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
2024-12-061,3051,3151,3051,3152,1001,315
2024-12-051,3051,3201,3001,3093,4001,309
2024-12-041,3221,3221,3051,3053,0001,305
2024-12-031,3241,3241,3141,3182,9001,318
2024-12-021,3331,3361,3211,3241,8001,324
2024-11-291,3361,3411,3131,3234,9001,323
2024-11-281,3161,3361,3001,33615,8001,336
2024-11-271,3351,3561,3311,34934,9001,349
2024-11-261,3521,3561,3391,3488,7001,348
2024-11-251,3441,3521,3331,3525,3001,352
2024-11-221,3371,3481,3371,3444,5001,344
2024-11-211,3341,3411,3291,3373,8001,337
2024-11-201,3331,3421,3291,3422,2001,342
2024-11-191,3401,3441,3341,3351,8001,335
2024-11-181,3471,3621,3341,3383,1001,338
2024-11-151,3381,3481,3361,3462,5001,346
2024-11-141,3621,3641,3351,3365,7001,336
2024-11-131,3631,3691,3551,3621,1001,362
2024-11-121,3711,3791,3701,3713,3001,371
2024-11-111,3701,3801,3611,3803,2001,380
2024-11-081,3651,3791,3611,3732,8001,373
2024-11-071,3711,3711,3481,3652,9001,365
2024-11-061,3591,3801,3481,3595,2001,359
2024-11-051,3691,3691,3501,3502,5001,350
2024-11-011,3651,3761,3551,3612,1001,361
2024-10-311,3761,3771,3651,3651,4001,365
2024-10-301,3791,3791,3661,3781,7001,378
2024-10-291,3641,3771,3601,3778001,377
2024-10-281,3491,3641,3421,36414,0001,364
2024-10-251,4101,4101,3331,34917,9001,349
2024-10-241,4071,4291,4071,4107,1001,410
2024-10-231,4291,4291,3831,4078,8001,407
2024-10-221,4391,4391,4271,4311,5001,431
2024-10-211,4241,4451,4241,44012,9001,440
2024-10-181,4021,4131,3811,4136,0001,413
2024-10-171,4081,4091,3901,4002,2001,400
2024-10-161,3781,4131,3781,3997,1001,399
2024-10-151,4101,4161,3911,4013,3001,401
2024-10-111,4401,4401,4141,4142,9001,414
2024-10-101,4541,4541,4221,4284,5001,428
2024-10-091,4431,4541,4331,4539,0001,453
2024-10-081,3991,4291,3951,42410,4001,424
2024-10-071,4141,4151,3861,4108,0001,410
2024-10-041,4071,4071,3841,3853,3001,385
2024-10-031,4151,4151,3991,4076,1001,407
2024-10-021,3971,4111,3881,4116,4001,411
2024-10-011,4161,4691,3821,42537,2001,425
2024-09-301,3201,5551,3151,41026,9001,410
2024-09-271,3501,3541,3431,3533,3001,353
2024-09-261,3551,3621,3201,3569,2001,356
2024-09-251,3461,3701,3411,3555,7001,355
2024-09-241,3111,3491,2981,34557,5001,345
2024-09-201,2901,2901,2821,2883,2001,288
2024-09-191,2961,2991,2701,2914,1001,291
2024-09-181,2901,2991,2901,2908001,290
2024-09-171,2831,2901,2791,2903,1001,290
2024-09-131,3051,3051,2861,2872,6001,287
2024-09-121,3041,3181,2821,3014,8001,301
2024-09-111,3371,3371,2881,2994,0001,299
2024-09-101,3181,3451,3141,3372,5001,337
2024-09-091,3001,3311,2801,3319001,331
2024-09-061,3031,3171,3021,3174001,317
2024-09-051,2961,3531,2961,3083,6001,308
2024-09-041,3001,3591,2961,2968,0001,296
2024-09-031,3161,3321,3151,3152,6001,315
2024-09-021,3351,3591,3201,3305,1001,330
2024-08-301,3581,3581,3151,3205,0001,320
2024-08-291,3591,3591,3221,3493,0001,349
2024-08-281,3571,3631,3531,3632,0001,363
2024-08-271,3711,3861,3501,35722,6001,357
2024-08-261,2831,3491,2831,34510,5001,345
2024-08-231,2811,2961,2801,2813,2001,281
2024-08-221,2831,3031,2801,2803,1001,280
2024-08-211,2821,2901,2821,2836001,283
2024-08-201,2811,3201,2811,2872,3001,287
2024-08-191,2861,3001,2801,2805,6001,280
2024-08-161,2861,3061,2841,2911,7001,291
2024-08-151,3171,3301,2801,2824,3001,282
2024-08-141,3231,3301,3051,3172,5001,317
2024-08-131,3311,3491,2781,3057,8001,305
2024-08-091,3241,3561,3211,3315,8001,331
2024-08-081,2651,3141,2601,3107,0001,310
2024-08-071,2311,2701,2201,2675,2001,267
2024-08-061,1531,2511,1531,2337,7001,233
2024-08-051,2031,2031,1011,12322,3001,123
2024-08-021,2801,2921,2511,25514,1001,255
2024-08-011,3371,3401,3021,30314,6001,303
2024-07-311,3011,3501,3001,3377,7001,337
2024-07-301,3441,3441,3071,3118,4001,311
2024-07-291,3871,3891,3351,33513,8001,335
2024-07-261,3381,3701,3361,3678,8001,367
2024-07-251,3651,3651,3261,33615,1001,336
2024-07-241,3801,3831,3561,36710,2001,367
2024-07-231,3691,3951,3461,36523,4001,365
2024-07-221,3181,3761,3141,36960,4001,369
2024-07-191,2951,3071,2901,2905,7001,290
2024-07-181,2881,3001,2801,3008,8001,300
2024-07-171,3081,3081,2841,28813,5001,288
2024-07-161,3191,3251,2851,29025,7001,290
2024-07-121,3081,3291,2871,31524,0001,315
2024-07-111,3171,3171,2901,30931,8001,309
2024-07-101,3201,3801,2651,316294,7001,316
2024-07-091,1151,1921,1151,17023,7001,170
2024-07-081,1051,1151,1001,1154,7001,115
2024-07-051,1201,1201,1051,1053,1001,105
2024-07-041,1161,1361,1151,1163,1001,116
2024-07-031,1011,1301,1011,1204,1001,120
2024-07-021,1021,1181,0961,1003,2001,100
2024-07-011,1331,1331,1041,10410,0001,104
2024-06-281,1931,1991,1401,1439,6001,143
2024-06-271,2081,2081,1801,1809,0001,180
2024-06-261,1841,1981,1801,18519,8001,185
2024-06-251,1781,1801,1581,18013,7001,180
2024-06-241,1301,1691,1301,14927,6001,149
2024-06-211,1251,1271,1141,1263,6001,126
2024-06-201,1221,1251,1151,1151,6001,115
2024-06-191,1241,1421,1191,12215,5001,122
2024-06-181,1191,1351,1011,11325,8001,113
2024-06-171,1001,1201,0791,11813,0001,118
2024-06-141,0591,1021,0511,10219,2001,102
2024-06-131,0801,0811,0621,0685,1001,068
2024-06-121,0481,0951,0481,08416,5001,084
2024-06-111,0401,0541,0401,0453,2001,045
2024-06-101,0481,0501,0411,0452,3001,045
2024-06-071,0441,0501,0431,0501,5001,050
2024-06-061,0451,0501,0441,0491,4001,049
2024-06-051,0521,0521,0421,0452,2001,045
2024-06-041,0611,0611,0531,0553,0001,055
2024-06-031,0641,0661,0601,0615,0001,061
2024-05-311,0661,0671,0481,0662,6001,066
2024-05-301,0531,0801,0361,05324,3001,053
2024-05-291,0611,0801,0611,06126,5001,061
2024-05-281,0801,0931,0781,0893,8001,089
2024-05-271,0801,0861,0711,08012,1001,080
2024-05-241,0601,0771,0601,0713,8001,071
2024-05-231,0771,0851,0711,0715,5001,071
2024-05-221,0801,0821,0731,0772,0001,077
2024-05-211,0771,0801,0671,0804,4001,080
2024-05-201,0781,0821,0711,0823,4001,082
2024-05-171,0721,0781,0701,0714,1001,071
2024-05-161,0841,0841,0691,0786,5001,078
2024-05-151,0861,0861,0811,0811,6001,081
2024-05-141,0921,0921,0761,0863,2001,086
2024-05-131,0861,0961,0851,0905,4001,090
2024-05-101,0751,0791,0741,0762,5001,076
2024-05-091,0861,0861,0771,0771,9001,077
2024-05-081,0831,0881,0781,0802,8001,080
2024-05-071,0781,0831,0731,0813,5001,081
2024-05-021,0801,0871,0771,0805,6001,080
2024-05-011,0791,0801,0751,0804,1001,080
2024-04-301,0881,0881,0711,08011,9001,080
2024-04-261,0801,0921,0801,0898,6001,089
2024-04-251,0741,0801,0691,08011,6001,080
2024-04-241,0641,0721,0621,07216,6001,072
2024-04-231,0221,0481,0111,04810,0001,048
2024-04-221,0241,0301,0201,0232,8001,023
2024-04-191,0331,0411,0241,0242,4001,024
2024-04-181,0311,0371,0311,0372001,037
2024-04-171,0181,0431,0161,0314,8001,031
2024-04-161,0371,0371,0151,01615,5001,016
2024-04-151,0431,0431,0341,0372,1001,037
2024-04-121,0471,0601,0431,0437,0001,043
2024-04-111,0401,0501,0401,0501,2001,050
2024-04-101,0381,0461,0331,0463,9001,046
2024-04-091,0391,0391,0321,0374,5001,037
2024-04-081,0421,0441,0361,0363,8001,036
2024-04-051,0461,0461,0401,0402,8001,040
2024-04-041,0491,0491,0451,0463,8001,046
2024-04-031,0541,0541,0471,0532,1001,053
2024-04-021,0471,0571,0471,0542,0001,054
2024-04-011,0531,0611,0441,04711,0001,047
2024-03-291,0661,0731,0531,05414,7001,054
2024-03-281,0671,0751,0601,07010,2001,070
2024-03-271,0561,0751,0501,0759,1001,075
2024-03-261,0601,0601,0491,0597,5001,059
2024-03-251,0641,0641,0491,0605,4001,060
2024-03-221,0861,0861,0501,0554,9001,055
2024-03-211,0801,0851,0721,0815,8001,081
2024-03-191,0781,0811,0511,0706,8001,070
2024-03-181,0631,0821,0431,0644,4001,064
2024-03-151,0411,0581,0411,0581,4001,058
2024-03-141,0581,0601,0451,0507,8001,050
2024-03-131,0651,0701,0571,0581,5001,058
2024-03-121,0671,0671,0571,0641,5001,064
2024-03-111,0651,0781,0581,0716,3001,071
2024-03-081,0611,0901,0511,0704,4001,070
2024-03-071,0631,0911,0311,06113,8001,061
2024-03-061,0301,0631,0281,0639,4001,063
2024-03-051,0201,0301,0201,0302,9001,030
2024-03-041,0251,0291,0211,0281,9001,028
2024-03-011,0271,0271,0201,0202,1001,020
2024-02-291,0241,0271,0131,0274,5001,027
2024-02-281,0201,0241,0101,0245,0001,024
2024-02-271,0171,0301,0171,0206,3001,020
2024-02-261,0241,0301,0141,01927,2001,019
2024-02-221,0141,0241,0011,0246,5001,024
2024-02-211,0171,0261,0011,0156,7001,015
2024-02-201,0401,0551,0141,02514,0001,025
2024-02-199971,0469971,03352,4001,033
2024-02-169739929739867,000986
2024-02-159679829639695,400969
2024-02-1498398596098215,900982
2024-02-139869949809869,700986
2024-02-099889919869863,000986
2024-02-089949949829883,400988
2024-02-079959959909902,800990
2024-02-069959969949952,900995
2024-02-059959959929942,100994
2024-02-029969969889932,200993
2024-02-019939939829905,400990
2024-01-319929939909932,600993
2024-01-309989989909926,700992
2024-01-291,0001,00999399343,800993
2024-01-269941,00099499913,000999
2024-01-259909949879943,100994
2024-01-249869939819936,600993
2024-01-239939939869882,200988
2024-01-229889929889922,300992
2024-01-199919919859912,100991
2024-01-189789919759914,700991
2024-01-179829889719885,200988
2024-01-169779859779801,300980
2024-01-159779889729862,200986
2024-01-129919919799812,000981
2024-01-1197899196098910,500989
2024-01-109769789709782,100978
2024-01-099769819749763,700976
2024-01-059749799749762,700976
2024-01-049659799559795,700979

分割・併合履歴 : [2017-11-28]1株→2株