9651 日本プロセス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,400 | 1,400 | 1,332 | 1,371 | 26,000 | 1,371 |
| 2025-04-03 | 1,481 | 1,499 | 1,443 | 1,448 | 18,900 | 1,448 |
| 2025-04-02 | 1,500 | 1,529 | 1,493 | 1,520 | 12,800 | 1,520 |
| 2025-04-01 | 1,586 | 1,586 | 1,481 | 1,514 | 74,200 | 1,514 |
| 2025-03-31 | 1,550 | 1,579 | 1,472 | 1,506 | 59,700 | 1,506 |
| 2025-03-28 | 1,531 | 1,577 | 1,513 | 1,559 | 17,800 | 1,559 |
| 2025-03-27 | 1,504 | 1,530 | 1,502 | 1,530 | 6,800 | 1,530 |
| 2025-03-26 | 1,520 | 1,535 | 1,503 | 1,508 | 9,400 | 1,508 |
| 2025-03-25 | 1,509 | 1,520 | 1,497 | 1,520 | 6,600 | 1,520 |
| 2025-03-24 | 1,486 | 1,518 | 1,485 | 1,500 | 12,500 | 1,500 |
| 2025-03-21 | 1,442 | 1,479 | 1,440 | 1,479 | 11,400 | 1,479 |
| 2025-03-19 | 1,440 | 1,440 | 1,430 | 1,440 | 4,200 | 1,440 |
| 2025-03-18 | 1,426 | 1,441 | 1,426 | 1,440 | 6,100 | 1,440 |
| 2025-03-17 | 1,418 | 1,429 | 1,417 | 1,423 | 3,700 | 1,423 |
| 2025-03-14 | 1,418 | 1,418 | 1,409 | 1,413 | 8,100 | 1,413 |
| 2025-03-13 | 1,426 | 1,426 | 1,407 | 1,423 | 1,700 | 1,423 |
| 2025-03-12 | 1,401 | 1,401 | 1,398 | 1,400 | 700 | 1,400 |
| 2025-03-11 | 1,426 | 1,426 | 1,400 | 1,401 | 1,300 | 1,401 |
| 2025-03-10 | 1,437 | 1,438 | 1,425 | 1,426 | 3,700 | 1,426 |
| 2025-03-07 | 1,408 | 1,437 | 1,408 | 1,437 | 1,800 | 1,437 |
| 2025-03-06 | 1,426 | 1,442 | 1,412 | 1,418 | 800 | 1,418 |
| 2025-03-05 | 1,433 | 1,433 | 1,417 | 1,431 | 1,800 | 1,431 |
| 2025-03-04 | 1,420 | 1,450 | 1,403 | 1,433 | 11,200 | 1,433 |
| 2025-03-03 | 1,403 | 1,424 | 1,395 | 1,420 | 4,000 | 1,420 |
| 2025-02-28 | 1,396 | 1,397 | 1,390 | 1,393 | 2,100 | 1,393 |
| 2025-02-27 | 1,389 | 1,408 | 1,389 | 1,404 | 1,300 | 1,404 |
| 2025-02-26 | 1,419 | 1,425 | 1,373 | 1,393 | 19,000 | 1,393 |
| 2025-02-25 | 1,392 | 1,419 | 1,381 | 1,419 | 7,500 | 1,419 |
| 2025-02-21 | 1,397 | 1,410 | 1,388 | 1,391 | 12,200 | 1,391 |
| 2025-02-20 | 1,400 | 1,430 | 1,388 | 1,400 | 39,400 | 1,400 |
| 2025-02-19 | 1,362 | 1,369 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2025-02-18 | 1,368 | 1,368 | 1,350 | 1,352 | 7,900 | 1,352 |
| 2025-02-17 | 1,352 | 1,373 | 1,352 | 1,368 | 8,600 | 1,368 |
| 2025-02-14 | 1,350 | 1,350 | 1,346 | 1,346 | 1,000 | 1,346 |
| 2025-02-13 | 1,343 | 1,354 | 1,333 | 1,354 | 1,600 | 1,354 |
| 2025-02-12 | 1,350 | 1,359 | 1,345 | 1,347 | 3,400 | 1,347 |
| 2025-02-10 | 1,353 | 1,354 | 1,334 | 1,351 | 2,000 | 1,351 |
| 2025-02-07 | 1,359 | 1,359 | 1,338 | 1,345 | 4,800 | 1,345 |
| 2025-02-06 | 1,345 | 1,359 | 1,333 | 1,355 | 3,300 | 1,355 |
| 2025-02-05 | 1,361 | 1,364 | 1,339 | 1,351 | 4,500 | 1,351 |
| 2025-02-04 | 1,347 | 1,372 | 1,322 | 1,366 | 5,200 | 1,366 |
| 2025-02-03 | 1,358 | 1,373 | 1,316 | 1,343 | 14,800 | 1,343 |
| 2025-01-31 | 1,323 | 1,362 | 1,312 | 1,361 | 14,800 | 1,361 |
| 2025-01-30 | 1,330 | 1,330 | 1,300 | 1,315 | 4,800 | 1,315 |
| 2025-01-29 | 1,318 | 1,340 | 1,318 | 1,338 | 4,200 | 1,338 |
| 2025-01-28 | 1,298 | 1,323 | 1,275 | 1,323 | 13,500 | 1,323 |
| 2025-01-27 | 1,291 | 1,301 | 1,289 | 1,301 | 5,200 | 1,301 |
| 2025-01-24 | 1,264 | 1,295 | 1,263 | 1,289 | 4,600 | 1,289 |
| 2025-01-23 | 1,261 | 1,264 | 1,260 | 1,263 | 1,200 | 1,263 |
| 2025-01-22 | 1,274 | 1,276 | 1,269 | 1,269 | 1,700 | 1,269 |
| 2025-01-21 | 1,276 | 1,276 | 1,270 | 1,274 | 1,600 | 1,274 |
| 2025-01-20 | 1,255 | 1,271 | 1,252 | 1,271 | 2,200 | 1,271 |
| 2025-01-17 | 1,241 | 1,252 | 1,226 | 1,252 | 3,600 | 1,252 |
| 2025-01-16 | 1,272 | 1,272 | 1,225 | 1,246 | 6,000 | 1,246 |
| 2025-01-15 | 1,283 | 1,283 | 1,267 | 1,267 | 3,300 | 1,267 |
| 2025-01-14 | 1,300 | 1,301 | 1,271 | 1,272 | 13,200 | 1,272 |
| 2025-01-10 | 1,307 | 1,320 | 1,303 | 1,310 | 4,600 | 1,310 |
| 2025-01-09 | 1,345 | 1,345 | 1,322 | 1,324 | 4,400 | 1,324 |
| 2025-01-08 | 1,352 | 1,355 | 1,340 | 1,340 | 8,800 | 1,340 |
| 2025-01-07 | 1,354 | 1,361 | 1,331 | 1,345 | 16,000 | 1,345 |
| 2025-01-06 | 1,346 | 1,350 | 1,321 | 1,324 | 16,900 | 1,324 |
分割・併合履歴 ： [2017-11-28]1株→2株