9651 日本プロセス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 475 | 476 | 475 | 476 | 2,000 | 238 |
| 1997-12-22 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1997-12-18 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1997-12-17 | 461 | 461 | 461 | 461 | 1,000 | 230.50 |
| 1997-12-10 | 458 | 458 | 458 | 458 | 2,000 | 229 |
| 1997-12-05 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 1997-12-02 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 1997-12-01 | 490 | 490 | 490 | 490 | 5,000 | 245 |
| 1997-11-27 | 481 | 481 | 481 | 481 | 1,000 | 240.50 |
| 1997-11-26 | 491 | 491 | 480 | 480 | 11,000 | 240 |
| 1997-11-18 | 641 | 641 | 641 | 641 | 2,000 | 320.50 |
| 1997-11-13 | 641 | 641 | 641 | 641 | 3,000 | 320.50 |
| 1997-11-12 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 1997-11-11 | 642 | 645 | 641 | 642 | 8,000 | 321 |
| 1997-11-10 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 1997-11-06 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 1997-10-27 | 641 | 641 | 641 | 641 | 6,000 | 320.50 |
| 1997-10-24 | 645 | 645 | 642 | 642 | 3,000 | 321 |
| 1997-10-23 | 645 | 645 | 645 | 645 | 4,000 | 322.50 |
| 1997-10-22 | 645 | 645 | 645 | 645 | 3,000 | 322.50 |
| 1997-10-21 | 645 | 645 | 645 | 645 | 3,000 | 322.50 |
| 1997-10-20 | 645 | 645 | 645 | 645 | 3,000 | 322.50 |
| 1997-10-16 | 641 | 641 | 641 | 641 | 3,000 | 320.50 |
| 1997-10-15 | 641 | 641 | 641 | 641 | 3,000 | 320.50 |
| 1997-10-14 | 641 | 641 | 641 | 641 | 3,000 | 320.50 |
| 1997-10-13 | 641 | 641 | 641 | 641 | 3,000 | 320.50 |
| 1997-10-09 | 641 | 641 | 641 | 641 | 2,000 | 320.50 |
| 1997-10-03 | 651 | 651 | 651 | 651 | 1,000 | 325.50 |
| 1997-10-02 | 655 | 655 | 655 | 655 | 2,000 | 327.50 |
| 1997-09-30 | 661 | 661 | 661 | 661 | 1,000 | 330.50 |
| 1997-09-24 | 661 | 661 | 661 | 661 | 2,000 | 330.50 |
| 1997-09-16 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1997-09-12 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 1997-09-09 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1997-09-04 | 762 | 762 | 762 | 762 | 1,000 | 381 |
| 1997-08-27 | 773 | 773 | 763 | 763 | 3,000 | 381.50 |
| 1997-08-26 | 773 | 773 | 773 | 773 | 3,000 | 386.50 |
| 1997-08-25 | 773 | 773 | 773 | 773 | 3,000 | 386.50 |
| 1997-08-20 | 785 | 785 | 785 | 785 | 6,000 | 392.50 |
| 1997-08-15 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-08-14 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-08-12 | 820 | 820 | 810 | 820 | 5,000 | 410 |
| 1997-08-11 | 820 | 820 | 810 | 820 | 6,000 | 410 |
| 1997-08-07 | 835 | 835 | 820 | 820 | 6,000 | 410 |
| 1997-07-29 | 910 | 910 | 910 | 910 | 6,000 | 455 |
| 1997-07-28 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1997-07-24 | 910 | 910 | 910 | 910 | 15,000 | 455 |
| 1997-07-23 | 910 | 910 | 910 | 910 | 14,000 | 455 |
| 1997-07-17 | 900 | 910 | 900 | 900 | 8,000 | 450 |
| 1997-07-16 | 900 | 900 | 900 | 900 | 12,000 | 450 |
| 1997-07-15 | 820 | 902 | 820 | 902 | 6,000 | 451 |
| 1997-07-14 | 919 | 919 | 900 | 900 | 3,000 | 450 |
| 1997-07-11 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 1997-07-10 | 922 | 922 | 922 | 922 | 2,000 | 461 |
| 1997-07-09 | 922 | 923 | 922 | 923 | 4,000 | 461.50 |
| 1997-07-08 | 923 | 923 | 923 | 923 | 2,000 | 461.50 |
| 1997-07-07 | 923 | 923 | 923 | 923 | 3,000 | 461.50 |
| 1997-07-02 | 922 | 922 | 922 | 922 | 5,000 | 461 |
| 1997-06-30 | 922 | 922 | 922 | 922 | 5,000 | 461 |
| 1997-06-27 | 922 | 922 | 922 | 922 | 10,000 | 461 |
| 1997-06-26 | 921 | 921 | 921 | 921 | 5,000 | 460.50 |
| 1997-06-25 | 921 | 921 | 921 | 921 | 5,000 | 460.50 |
| 1997-06-24 | 921 | 921 | 921 | 921 | 5,000 | 460.50 |
| 1997-06-23 | 921 | 921 | 921 | 921 | 5,000 | 460.50 |
| 1997-06-20 | 920 | 920 | 910 | 910 | 6,000 | 455 |
| 1997-06-19 | 910 | 910 | 910 | 910 | 5,000 | 455 |
| 1997-06-18 | 910 | 910 | 910 | 910 | 5,000 | 455 |
| 1997-06-17 | 920 | 920 | 904 | 910 | 15,000 | 455 |
| 1997-06-12 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 1997-06-06 | 955 | 955 | 955 | 955 | 2,000 | 477.50 |
| 1997-05-26 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 1997-05-22 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 1997-05-21 | 967 | 967 | 967 | 967 | 1,000 | 483.50 |
| 1997-05-15 | 965 | 965 | 965 | 965 | 2,000 | 482.50 |
| 1997-05-08 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1997-05-06 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1997-04-21 | 831 | 831 | 820 | 820 | 3,000 | 410 |
| 1997-04-18 | 821 | 821 | 821 | 821 | 2,000 | 410.50 |
| 1997-04-17 | 811 | 811 | 811 | 811 | 1,000 | 405.50 |
| 1997-04-16 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1997-04-15 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-04-14 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1997-03-13 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1997-03-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1997-03-03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1997-02-25 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1997-02-14 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1997-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-01-24 | 990 | 990 | 990 | 990 | 4,000 | 495 |
| 1997-01-17 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1997-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-01-08 | 990 | 990 | 990 | 990 | 1,000 | 495 |
分割・併合履歴 ： [2017-11-28]1株→2株
