9651 日本プロセス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 919 | 919 | 850 | 850 | 18,000 | 425 |
| 1995-12-26 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1995-12-22 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1995-12-18 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1995-12-12 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-12-11 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-12-06 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1995-11-27 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1995-11-22 | 871 | 871 | 870 | 870 | 2,000 | 435 |
| 1995-10-31 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-10-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1995-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1995-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 525 |
| 1995-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1995-10-09 | 987 | 1,000 | 987 | 1,000 | 8,000 | 500 |
| 1995-10-03 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-10-02 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-09-29 | 910 | 910 | 900 | 900 | 3,000 | 450 |
| 1995-09-22 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1995-09-18 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 1995-09-14 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-09-12 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-09-11 | 889 | 889 | 889 | 889 | 3,000 | 444.50 |
| 1995-09-08 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-09-05 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1995-08-29 | 875 | 875 | 875 | 875 | 1,000 | 437.50 |
| 1995-08-28 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1995-08-25 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-08-23 | 875 | 875 | 875 | 875 | 1,000 | 437.50 |
| 1995-08-21 | 875 | 875 | 875 | 875 | 4,000 | 437.50 |
| 1995-08-18 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1995-08-09 | 845 | 845 | 845 | 845 | 1,000 | 422.50 |
| 1995-08-03 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1995-08-02 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1995-08-01 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1995-07-31 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 1995-07-28 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1995-07-27 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1995-07-26 | 830 | 830 | 830 | 830 | 7,000 | 415 |
| 1995-07-25 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1995-07-21 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-07-19 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1995-07-18 | 822 | 830 | 822 | 830 | 3,000 | 415 |
| 1995-07-14 | 822 | 822 | 822 | 822 | 2,000 | 411 |
| 1995-07-13 | 822 | 822 | 822 | 822 | 1,000 | 411 |
| 1995-07-12 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1995-07-11 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 1995-07-07 | 811 | 820 | 811 | 811 | 6,000 | 405.50 |
| 1995-07-03 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1995-06-28 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-06-26 | 791 | 795 | 790 | 795 | 4,000 | 397.50 |
| 1995-06-23 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1995-06-21 | 810 | 810 | 790 | 790 | 5,000 | 395 |
| 1995-06-19 | 821 | 821 | 821 | 821 | 1,000 | 410.50 |
| 1995-06-16 | 751 | 821 | 751 | 821 | 3,000 | 410.50 |
| 1995-06-15 | 730 | 751 | 730 | 751 | 2,000 | 375.50 |
| 1995-06-14 | 753 | 753 | 751 | 751 | 3,000 | 375.50 |
| 1995-06-09 | 970 | 970 | 964 | 964 | 2,000 | 482 |
| 1995-05-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-05-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-05-23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1995-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
| 1995-05-12 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 550 |
| 1995-05-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1995-05-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1995-05-09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 560 |
| 1995-05-01 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 540 |
| 1995-04-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-04-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1995-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-04-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1995-04-14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 1995-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1995-03-29 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 570 |
| 1995-03-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1995-03-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1995-03-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1995-03-09 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 730 |
| 1995-03-08 | 1,500 | 1,500 | 1,460 | 1,460 | 5,000 | 730 |
| 1995-03-07 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 765 |
| 1995-03-02 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 1995-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1995-02-24 | 1,700 | 1,700 | 1,670 | 1,670 | 2,000 | 835 |
| 1995-02-23 | 1,720 | 1,720 | 1,710 | 1,710 | 5,000 | 855 |
| 1995-02-22 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 885 |
| 1995-02-21 | 1,820 | 1,820 | 1,770 | 1,770 | 3,000 | 885 |
| 1995-02-20 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 1995-02-17 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 1995-02-16 | 1,890 | 1,890 | 1,870 | 1,870 | 2,000 | 935 |
| 1995-02-14 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 1,035 |
| 1995-02-10 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 | 855 |
| 1995-02-09 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 825 |
| 1995-02-08 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 825 |
| 1995-02-07 | 1,730 | 1,750 | 1,650 | 1,650 | 5,000 | 825 |
| 1995-02-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1995-02-01 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 810 |
| 1995-01-30 | 1,660 | 1,660 | 1,630 | 1,630 | 5,000 | 815 |
| 1995-01-27 | 1,730 | 1,730 | 1,660 | 1,660 | 8,000 | 830 |
| 1995-01-25 | 1,740 | 1,740 | 1,730 | 1,730 | 2,000 | 865 |
| 1995-01-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1995-01-19 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1995-01-17 | 1,990 | 1,990 | 1,900 | 1,900 | 11,000 | 950 |
| 1995-01-13 | 1,910 | 2,000 | 1,910 | 1,990 | 16,000 | 995 |
| 1995-01-12 | 2,230 | 2,350 | 2,210 | 2,210 | 58,000 | 1,105 |
| 1995-01-11 | 2,070 | 2,070 | 2,070 | 2,070 | 14,000 | 1,035 |
| 1995-01-10 | 1,650 | 1,770 | 1,650 | 1,770 | 8,000 | 885 |
| 1995-01-09 | 1,650 | 1,650 | 1,630 | 1,630 | 2,000 | 815 |
| 1995-01-05 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 815 |
| 1995-01-04 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
分割・併合履歴 ： [2017-11-28]1株→2株
