-05-10	780	780	778	780	4,000	780
2022-05-09	779	781	779	780	2,100	780
2022-05-06	777	779	776	776	2,600	776
2022-05-02	782	782	770	777	1,700	777
2022-04-28	784	784	778	783	1,400	783
2022-04-27	786	786	780	783	8,400	783
2022-04-26	771	780	771	780	5,200	780
2022-04-25	768	771	762	770	1,600	770
2022-04-22	768	770	768	770	1,000	770
2022-04-21	770	770	768	768	500	768
2022-04-20	764	769	764	769	800	769
2022-04-19	-	-	-	768	-	768
2022-04-18	763	768	763	768	900	768
2022-04-15	767	770	765	765	2,200	765
2022-04-14	763	763	763	763	300	763
2022-04-13	767	767	752	754	1,200	754
2022-04-12	761	765	761	763	1,300	763
2022-04-11	775	776	775	776	300	776
2022-04-08	770	773	766	773	900	773
2022-04-07	770	770	768	768	1,100	768
2022-04-06	-	-	-	778	-	778
2022-04-05	776	778	776	778	400	778
2022-04-04	762	780	761	780	4,800	780
2022-04-01	746	769	746	769	2,900	769
2022-03-31	765	765	746	746	4,600	746
2022-03-30	760	765	760	765	3,700	765
2022-03-29	754	760	754	760	900	760
2022-03-28	754	763	749	763	7,500	763
2022-03-25	756	756	747	753	1,000	753
2022-03-24	750	753	744	751	1,700	751
2022-03-23	750	755	750	752	1,400	752
2022-03-22	743	750	740	750	2,500	750
2022-03-18	739	739	736	739	700	739
2022-03-17	739	739	735	739	1,400	739
2022-03-16	730	736	730	736	1,000	736
2022-03-15	722	727	722	727	500	727
2022-03-14	724	724	722	722	400	722
2022-03-11	719	725	714	725	1,000	725
2022-03-10	720	723	717	720	1,300	720
2022-03-09	724	724	710	716	2,800	716
2022-03-08	722	729	701	728	4,400	728
2022-03-07	738	738	723	730	1,200	730
2022-03-04	746	746	738	746	400	746
2022-03-03	763	763	746	746	600	746
2022-03-02	756	765	732	750	1,300	750
2022-03-01	773	781	764	766	17,400	766
2022-02-28	746	758	746	758	6,900	758
2022-02-25	750	750	746	746	2,300	746
2022-02-24	749	755	740	755	4,200	755
2022-02-22	749	750	747	750	700	750
2022-02-21	745	750	738	750	3,900	750
2022-02-18	758	758	745	745	5,600	745
2022-02-17	752	755	752	754	900	754
2022-02-16	750	752	750	752	1,500	752
2022-02-15	747	749	747	747	300	747
2022-02-14	753	753	751	752	500	752
2022-02-10	750	750	747	750	600	750
2022-02-09	740	754	739	749	3,800	749
2022-02-08	-	-	-	740	-	740
2022-02-07	730	748	730	740	2,200	740
2022-02-04	734	734	732	732	2,900	732
2022-02-03	739	740	737	740	500	740
2022-02-02	733	737	733	737	1,500	737
2022-02-01	726	726	723	723	2,300	723
2022-01-31	727	729	725	728	1,100	728
2022-01-28	733	733	722	723	3,400	723
2022-01-27	740	740	731	731	2,900	731
2022-01-26	744	744	738	740	6,600	740
2022-01-25	742	746	742	744	1,100	744
2022-01-24	742	745	742	745	800	745
2022-01-21	737	742	737	742	600	742
2022-01-20	745	752	739	752	3,500	752
2022-01-19	742	745	741	745	1,000	745
2022-01-18	750	750	743	749	2,300	749
2022-01-17	754	754	753	753	600	753
2022-01-14	754	756	754	754	800	754
2022-01-13	761	761	755	755	1,200	755
2022-01-12	763	764	763	764	500	764
2022-01-11	763	763	758	762	1,400	762
2022-01-07	764	764	754	755	1,900	755
2022-01-06	766	772	764	764	1,500	764
2022-01-05	775	776	770	771	2,300	771
2022-01-04	772	772	771	772	1,600	772

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