9651 日本プロセス(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1993-12-27 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 805 |
| 1993-12-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1993-12-20 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 815 |
| 1993-12-17 | 1,650 | 1,680 | 1,650 | 1,680 | 8,000 | 840 |
| 1993-12-15 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1993-12-14 | 1,900 | 1,940 | 1,900 | 1,940 | 3,000 | 970 |
| 1993-12-13 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 970 |
| 1993-12-09 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 985 |
| 1993-12-07 | 1,980 | 1,990 | 1,980 | 1,990 | 5,000 | 995 |
| 1993-12-03 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 995 |
| 1993-12-02 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 995 |
| 1993-12-01 | 1,990 | 1,990 | 1,990 | 1,990 | 4,000 | 995 |
| 1993-11-30 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 995 |
| 1993-11-29 | 2,000 | 2,000 | 1,990 | 1,990 | 8,000 | 995 |
| 1993-11-26 | 2,000 | 2,000 | 1,990 | 2,000 | 9,000 | 1,000 |
| 1993-11-25 | 1,990 | 2,000 | 1,990 | 2,000 | 3,000 | 1,000 |
| 1993-11-24 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 995 |
| 1993-11-22 | 2,000 | 2,000 | 1,990 | 1,990 | 6,000 | 995 |
| 1993-11-19 | 2,050 | 2,050 | 2,000 | 2,000 | 8,000 | 1,000 |
| 1993-11-17 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,025 |
| 1993-11-16 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 1993-11-15 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 1,025 |
| 1993-11-12 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 1993-11-11 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 1993-11-10 | 2,000 | 2,050 | 2,000 | 2,050 | 8,000 | 1,025 |
| 1993-11-09 | 2,030 | 2,030 | 2,000 | 2,000 | 4,000 | 1,000 |
| 1993-11-08 | 2,000 | 2,040 | 2,000 | 2,040 | 6,000 | 1,020 |
| 1993-11-05 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1993-11-02 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 975 |
| 1993-10-29 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1993-10-28 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 980 |
| 1993-10-26 | 1,960 | 1,960 | 1,900 | 1,900 | 4,000 | 950 |
| 1993-10-25 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,000 |
| 1993-10-22 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1993-10-21 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1993-10-20 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 1,005 |
| 1993-10-19 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,010 |
| 1993-10-18 | 2,030 | 2,030 | 2,030 | 2,030 | 5,000 | 1,015 |
| 1993-10-14 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 1993-10-13 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 1,045 |
| 1993-10-12 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 1,045 |
| 1993-10-08 | 2,000 | 2,090 | 2,000 | 2,090 | 3,000 | 1,045 |
| 1993-10-07 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,005 |
| 1993-10-06 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1993-10-04 | 2,200 | 2,200 | 2,180 | 2,180 | 4,000 | 1,090 |
| 1993-10-01 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,115 |
| 1993-09-30 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 970 |
| 1993-09-29 | 1,910 | 1,920 | 1,910 | 1,920 | 2,000 | 960 |
| 1993-09-27 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 950 |
| 1993-09-21 | 1,900 | 1,900 | 1,900 | 1,900 | 11,000 | 950 |
| 1993-09-20 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 950 |
| 1993-09-17 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 950 |
| 1993-09-14 | 1,990 | 1,990 | 1,880 | 1,880 | 35,000 | 940 |
| 1993-09-13 | 2,020 | 2,020 | 1,990 | 1,990 | 6,000 | 995 |
| 1993-09-10 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,015 |
| 1993-09-06 | 1,960 | 1,960 | 1,960 | 1,960 | 23,000 | 980 |
| 1993-09-03 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 975 |
| 1993-09-01 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 975 |
| 1993-08-30 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 975 |
| 1993-08-26 | 1,950 | 1,950 | 1,950 | 1,950 | 8,000 | 975 |
| 1993-08-25 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 975 |
| 1993-08-24 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 955 |
| 1993-08-19 | 1,950 | 1,990 | 1,950 | 1,990 | 4,000 | 995 |
| 1993-08-18 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 980 |
| 1993-08-17 | 1,960 | 1,990 | 1,960 | 1,990 | 8,000 | 995 |
| 1993-08-16 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 995 |
| 1993-08-12 | 1,950 | 2,050 | 1,950 | 2,050 | 4,000 | 1,025 |
| 1993-08-10 | 1,960 | 2,000 | 1,960 | 2,000 | 3,000 | 1,000 |
| 1993-08-09 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1993-08-06 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1993-08-05 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 1993-08-04 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 1993-08-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1993-08-02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1993-07-30 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 945 |
| 1993-07-29 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 935 |
| 1993-07-28 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 995 |
| 1993-07-23 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 975 |
| 1993-07-22 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,005 |
| 1993-07-20 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 1,050 |
| 1993-07-16 | 2,110 | 2,110 | 2,100 | 2,100 | 2,000 | 1,050 |
| 1993-07-15 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 1993-07-14 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 1993-07-13 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1993-07-12 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,025 |
| 1993-07-09 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,005 |
| 1993-07-06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 1993-07-02 | 2,050 | 2,050 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1993-06-29 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 1,070 |
| 1993-06-28 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 1,095 |
| 1993-06-23 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,035 |
| 1993-06-17 | 2,300 | 2,300 | 2,300 | 2,300 | 4,000 | 1,150 |
| 1993-06-15 | 2,300 | 2,390 | 2,300 | 2,390 | 3,000 | 1,195 |
| 1993-06-14 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 | 1,195 |
| 1993-06-11 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 1,175 |
| 1993-06-10 | 2,290 | 2,350 | 2,290 | 2,350 | 2,000 | 1,175 |
| 1993-06-08 | 2,300 | 2,300 | 2,290 | 2,290 | 4,000 | 1,145 |
| 1993-06-07 | 2,300 | 2,330 | 2,300 | 2,300 | 4,000 | 1,150 |
| 1993-06-03 | 2,240 | 2,240 | 2,200 | 2,200 | 10,000 | 1,100 |
| 1993-06-02 | 2,280 | 2,280 | 2,250 | 2,250 | 6,000 | 1,125 |
| 1993-05-31 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 1,140 |
| 1993-05-28 | 2,280 | 2,280 | 2,280 | 2,280 | 4,000 | 1,140 |
| 1993-05-27 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 1,150 |
| 1993-05-26 | 2,330 | 2,330 | 2,260 | 2,300 | 5,000 | 1,150 |
| 1993-05-25 | 2,280 | 2,300 | 2,270 | 2,270 | 3,000 | 1,135 |
| 1993-05-24 | 2,290 | 2,290 | 2,250 | 2,250 | 6,000 | 1,125 |
| 1993-05-21 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,140 |
| 1993-05-20 | 2,250 | 2,280 | 2,250 | 2,280 | 7,000 | 1,140 |
| 1993-05-19 | 2,200 | 2,250 | 2,200 | 2,250 | 4,000 | 1,125 |
| 1993-05-18 | 2,250 | 2,280 | 2,250 | 2,280 | 4,000 | 1,140 |
| 1993-05-17 | 2,280 | 2,280 | 2,220 | 2,220 | 5,000 | 1,110 |
| 1993-05-14 | 2,330 | 2,330 | 2,280 | 2,280 | 5,000 | 1,140 |
| 1993-05-13 | 2,300 | 2,300 | 2,210 | 2,210 | 2,000 | 1,105 |
| 1993-05-12 | 2,200 | 2,200 | 2,190 | 2,190 | 4,000 | 1,095 |
| 1993-05-11 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 1993-05-07 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,080 |
| 1993-04-30 | 2,240 | 2,300 | 2,240 | 2,300 | 3,000 | 1,150 |
| 1993-04-28 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 1993-04-26 | 2,000 | 2,040 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1993-04-23 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1993-04-22 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 1993-04-21 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
| 1993-04-20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1993-04-19 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,025 |
| 1993-04-16 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 1,050 |
| 1993-04-15 | 2,290 | 2,290 | 2,150 | 2,150 | 3,000 | 1,075 |
| 1993-04-14 | 2,300 | 2,300 | 2,290 | 2,290 | 2,000 | 1,145 |
| 1993-04-13 | 2,290 | 2,350 | 2,290 | 2,350 | 19,000 | 1,175 |
| 1993-04-12 | 2,300 | 2,350 | 2,300 | 2,300 | 5,000 | 1,150 |
| 1993-04-09 | 2,100 | 2,300 | 2,100 | 2,300 | 10,000 | 1,150 |
| 1993-04-07 | 1,950 | 2,000 | 1,950 | 2,000 | 2,000 | 1,000 |
| 1993-04-06 | 1,950 | 1,950 | 1,930 | 1,950 | 5,000 | 975 |
| 1993-04-05 | 1,900 | 1,950 | 1,900 | 1,950 | 5,000 | 975 |
| 1993-03-31 | 2,010 | 2,010 | 2,010 | 2,010 | 4,000 | 1,005 |
| 1993-03-30 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,005 |
| 1993-03-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1993-03-26 | 1,950 | 1,990 | 1,950 | 1,990 | 2,000 | 995 |
| 1993-03-25 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 995 |
| 1993-03-24 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 1993-03-23 | 1,940 | 2,000 | 1,940 | 2,000 | 12,000 | 1,000 |
| 1993-03-22 | 1,850 | 1,900 | 1,850 | 1,900 | 2,000 | 950 |
| 1993-03-17 | 1,750 | 1,800 | 1,750 | 1,800 | 8,000 | 900 |
| 1993-03-16 | 1,780 | 1,780 | 1,750 | 1,750 | 20,000 | 875 |
| 1993-03-15 | 1,890 | 1,890 | 1,800 | 1,800 | 7,000 | 900 |
| 1993-03-12 | 1,750 | 1,800 | 1,740 | 1,800 | 7,000 | 900 |
| 1993-03-11 | 1,650 | 1,700 | 1,650 | 1,700 | 10,000 | 850 |
| 1993-03-10 | 1,650 | 1,650 | 1,610 | 1,610 | 3,000 | 805 |
| 1993-03-09 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 | 810 |
| 1993-03-08 | 1,500 | 1,510 | 1,470 | 1,500 | 11,000 | 750 |
| 1993-03-05 | 1,520 | 1,530 | 1,520 | 1,530 | 5,000 | 765 |
| 1993-03-04 | 1,700 | 1,700 | 1,610 | 1,610 | 8,000 | 805 |
| 1993-03-03 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 1993-03-02 | 1,680 | 1,710 | 1,670 | 1,670 | 15,000 | 835 |
| 1993-03-01 | 1,750 | 1,750 | 1,710 | 1,710 | 10,000 | 855 |
| 1993-02-26 | 1,900 | 1,910 | 1,850 | 1,850 | 7,000 | 925 |
| 1993-02-25 | 1,960 | 1,960 | 1,850 | 1,850 | 8,000 | 925 |
| 1993-02-24 | 2,000 | 2,000 | 1,980 | 1,980 | 14,000 | 990 |
| 1993-02-23 | 2,000 | 2,010 | 1,990 | 2,000 | 16,000 | 1,000 |
| 1993-02-22 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,000 |
| 1993-02-19 | 2,050 | 2,050 | 2,000 | 2,000 | 9,000 | 1,000 |
| 1993-02-18 | 2,090 | 2,100 | 2,040 | 2,080 | 17,000 | 1,040 |
| 1993-02-17 | 2,050 | 2,090 | 2,050 | 2,090 | 11,000 | 1,045 |
| 1993-02-15 | 2,090 | 2,090 | 2,050 | 2,050 | 5,000 | 1,025 |
| 1993-02-12 | 2,080 | 2,090 | 2,050 | 2,090 | 13,000 | 1,045 |
| 1993-02-10 | 2,060 | 2,090 | 2,060 | 2,090 | 7,000 | 1,045 |
| 1993-02-09 | 2,100 | 2,100 | 2,070 | 2,090 | 8,000 | 1,045 |
| 1993-02-08 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 1993-02-05 | 2,040 | 2,060 | 2,030 | 2,060 | 12,000 | 1,030 |
| 1993-02-04 | 1,990 | 2,050 | 1,990 | 2,050 | 12,000 | 1,025 |
| 1993-02-03 | 2,030 | 2,030 | 1,990 | 2,030 | 5,000 | 1,015 |
| 1993-02-02 | 2,070 | 2,070 | 2,000 | 2,000 | 4,000 | 1,000 |
| 1993-02-01 | 1,970 | 2,090 | 1,970 | 2,090 | 7,000 | 1,045 |
| 1993-01-29 | 1,940 | 1,950 | 1,940 | 1,950 | 3,000 | 975 |
| 1993-01-28 | 1,950 | 1,970 | 1,940 | 1,970 | 4,000 | 985 |
| 1993-01-27 | 1,920 | 2,020 | 1,920 | 1,970 | 11,000 | 985 |
| 1993-01-26 | 1,890 | 1,930 | 1,890 | 1,920 | 35,000 | 960 |
| 1993-01-25 | 2,090 | 2,090 | 2,090 | 2,090 | 43,000 | 1,045 |
| 1993-01-22 | 2,490 | 2,490 | 2,480 | 2,490 | 6,000 | 1,245 |
| 1993-01-21 | 2,600 | 2,600 | 2,450 | 2,450 | 11,000 | 1,225 |
| 1993-01-20 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,300 |
| 1993-01-19 | 2,540 | 2,550 | 2,500 | 2,500 | 13,000 | 1,250 |
| 1993-01-18 | 2,660 | 2,660 | 2,600 | 2,600 | 5,000 | 1,300 |
| 1993-01-14 | 2,790 | 2,790 | 2,750 | 2,750 | 6,000 | 1,375 |
| 1993-01-13 | 2,790 | 2,850 | 2,790 | 2,790 | 23,000 | 1,395 |
| 1993-01-12 | 2,650 | 2,740 | 2,650 | 2,740 | 4,000 | 1,370 |
| 1993-01-11 | 2,600 | 2,650 | 2,600 | 2,650 | 7,000 | 1,325 |
| 1993-01-08 | 2,620 | 2,620 | 2,600 | 2,600 | 5,000 | 1,300 |
| 1993-01-07 | 2,600 | 2,610 | 2,600 | 2,600 | 5,000 | 1,300 |
| 1993-01-06 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 1,310 |
| 1993-01-05 | 2,610 | 2,610 | 2,610 | 2,610 | 5,000 | 1,305 |
| 1993-01-04 | 2,690 | 2,690 | 2,610 | 2,610 | 2,000 | 1,305 |
分割・併合履歴 ： [2017-11-28]1株→2株
