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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 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
