9651 日本プロセス(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 2,640 | 2,690 | 2,640 | 2,690 | 6,000 | 1,345 |
| 1992-12-29 | 2,640 | 2,650 | 2,640 | 2,640 | 4,000 | 1,320 |
| 1992-12-28 | 2,620 | 2,620 | 2,620 | 2,620 | 5,000 | 1,310 |
| 1992-12-25 | 2,570 | 2,570 | 2,550 | 2,550 | 3,000 | 1,275 |
| 1992-12-24 | 2,550 | 2,640 | 2,550 | 2,610 | 10,000 | 1,305 |
| 1992-12-22 | 2,550 | 2,550 | 2,510 | 2,550 | 12,000 | 1,275 |
| 1992-12-21 | 2,630 | 2,640 | 2,550 | 2,550 | 10,000 | 1,275 |
| 1992-12-18 | 2,450 | 2,640 | 2,410 | 2,640 | 25,000 | 1,320 |
| 1992-12-17 | 2,500 | 2,530 | 2,490 | 2,490 | 19,000 | 1,245 |
| 1992-12-16 | 2,660 | 2,660 | 2,500 | 2,540 | 39,000 | 1,270 |
| 1992-12-15 | 2,800 | 2,800 | 2,610 | 2,700 | 42,000 | 1,350 |
| 1992-12-14 | 2,900 | 2,900 | 2,790 | 2,830 | 18,000 | 1,415 |
| 1992-12-11 | 2,950 | 2,970 | 2,900 | 2,900 | 10,000 | 1,450 |
| 1992-12-10 | 2,930 | 3,000 | 2,920 | 2,970 | 7,000 | 1,485 |
| 1992-12-09 | 2,900 | 2,950 | 2,860 | 2,860 | 4,000 | 1,430 |
| 1992-12-08 | 3,000 | 3,000 | 2,950 | 2,950 | 4,000 | 1,475 |
| 1992-12-07 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 1992-12-04 | 3,050 | 3,050 | 3,000 | 3,000 | 6,000 | 1,500 |
| 1992-12-03 | 3,090 | 3,090 | 3,090 | 3,090 | 3,000 | 1,545 |
| 1992-12-02 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 1,545 |
| 1992-12-01 | 3,070 | 3,100 | 3,070 | 3,100 | 2,000 | 1,550 |
| 1992-11-30 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 1,550 |
| 1992-11-27 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 1,550 |
| 1992-11-26 | 2,900 | 3,000 | 2,900 | 3,000 | 3,000 | 1,500 |
| 1992-11-25 | 2,930 | 2,930 | 2,900 | 2,900 | 5,000 | 1,450 |
| 1992-11-24 | 2,950 | 2,950 | 2,930 | 2,930 | 2,000 | 1,465 |
| 1992-11-20 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 1,485 |
| 1992-11-19 | 3,100 | 3,100 | 3,030 | 3,030 | 4,000 | 1,515 |
| 1992-11-17 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,450 |
| 1992-11-16 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,450 |
| 1992-11-13 | 2,890 | 2,940 | 2,890 | 2,940 | 3,000 | 1,470 |
| 1992-11-11 | 3,050 | 3,050 | 3,000 | 3,000 | 6,000 | 1,500 |
| 1992-11-10 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 1,520 |
| 1992-11-09 | 3,150 | 3,150 | 3,090 | 3,090 | 4,000 | 1,545 |
| 1992-11-06 | 3,100 | 3,150 | 3,100 | 3,150 | 3,000 | 1,575 |
| 1992-11-05 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 | 1,600 |
| 1992-11-04 | 3,250 | 3,280 | 3,210 | 3,250 | 14,000 | 1,625 |
| 1992-11-02 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 1,650 |
| 1992-10-30 | 3,250 | 3,300 | 3,250 | 3,300 | 7,000 | 1,650 |
| 1992-10-29 | 3,300 | 3,300 | 3,300 | 3,300 | 9,000 | 1,650 |
| 1992-10-28 | 3,470 | 3,500 | 3,400 | 3,450 | 14,000 | 1,725 |
| 1992-10-27 | 3,490 | 3,500 | 3,450 | 3,450 | 13,000 | 1,725 |
| 1992-10-26 | 3,500 | 3,510 | 3,500 | 3,510 | 12,000 | 1,755 |
| 1992-10-23 | 3,440 | 3,500 | 3,440 | 3,500 | 5,000 | 1,750 |
| 1992-10-22 | 3,450 | 3,450 | 3,390 | 3,450 | 5,000 | 1,725 |
| 1992-10-21 | 3,470 | 3,470 | 3,400 | 3,400 | 10,000 | 1,700 |
| 1992-10-20 | 3,500 | 3,500 | 3,460 | 3,460 | 4,000 | 1,730 |
| 1992-10-19 | 3,560 | 3,560 | 3,500 | 3,500 | 8,000 | 1,750 |
| 1992-10-16 | 3,560 | 3,560 | 3,560 | 3,560 | 5,000 | 1,780 |
| 1992-10-15 | 3,400 | 3,600 | 3,400 | 3,600 | 8,000 | 1,800 |
| 1992-10-14 | 3,450 | 3,500 | 3,450 | 3,450 | 3,000 | 1,725 |
| 1992-10-13 | 3,400 | 3,500 | 3,400 | 3,410 | 27,000 | 1,705 |
| 1992-10-12 | 3,400 | 3,450 | 3,400 | 3,400 | 5,000 | 1,700 |
| 1992-10-09 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 1,725 |
| 1992-10-08 | 3,410 | 3,500 | 3,370 | 3,500 | 10,000 | 1,750 |
| 1992-10-07 | 3,410 | 3,410 | 3,410 | 3,410 | 8,000 | 1,705 |
| 1992-10-06 | 3,440 | 3,440 | 3,400 | 3,410 | 10,000 | 1,705 |
| 1992-10-05 | 3,450 | 3,480 | 3,450 | 3,470 | 7,000 | 1,735 |
| 1992-10-02 | 3,500 | 3,510 | 3,500 | 3,500 | 16,000 | 1,750 |
| 1992-10-01 | 3,590 | 3,590 | 3,510 | 3,510 | 3,000 | 1,755 |
| 1992-09-30 | 3,650 | 3,650 | 3,650 | 3,650 | 14,000 | 1,825 |
| 1992-09-29 | 3,550 | 3,670 | 3,550 | 3,660 | 17,000 | 1,830 |
| 1992-09-28 | 3,620 | 3,650 | 3,550 | 3,650 | 14,000 | 1,825 |
| 1992-09-25 | 3,680 | 3,680 | 3,600 | 3,670 | 13,000 | 1,835 |
| 1992-09-24 | 3,750 | 3,750 | 3,650 | 3,650 | 13,000 | 1,825 |
| 1992-09-22 | 3,610 | 3,780 | 3,550 | 3,740 | 18,000 | 1,870 |
| 1992-09-21 | 3,500 | 3,550 | 3,500 | 3,550 | 19,000 | 1,775 |
| 1992-09-18 | 3,400 | 3,500 | 3,370 | 3,500 | 6,000 | 1,750 |
| 1992-09-17 | 3,500 | 3,500 | 3,450 | 3,450 | 2,000 | 1,725 |
| 1992-09-16 | 3,550 | 3,550 | 3,450 | 3,500 | 15,000 | 1,750 |
| 1992-09-14 | 3,490 | 3,550 | 3,480 | 3,550 | 8,000 | 1,775 |
| 1992-09-11 | 3,500 | 3,500 | 3,470 | 3,500 | 11,000 | 1,750 |
| 1992-09-10 | 3,590 | 3,590 | 3,370 | 3,500 | 17,000 | 1,750 |
| 1992-09-09 | 3,420 | 3,550 | 3,300 | 3,550 | 25,000 | 1,775 |
| 1992-09-08 | 3,620 | 3,650 | 3,500 | 3,550 | 22,000 | 1,775 |
| 1992-09-07 | 3,700 | 3,700 | 3,670 | 3,670 | 12,000 | 1,835 |
| 1992-09-04 | 3,660 | 3,800 | 3,610 | 3,700 | 17,000 | 1,850 |
| 1992-09-03 | 3,660 | 3,660 | 3,600 | 3,610 | 15,000 | 1,805 |
| 1992-09-02 | 3,790 | 3,790 | 3,650 | 3,650 | 4,000 | 1,825 |
| 1992-09-01 | 3,650 | 3,850 | 3,600 | 3,850 | 63,000 | 1,925 |
| 1992-08-31 | 3,600 | 3,600 | 3,450 | 3,600 | 33,000 | 1,800 |
| 1992-08-28 | 3,280 | 3,550 | 3,250 | 3,550 | 82,000 | 1,775 |
| 1992-08-27 | 2,890 | 3,130 | 2,890 | 3,130 | 22,000 | 1,565 |
| 1992-08-26 | 3,040 | 3,040 | 2,850 | 2,930 | 9,000 | 1,465 |
| 1992-08-25 | 3,200 | 3,200 | 2,950 | 3,000 | 9,000 | 1,500 |
| 1992-08-24 | 3,100 | 3,150 | 3,100 | 3,150 | 12,000 | 1,575 |
| 1992-08-21 | 3,020 | 3,020 | 3,000 | 3,000 | 11,000 | 1,500 |
| 1992-08-20 | 2,770 | 2,940 | 2,770 | 2,940 | 8,000 | 1,470 |
| 1992-08-19 | 2,850 | 2,850 | 2,770 | 2,770 | 3,000 | 1,385 |
| 1992-08-18 | 2,810 | 2,850 | 2,810 | 2,850 | 3,000 | 1,425 |
| 1992-08-17 | 2,810 | 2,810 | 2,800 | 2,800 | 6,000 | 1,400 |
| 1992-08-14 | 2,710 | 2,760 | 2,710 | 2,760 | 2,000 | 1,380 |
| 1992-08-13 | 2,650 | 2,700 | 2,600 | 2,700 | 3,000 | 1,350 |
| 1992-08-12 | 2,800 | 2,870 | 2,700 | 2,700 | 15,000 | 1,350 |
| 1992-08-11 | 2,860 | 2,900 | 2,860 | 2,900 | 2,000 | 1,450 |
| 1992-08-10 | 2,800 | 2,900 | 2,800 | 2,900 | 3,000 | 1,450 |
| 1992-08-07 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 1,600 |
| 1992-08-06 | 3,210 | 3,280 | 3,200 | 3,280 | 5,000 | 1,640 |
| 1992-08-05 | 3,350 | 3,350 | 3,250 | 3,250 | 2,000 | 1,625 |
| 1992-08-04 | 3,250 | 3,390 | 3,250 | 3,390 | 8,000 | 1,695 |
| 1992-08-03 | 3,350 | 3,380 | 3,300 | 3,380 | 4,000 | 1,690 |
| 1992-07-31 | 3,090 | 3,450 | 3,080 | 3,450 | 17,000 | 1,725 |
| 1992-07-30 | 2,920 | 3,000 | 2,920 | 3,000 | 4,000 | 1,500 |
| 1992-07-29 | 3,200 | 3,220 | 2,830 | 2,830 | 19,000 | 1,415 |
| 1992-07-28 | 3,300 | 3,300 | 3,210 | 3,250 | 15,000 | 1,625 |
| 1992-07-27 | 3,660 | 3,660 | 3,500 | 3,500 | 7,000 | 1,750 |
| 1992-07-24 | 3,630 | 3,630 | 3,610 | 3,610 | 8,000 | 1,805 |
| 1992-07-23 | 3,450 | 3,650 | 3,410 | 3,650 | 7,000 | 1,825 |
| 1992-07-22 | 3,700 | 3,710 | 3,500 | 3,550 | 14,000 | 1,775 |
| 1992-07-21 | 3,500 | 3,650 | 3,460 | 3,650 | 43,000 | 1,825 |
| 1992-07-20 | 3,750 | 3,750 | 3,460 | 3,540 | 22,000 | 1,770 |
| 1992-07-17 | 4,040 | 4,040 | 3,880 | 3,900 | 24,000 | 1,950 |
| 1992-07-16 | 4,040 | 4,050 | 3,960 | 4,050 | 27,000 | 2,025 |
| 1992-07-15 | 4,120 | 4,120 | 4,000 | 4,040 | 28,000 | 2,020 |
| 1992-07-14 | 4,190 | 4,190 | 4,080 | 4,120 | 14,000 | 2,060 |
| 1992-07-13 | 4,040 | 4,160 | 4,040 | 4,160 | 20,000 | 2,080 |
| 1992-07-10 | 4,270 | 4,270 | 4,050 | 4,060 | 52,000 | 2,030 |
| 1992-07-09 | 4,340 | 4,340 | 4,130 | 4,220 | 60,000 | 2,110 |
| 1992-07-08 | 4,300 | 4,350 | 4,270 | 4,340 | 52,000 | 2,170 |
| 1992-07-07 | 4,350 | 4,400 | 4,290 | 4,350 | 93,000 | 2,175 |
| 1992-07-06 | 4,390 | 4,430 | 4,280 | 4,350 | 74,000 | 2,175 |
| 1992-07-03 | 4,520 | 4,520 | 4,360 | 4,430 | 146,000 | 2,215 |
| 1992-07-02 | 4,380 | 4,530 | 4,300 | 4,500 | 361,000 | 2,250 |
| 1992-07-01 | 4,240 | 4,330 | 4,130 | 4,330 | 200,000 | 2,165 |
| 1992-06-30 | 4,120 | 4,270 | 4,060 | 4,180 | 158,000 | 2,090 |
| 1992-06-29 | 4,230 | 4,390 | 4,040 | 4,040 | 264,000 | 2,020 |
| 1992-06-26 | 3,900 | 4,200 | 3,900 | 4,200 | 544,000 | 2,100 |
| 1992-06-25 | 3,700 | 3,700 | 3,700 | 3,700 | 643,000 | 1,850 |
分割・併合履歴 ： [2017-11-28]1株→2株
