9651 日本プロセス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-24 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 595 |
| 1996-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1996-12-18 | 1,200 | 1,200 | 1,170 | 1,170 | 3,000 | 585 |
| 1996-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 550 |
| 1996-12-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1996-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1996-12-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1996-12-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1996-11-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-11-12 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 650 |
| 1996-11-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1996-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1996-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-10-31 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
| 1996-10-28 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1996-10-25 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 685 |
| 1996-10-15 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 1996-10-11 | 1,370 | 1,370 | 1,370 | 1,370 | 10,000 | 685 |
| 1996-09-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1996-09-26 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 685 |
| 1996-09-13 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 1996-09-06 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 1996-09-05 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 685 |
| 1996-09-04 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 1996-09-02 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 690 |
| 1996-08-29 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 690 |
| 1996-08-22 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 1996-08-21 | 1,370 | 1,370 | 1,350 | 1,360 | 11,000 | 680 |
| 1996-08-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1996-08-14 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 | 695 |
| 1996-08-12 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 1996-08-09 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 685 |
| 1996-08-07 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 685 |
| 1996-08-06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1996-08-05 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 700 |
| 1996-07-30 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 680 |
| 1996-07-26 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 | 670 |
| 1996-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1996-07-19 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1996-07-18 | 1,350 | 1,400 | 1,350 | 1,400 | 6,000 | 700 |
| 1996-07-12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1996-07-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1996-07-01 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 710 |
| 1996-06-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1996-06-26 | 1,360 | 1,380 | 1,360 | 1,380 | 2,000 | 690 |
| 1996-06-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1996-06-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1996-06-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-06-18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1996-06-17 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 | 685 |
| 1996-06-12 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 | 680 |
| 1996-06-11 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1996-06-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-06-03 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 1996-05-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-05-29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1996-05-27 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1996-05-24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1996-05-22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1996-05-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1996-05-16 | 1,380 | 1,420 | 1,360 | 1,420 | 8,000 | 710 |
| 1996-05-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 1996-05-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1996-05-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1996-05-07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1996-05-02 | 1,300 | 1,330 | 1,300 | 1,320 | 3,000 | 660 |
| 1996-05-01 | 1,260 | 1,280 | 1,260 | 1,280 | 2,000 | 640 |
| 1996-04-26 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1996-04-25 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1996-04-23 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 665 |
| 1996-04-22 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 665 |
| 1996-04-19 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 665 |
| 1996-04-17 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 650 |
| 1996-04-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1996-04-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1996-04-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1996-04-04 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
| 1996-04-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1996-03-29 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 675 |
| 1996-03-28 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 675 |
| 1996-03-27 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 | 660 |
| 1996-03-25 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 635 |
| 1996-03-22 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1996-03-21 | 1,290 | 1,290 | 1,270 | 1,270 | 10,000 | 635 |
| 1996-03-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1996-03-14 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 575 |
| 1996-03-13 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1996-02-28 | 1,350 | 1,350 | 1,340 | 1,350 | 9,000 | 675 |
| 1996-02-27 | 1,350 | 1,350 | 1,310 | 1,350 | 14,000 | 675 |
| 1996-02-26 | 1,300 | 1,330 | 1,290 | 1,330 | 13,000 | 665 |
| 1996-02-23 | 1,190 | 1,250 | 1,180 | 1,250 | 11,000 | 625 |
| 1996-02-22 | 1,150 | 1,180 | 1,100 | 1,180 | 10,000 | 590 |
| 1996-02-21 | 1,110 | 1,150 | 1,100 | 1,150 | 4,000 | 575 |
| 1996-02-19 | 1,140 | 1,140 | 1,140 | 1,140 | 12,000 | 570 |
| 1996-02-16 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 570 |
| 1996-02-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 570 |
| 1996-02-14 | 1,120 | 1,140 | 1,120 | 1,140 | 8,000 | 570 |
| 1996-02-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1996-02-09 | 1,140 | 1,140 | 1,120 | 1,120 | 8,000 | 560 |
| 1996-02-08 | 1,090 | 1,140 | 1,090 | 1,140 | 7,000 | 570 |
| 1996-02-07 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 545 |
| 1996-02-06 | 1,070 | 1,090 | 1,070 | 1,090 | 8,000 | 545 |
| 1996-02-05 | 1,030 | 1,080 | 1,030 | 1,080 | 9,000 | 540 |
| 1996-02-02 | 1,020 | 1,020 | 1,000 | 1,020 | 10,000 | 510 |
| 1996-02-01 | 990 | 990 | 990 | 990 | 4,000 | 495 |
| 1996-01-31 | 1,000 | 1,000 | 990 | 990 | 3,000 | 495 |
| 1996-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-01-29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1996-01-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1996-01-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1996-01-24 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 525 |
| 1996-01-23 | 1,080 | 1,080 | 1,050 | 1,060 | 5,000 | 530 |
| 1996-01-22 | 965 | 1,020 | 965 | 1,020 | 5,000 | 510 |
| 1996-01-19 | 931 | 960 | 931 | 950 | 15,000 | 475 |
| 1996-01-17 | 914 | 915 | 900 | 900 | 4,000 | 450 |
| 1996-01-16 | 900 | 920 | 900 | 920 | 6,000 | 460 |
| 1996-01-12 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 1996-01-10 | 919 | 920 | 919 | 920 | 8,000 | 460 |
| 1996-01-08 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1996-01-05 | 880 | 900 | 880 | 900 | 3,000 | 450 |
分割・併合履歴 ： [2017-11-28]1株→2株
