9651 日本プロセス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,334 | 1,341 | 1,329 | 1,337 | 3,800 | 1,337 |
| 2024-11-20 | 1,333 | 1,342 | 1,329 | 1,342 | 2,200 | 1,342 |
| 2024-11-19 | 1,340 | 1,344 | 1,334 | 1,335 | 1,800 | 1,335 |
| 2024-11-18 | 1,347 | 1,362 | 1,334 | 1,338 | 3,100 | 1,338 |
| 2024-11-15 | 1,338 | 1,348 | 1,336 | 1,346 | 2,500 | 1,346 |
| 2024-11-14 | 1,362 | 1,364 | 1,335 | 1,336 | 5,700 | 1,336 |
| 2024-11-13 | 1,363 | 1,369 | 1,355 | 1,362 | 1,100 | 1,362 |
| 2024-11-12 | 1,371 | 1,379 | 1,370 | 1,371 | 3,300 | 1,371 |
| 2024-11-11 | 1,370 | 1,380 | 1,361 | 1,380 | 3,200 | 1,380 |
| 2024-11-08 | 1,365 | 1,379 | 1,361 | 1,373 | 2,800 | 1,373 |
| 2024-11-07 | 1,371 | 1,371 | 1,348 | 1,365 | 2,900 | 1,365 |
| 2024-11-06 | 1,359 | 1,380 | 1,348 | 1,359 | 5,200 | 1,359 |
| 2024-11-05 | 1,369 | 1,369 | 1,350 | 1,350 | 2,500 | 1,350 |
| 2024-11-01 | 1,365 | 1,376 | 1,355 | 1,361 | 2,100 | 1,361 |
| 2024-10-31 | 1,376 | 1,377 | 1,365 | 1,365 | 1,400 | 1,365 |
| 2024-10-30 | 1,379 | 1,379 | 1,366 | 1,378 | 1,700 | 1,378 |
| 2024-10-29 | 1,364 | 1,377 | 1,360 | 1,377 | 800 | 1,377 |
| 2024-10-28 | 1,349 | 1,364 | 1,342 | 1,364 | 14,000 | 1,364 |
| 2024-10-25 | 1,410 | 1,410 | 1,333 | 1,349 | 17,900 | 1,349 |
| 2024-10-24 | 1,407 | 1,429 | 1,407 | 1,410 | 7,100 | 1,410 |
| 2024-10-23 | 1,429 | 1,429 | 1,383 | 1,407 | 8,800 | 1,407 |
| 2024-10-22 | 1,439 | 1,439 | 1,427 | 1,431 | 1,500 | 1,431 |
| 2024-10-21 | 1,424 | 1,445 | 1,424 | 1,440 | 12,900 | 1,440 |
| 2024-10-18 | 1,402 | 1,413 | 1,381 | 1,413 | 6,000 | 1,413 |
| 2024-10-17 | 1,408 | 1,409 | 1,390 | 1,400 | 2,200 | 1,400 |
| 2024-10-16 | 1,378 | 1,413 | 1,378 | 1,399 | 7,100 | 1,399 |
| 2024-10-15 | 1,410 | 1,416 | 1,391 | 1,401 | 3,300 | 1,401 |
| 2024-10-11 | 1,440 | 1,440 | 1,414 | 1,414 | 2,900 | 1,414 |
| 2024-10-10 | 1,454 | 1,454 | 1,422 | 1,428 | 4,500 | 1,428 |
| 2024-10-09 | 1,443 | 1,454 | 1,433 | 1,453 | 9,000 | 1,453 |
| 2024-10-08 | 1,399 | 1,429 | 1,395 | 1,424 | 10,400 | 1,424 |
| 2024-10-07 | 1,414 | 1,415 | 1,386 | 1,410 | 8,000 | 1,410 |
| 2024-10-04 | 1,407 | 1,407 | 1,384 | 1,385 | 3,300 | 1,385 |
| 2024-10-03 | 1,415 | 1,415 | 1,399 | 1,407 | 6,100 | 1,407 |
| 2024-10-02 | 1,397 | 1,411 | 1,388 | 1,411 | 6,400 | 1,411 |
| 2024-10-01 | 1,416 | 1,469 | 1,382 | 1,425 | 37,200 | 1,425 |
| 2024-09-30 | 1,320 | 1,555 | 1,315 | 1,410 | 26,900 | 1,410 |
| 2024-09-27 | 1,350 | 1,354 | 1,343 | 1,353 | 3,300 | 1,353 |
| 2024-09-26 | 1,355 | 1,362 | 1,320 | 1,356 | 9,200 | 1,356 |
| 2024-09-25 | 1,346 | 1,370 | 1,341 | 1,355 | 5,700 | 1,355 |
| 2024-09-24 | 1,311 | 1,349 | 1,298 | 1,345 | 57,500 | 1,345 |
| 2024-09-20 | 1,290 | 1,290 | 1,282 | 1,288 | 3,200 | 1,288 |
| 2024-09-19 | 1,296 | 1,299 | 1,270 | 1,291 | 4,100 | 1,291 |
| 2024-09-18 | 1,290 | 1,299 | 1,290 | 1,290 | 800 | 1,290 |
| 2024-09-17 | 1,283 | 1,290 | 1,279 | 1,290 | 3,100 | 1,290 |
| 2024-09-13 | 1,305 | 1,305 | 1,286 | 1,287 | 2,600 | 1,287 |
| 2024-09-12 | 1,304 | 1,318 | 1,282 | 1,301 | 4,800 | 1,301 |
| 2024-09-11 | 1,337 | 1,337 | 1,288 | 1,299 | 4,000 | 1,299 |
| 2024-09-10 | 1,318 | 1,345 | 1,314 | 1,337 | 2,500 | 1,337 |
| 2024-09-09 | 1,300 | 1,331 | 1,280 | 1,331 | 900 | 1,331 |
| 2024-09-06 | 1,303 | 1,317 | 1,302 | 1,317 | 400 | 1,317 |
| 2024-09-05 | 1,296 | 1,353 | 1,296 | 1,308 | 3,600 | 1,308 |
| 2024-09-04 | 1,300 | 1,359 | 1,296 | 1,296 | 8,000 | 1,296 |
| 2024-09-03 | 1,316 | 1,332 | 1,315 | 1,315 | 2,600 | 1,315 |
| 2024-09-02 | 1,335 | 1,359 | 1,320 | 1,330 | 5,100 | 1,330 |
| 2024-08-30 | 1,358 | 1,358 | 1,315 | 1,320 | 5,000 | 1,320 |
| 2024-08-29 | 1,359 | 1,359 | 1,322 | 1,349 | 3,000 | 1,349 |
| 2024-08-28 | 1,357 | 1,363 | 1,353 | 1,363 | 2,000 | 1,363 |
| 2024-08-27 | 1,371 | 1,386 | 1,350 | 1,357 | 22,600 | 1,357 |
| 2024-08-26 | 1,283 | 1,349 | 1,283 | 1,345 | 10,500 | 1,345 |
| 2024-08-23 | 1,281 | 1,296 | 1,280 | 1,281 | 3,200 | 1,281 |
| 2024-08-22 | 1,283 | 1,303 | 1,280 | 1,280 | 3,100 | 1,280 |
| 2024-08-21 | 1,282 | 1,290 | 1,282 | 1,283 | 600 | 1,283 |
| 2024-08-20 | 1,281 | 1,320 | 1,281 | 1,287 | 2,300 | 1,287 |
| 2024-08-19 | 1,286 | 1,300 | 1,280 | 1,280 | 5,600 | 1,280 |
| 2024-08-16 | 1,286 | 1,306 | 1,284 | 1,291 | 1,700 | 1,291 |
| 2024-08-15 | 1,317 | 1,330 | 1,280 | 1,282 | 4,300 | 1,282 |
| 2024-08-14 | 1,323 | 1,330 | 1,305 | 1,317 | 2,500 | 1,317 |
| 2024-08-13 | 1,331 | 1,349 | 1,278 | 1,305 | 7,800 | 1,305 |
| 2024-08-09 | 1,324 | 1,356 | 1,321 | 1,331 | 5,800 | 1,331 |
| 2024-08-08 | 1,265 | 1,314 | 1,260 | 1,310 | 7,000 | 1,310 |
| 2024-08-07 | 1,231 | 1,270 | 1,220 | 1,267 | 5,200 | 1,267 |
| 2024-08-06 | 1,153 | 1,251 | 1,153 | 1,233 | 7,700 | 1,233 |
| 2024-08-05 | 1,203 | 1,203 | 1,101 | 1,123 | 22,300 | 1,123 |
| 2024-08-02 | 1,280 | 1,292 | 1,251 | 1,255 | 14,100 | 1,255 |
| 2024-08-01 | 1,337 | 1,340 | 1,302 | 1,303 | 14,600 | 1,303 |
| 2024-07-31 | 1,301 | 1,350 | 1,300 | 1,337 | 7,700 | 1,337 |
| 2024-07-30 | 1,344 | 1,344 | 1,307 | 1,311 | 8,400 | 1,311 |
| 2024-07-29 | 1,387 | 1,389 | 1,335 | 1,335 | 13,800 | 1,335 |
| 2024-07-26 | 1,338 | 1,370 | 1,336 | 1,367 | 8,800 | 1,367 |
| 2024-07-25 | 1,365 | 1,365 | 1,326 | 1,336 | 15,100 | 1,336 |
| 2024-07-24 | 1,380 | 1,383 | 1,356 | 1,367 | 10,200 | 1,367 |
| 2024-07-23 | 1,369 | 1,395 | 1,346 | 1,365 | 23,400 | 1,365 |
| 2024-07-22 | 1,318 | 1,376 | 1,314 | 1,369 | 60,400 | 1,369 |
| 2024-07-19 | 1,295 | 1,307 | 1,290 | 1,290 | 5,700 | 1,290 |
| 2024-07-18 | 1,288 | 1,300 | 1,280 | 1,300 | 8,800 | 1,300 |
| 2024-07-17 | 1,308 | 1,308 | 1,284 | 1,288 | 13,500 | 1,288 |
| 2024-07-16 | 1,319 | 1,325 | 1,285 | 1,290 | 25,700 | 1,290 |
| 2024-07-12 | 1,308 | 1,329 | 1,287 | 1,315 | 24,000 | 1,315 |
| 2024-07-11 | 1,317 | 1,317 | 1,290 | 1,309 | 31,800 | 1,309 |
| 2024-07-10 | 1,320 | 1,380 | 1,265 | 1,316 | 294,700 | 1,316 |
| 2024-07-09 | 1,115 | 1,192 | 1,115 | 1,170 | 23,700 | 1,170 |
| 2024-07-08 | 1,105 | 1,115 | 1,100 | 1,115 | 4,700 | 1,115 |
| 2024-07-05 | 1,120 | 1,120 | 1,105 | 1,105 | 3,100 | 1,105 |
| 2024-07-04 | 1,116 | 1,136 | 1,115 | 1,116 | 3,100 | 1,116 |
| 2024-07-03 | 1,101 | 1,130 | 1,101 | 1,120 | 4,100 | 1,120 |
| 2024-07-02 | 1,102 | 1,118 | 1,096 | 1,100 | 3,200 | 1,100 |
| 2024-07-01 | 1,133 | 1,133 | 1,104 | 1,104 | 10,000 | 1,104 |
| 2024-06-28 | 1,193 | 1,199 | 1,140 | 1,143 | 9,600 | 1,143 |
| 2024-06-27 | 1,208 | 1,208 | 1,180 | 1,180 | 9,000 | 1,180 |
| 2024-06-26 | 1,184 | 1,198 | 1,180 | 1,185 | 19,800 | 1,185 |
| 2024-06-25 | 1,178 | 1,180 | 1,158 | 1,180 | 13,700 | 1,180 |
| 2024-06-24 | 1,130 | 1,169 | 1,130 | 1,149 | 27,600 | 1,149 |
| 2024-06-21 | 1,125 | 1,127 | 1,114 | 1,126 | 3,600 | 1,126 |
| 2024-06-20 | 1,122 | 1,125 | 1,115 | 1,115 | 1,600 | 1,115 |
| 2024-06-19 | 1,124 | 1,142 | 1,119 | 1,122 | 15,500 | 1,122 |
| 2024-06-18 | 1,119 | 1,135 | 1,101 | 1,113 | 25,800 | 1,113 |
| 2024-06-17 | 1,100 | 1,120 | 1,079 | 1,118 | 13,000 | 1,118 |
| 2024-06-14 | 1,059 | 1,102 | 1,051 | 1,102 | 19,200 | 1,102 |
| 2024-06-13 | 1,080 | 1,081 | 1,062 | 1,068 | 5,100 | 1,068 |
| 2024-06-12 | 1,048 | 1,095 | 1,048 | 1,084 | 16,500 | 1,084 |
| 2024-06-11 | 1,040 | 1,054 | 1,040 | 1,045 | 3,200 | 1,045 |
| 2024-06-10 | 1,048 | 1,050 | 1,041 | 1,045 | 2,300 | 1,045 |
| 2024-06-07 | 1,044 | 1,050 | 1,043 | 1,050 | 1,500 | 1,050 |
| 2024-06-06 | 1,045 | 1,050 | 1,044 | 1,049 | 1,400 | 1,049 |
| 2024-06-05 | 1,052 | 1,052 | 1,042 | 1,045 | 2,200 | 1,045 |
| 2024-06-04 | 1,061 | 1,061 | 1,053 | 1,055 | 3,000 | 1,055 |
| 2024-06-03 | 1,064 | 1,066 | 1,060 | 1,061 | 5,000 | 1,061 |
| 2024-05-31 | 1,066 | 1,067 | 1,048 | 1,066 | 2,600 | 1,066 |
| 2024-05-30 | 1,053 | 1,080 | 1,036 | 1,053 | 24,300 | 1,053 |
| 2024-05-29 | 1,061 | 1,080 | 1,061 | 1,061 | 26,500 | 1,061 |
| 2024-05-28 | 1,080 | 1,093 | 1,078 | 1,089 | 3,800 | 1,089 |
| 2024-05-27 | 1,080 | 1,086 | 1,071 | 1,080 | 12,100 | 1,080 |
| 2024-05-24 | 1,060 | 1,077 | 1,060 | 1,071 | 3,800 | 1,071 |
| 2024-05-23 | 1,077 | 1,085 | 1,071 | 1,071 | 5,500 | 1,071 |
| 2024-05-22 | 1,080 | 1,082 | 1,073 | 1,077 | 2,000 | 1,077 |
| 2024-05-21 | 1,077 | 1,080 | 1,067 | 1,080 | 4,400 | 1,080 |
| 2024-05-20 | 1,078 | 1,082 | 1,071 | 1,082 | 3,400 | 1,082 |
| 2024-05-17 | 1,072 | 1,078 | 1,070 | 1,071 | 4,100 | 1,071 |
| 2024-05-16 | 1,084 | 1,084 | 1,069 | 1,078 | 6,500 | 1,078 |
| 2024-05-15 | 1,086 | 1,086 | 1,081 | 1,081 | 1,600 | 1,081 |
| 2024-05-14 | 1,092 | 1,092 | 1,076 | 1,086 | 3,200 | 1,086 |
| 2024-05-13 | 1,086 | 1,096 | 1,085 | 1,090 | 5,400 | 1,090 |
| 2024-05-10 | 1,075 | 1,079 | 1,074 | 1,076 | 2,500 | 1,076 |
| 2024-05-09 | 1,086 | 1,086 | 1,077 | 1,077 | 1,900 | 1,077 |
| 2024-05-08 | 1,083 | 1,088 | 1,078 | 1,080 | 2,800 | 1,080 |
| 2024-05-07 | 1,078 | 1,083 | 1,073 | 1,081 | 3,500 | 1,081 |
| 2024-05-02 | 1,080 | 1,087 | 1,077 | 1,080 | 5,600 | 1,080 |
| 2024-05-01 | 1,079 | 1,080 | 1,075 | 1,080 | 4,100 | 1,080 |
| 2024-04-30 | 1,088 | 1,088 | 1,071 | 1,080 | 11,900 | 1,080 |
| 2024-04-26 | 1,080 | 1,092 | 1,080 | 1,089 | 8,600 | 1,089 |
| 2024-04-25 | 1,074 | 1,080 | 1,069 | 1,080 | 11,600 | 1,080 |
| 2024-04-24 | 1,064 | 1,072 | 1,062 | 1,072 | 16,600 | 1,072 |
| 2024-04-23 | 1,022 | 1,048 | 1,011 | 1,048 | 10,000 | 1,048 |
| 2024-04-22 | 1,024 | 1,030 | 1,020 | 1,023 | 2,800 | 1,023 |
| 2024-04-19 | 1,033 | 1,041 | 1,024 | 1,024 | 2,400 | 1,024 |
| 2024-04-18 | 1,031 | 1,037 | 1,031 | 1,037 | 200 | 1,037 |
| 2024-04-17 | 1,018 | 1,043 | 1,016 | 1,031 | 4,800 | 1,031 |
| 2024-04-16 | 1,037 | 1,037 | 1,015 | 1,016 | 15,500 | 1,016 |
| 2024-04-15 | 1,043 | 1,043 | 1,034 | 1,037 | 2,100 | 1,037 |
| 2024-04-12 | 1,047 | 1,060 | 1,043 | 1,043 | 7,000 | 1,043 |
| 2024-04-11 | 1,040 | 1,050 | 1,040 | 1,050 | 1,200 | 1,050 |
| 2024-04-10 | 1,038 | 1,046 | 1,033 | 1,046 | 3,900 | 1,046 |
| 2024-04-09 | 1,039 | 1,039 | 1,032 | 1,037 | 4,500 | 1,037 |
| 2024-04-08 | 1,042 | 1,044 | 1,036 | 1,036 | 3,800 | 1,036 |
| 2024-04-05 | 1,046 | 1,046 | 1,040 | 1,040 | 2,800 | 1,040 |
| 2024-04-04 | 1,049 | 1,049 | 1,045 | 1,046 | 3,800 | 1,046 |
| 2024-04-03 | 1,054 | 1,054 | 1,047 | 1,053 | 2,100 | 1,053 |
| 2024-04-02 | 1,047 | 1,057 | 1,047 | 1,054 | 2,000 | 1,054 |
| 2024-04-01 | 1,053 | 1,061 | 1,044 | 1,047 | 11,000 | 1,047 |
| 2024-03-29 | 1,066 | 1,073 | 1,053 | 1,054 | 14,700 | 1,054 |
| 2024-03-28 | 1,067 | 1,075 | 1,060 | 1,070 | 10,200 | 1,070 |
| 2024-03-27 | 1,056 | 1,075 | 1,050 | 1,075 | 9,100 | 1,075 |
| 2024-03-26 | 1,060 | 1,060 | 1,049 | 1,059 | 7,500 | 1,059 |
| 2024-03-25 | 1,064 | 1,064 | 1,049 | 1,060 | 5,400 | 1,060 |
| 2024-03-22 | 1,086 | 1,086 | 1,050 | 1,055 | 4,900 | 1,055 |
| 2024-03-21 | 1,080 | 1,085 | 1,072 | 1,081 | 5,800 | 1,081 |
| 2024-03-19 | 1,078 | 1,081 | 1,051 | 1,070 | 6,800 | 1,070 |
| 2024-03-18 | 1,063 | 1,082 | 1,043 | 1,064 | 4,400 | 1,064 |
| 2024-03-15 | 1,041 | 1,058 | 1,041 | 1,058 | 1,400 | 1,058 |
| 2024-03-14 | 1,058 | 1,060 | 1,045 | 1,050 | 7,800 | 1,050 |
| 2024-03-13 | 1,065 | 1,070 | 1,057 | 1,058 | 1,500 | 1,058 |
| 2024-03-12 | 1,067 | 1,067 | 1,057 | 1,064 | 1,500 | 1,064 |
| 2024-03-11 | 1,065 | 1,078 | 1,058 | 1,071 | 6,300 | 1,071 |
| 2024-03-08 | 1,061 | 1,090 | 1,051 | 1,070 | 4,400 | 1,070 |
| 2024-03-07 | 1,063 | 1,091 | 1,031 | 1,061 | 13,800 | 1,061 |
| 2024-03-06 | 1,030 | 1,063 | 1,028 | 1,063 | 9,400 | 1,063 |
| 2024-03-05 | 1,020 | 1,030 | 1,020 | 1,030 | 2,900 | 1,030 |
| 2024-03-04 | 1,025 | 1,029 | 1,021 | 1,028 | 1,900 | 1,028 |
| 2024-03-01 | 1,027 | 1,027 | 1,020 | 1,020 | 2,100 | 1,020 |
| 2024-02-29 | 1,024 | 1,027 | 1,013 | 1,027 | 4,500 | 1,027 |
| 2024-02-28 | 1,020 | 1,024 | 1,010 | 1,024 | 5,000 | 1,024 |
| 2024-02-27 | 1,017 | 1,030 | 1,017 | 1,020 | 6,300 | 1,020 |
| 2024-02-26 | 1,024 | 1,030 | 1,014 | 1,019 | 27,200 | 1,019 |
| 2024-02-22 | 1,014 | 1,024 | 1,001 | 1,024 | 6,500 | 1,024 |
| 2024-02-21 | 1,017 | 1,026 | 1,001 | 1,015 | 6,700 | 1,015 |
| 2024-02-20 | 1,040 | 1,055 | 1,014 | 1,025 | 14,000 | 1,025 |
| 2024-02-19 | 997 | 1,046 | 997 | 1,033 | 52,400 | 1,033 |
| 2024-02-16 | 973 | 992 | 973 | 986 | 7,000 | 986 |
| 2024-02-15 | 967 | 982 | 963 | 969 | 5,400 | 969 |
| 2024-02-14 | 983 | 985 | 960 | 982 | 15,900 | 982 |
| 2024-02-13 | 986 | 994 | 980 | 986 | 9,700 | 986 |
| 2024-02-09 | 988 | 991 | 986 | 986 | 3,000 | 986 |
| 2024-02-08 | 994 | 994 | 982 | 988 | 3,400 | 988 |
| 2024-02-07 | 995 | 995 | 990 | 990 | 2,800 | 990 |
| 2024-02-06 | 995 | 996 | 994 | 995 | 2,900 | 995 |
| 2024-02-05 | 995 | 995 | 992 | 994 | 2,100 | 994 |
| 2024-02-02 | 996 | 996 | 988 | 993 | 2,200 | 993 |
| 2024-02-01 | 993 | 993 | 982 | 990 | 5,400 | 990 |
| 2024-01-31 | 992 | 993 | 990 | 993 | 2,600 | 993 |
| 2024-01-30 | 998 | 998 | 990 | 992 | 6,700 | 992 |
| 2024-01-29 | 1,000 | 1,009 | 993 | 993 | 43,800 | 993 |
| 2024-01-26 | 994 | 1,000 | 994 | 999 | 13,000 | 999 |
| 2024-01-25 | 990 | 994 | 987 | 994 | 3,100 | 994 |
| 2024-01-24 | 986 | 993 | 981 | 993 | 6,600 | 993 |
| 2024-01-23 | 993 | 993 | 986 | 988 | 2,200 | 988 |
| 2024-01-22 | 988 | 992 | 988 | 992 | 2,300 | 992 |
| 2024-01-19 | 991 | 991 | 985 | 991 | 2,100 | 991 |
| 2024-01-18 | 978 | 991 | 975 | 991 | 4,700 | 991 |
| 2024-01-17 | 982 | 988 | 971 | 988 | 5,200 | 988 |
| 2024-01-16 | 977 | 985 | 977 | 980 | 1,300 | 980 |
| 2024-01-15 | 977 | 988 | 972 | 986 | 2,200 | 986 |
| 2024-01-12 | 991 | 991 | 979 | 981 | 2,000 | 981 |
| 2024-01-11 | 978 | 991 | 960 | 989 | 10,500 | 989 |
| 2024-01-10 | 976 | 978 | 970 | 978 | 2,100 | 978 |
| 2024-01-09 | 976 | 981 | 974 | 976 | 3,700 | 976 |
| 2024-01-05 | 974 | 979 | 974 | 976 | 2,700 | 976 |
| 2024-01-04 | 965 | 979 | 955 | 979 | 5,700 | 979 |
分割・併合履歴 ： [2017-11-28]1株→2株
