9651 日本プロセス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1999-12-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1999-12-13 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1999-11-26 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1999-11-24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 1999-11-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1999-11-16 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 1999-11-15 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 595 |
| 1999-11-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1999-11-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1999-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1999-10-26 | 999 | 1,000 | 999 | 1,000 | 3,000 | 500 |
| 1999-10-25 | 970 | 1,000 | 970 | 1,000 | 3,000 | 500 |
| 1999-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1999-10-21 | 1,050 | 1,050 | 1,000 | 1,000 | 5,000 | 500 |
| 1999-10-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1999-10-19 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 560 |
| 1999-10-18 | 1,190 | 1,190 | 1,120 | 1,120 | 5,000 | 560 |
| 1999-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 600 |
| 1999-10-13 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1999-10-12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1999-10-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1999-10-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1999-10-05 | 1,230 | 1,230 | 1,200 | 1,200 | 5,000 | 600 |
| 1999-10-04 | 1,270 | 1,270 | 1,230 | 1,230 | 2,000 | 615 |
| 1999-10-01 | 1,490 | 1,490 | 1,400 | 1,400 | 9,000 | 700 |
| 1999-09-30 | 1,320 | 1,400 | 1,320 | 1,400 | 14,000 | 700 |
| 1999-09-29 | 1,040 | 1,200 | 1,040 | 1,200 | 2,000 | 600 |
| 1999-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1999-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1999-09-24 | 1,000 | 1,000 | 970 | 970 | 6,000 | 485 |
| 1999-09-22 | 971 | 1,000 | 971 | 991 | 7,000 | 495.50 |
| 1999-09-21 | 970 | 970 | 970 | 970 | 6,000 | 485 |
| 1999-09-20 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1999-09-17 | 950 | 950 | 940 | 940 | 9,000 | 470 |
| 1999-09-16 | 970 | 980 | 970 | 970 | 7,000 | 485 |
| 1999-09-14 | 971 | 980 | 970 | 970 | 9,000 | 485 |
| 1999-09-13 | 970 | 980 | 970 | 970 | 10,000 | 485 |
| 1999-09-09 | 980 | 980 | 970 | 970 | 4,000 | 485 |
| 1999-09-08 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1999-09-07 | 980 | 980 | 975 | 980 | 7,000 | 490 |
| 1999-09-06 | 971 | 990 | 971 | 990 | 12,000 | 495 |
| 1999-09-03 | 960 | 970 | 960 | 970 | 9,000 | 485 |
| 1999-09-02 | 959 | 959 | 959 | 959 | 2,000 | 479.50 |
| 1999-09-01 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 1999-08-31 | 959 | 959 | 959 | 959 | 4,000 | 479.50 |
| 1999-08-30 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 1999-08-27 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 1999-08-26 | 964 | 964 | 964 | 964 | 1,000 | 482 |
| 1999-08-03 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 | 510 |
| 1999-08-02 | 999 | 999 | 990 | 990 | 4,000 | 495 |
| 1999-07-27 | 1,000 | 1,000 | 990 | 990 | 2,000 | 495 |
| 1999-07-26 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1999-07-22 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1999-07-21 | 930 | 960 | 930 | 960 | 2,000 | 480 |
| 1999-07-19 | 900 | 900 | 890 | 900 | 4,000 | 450 |
| 1999-07-16 | 885 | 885 | 885 | 885 | 2,000 | 442.50 |
| 1999-07-14 | 900 | 900 | 885 | 885 | 3,000 | 442.50 |
| 1999-07-09 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1999-07-07 | 936 | 936 | 930 | 930 | 4,000 | 465 |
| 1999-07-06 | 900 | 930 | 900 | 930 | 10,000 | 465 |
| 1999-07-05 | 886 | 900 | 886 | 900 | 6,000 | 450 |
| 1999-07-01 | 885 | 885 | 885 | 885 | 1,000 | 442.50 |
| 1999-06-30 | 889 | 889 | 885 | 885 | 2,000 | 442.50 |
| 1999-06-28 | 899 | 899 | 899 | 899 | 1,000 | 449.50 |
| 1999-06-21 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1999-06-11 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1999-06-10 | 910 | 910 | 900 | 900 | 2,000 | 450 |
| 1999-06-09 | 900 | 920 | 880 | 910 | 20,000 | 455 |
| 1999-06-08 | 864 | 865 | 864 | 865 | 2,000 | 432.50 |
| 1999-06-07 | 848 | 848 | 848 | 848 | 1,000 | 424 |
| 1999-06-01 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1999-05-31 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1999-05-27 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1999-05-26 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1999-05-25 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1999-05-24 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1999-05-20 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1999-05-19 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1999-05-18 | 850 | 850 | 840 | 840 | 2,000 | 420 |
| 1999-05-17 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 1999-05-14 | 860 | 865 | 860 | 865 | 3,000 | 432.50 |
| 1999-05-10 | 845 | 845 | 845 | 845 | 1,000 | 422.50 |
| 1999-04-28 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1999-04-27 | 839 | 839 | 830 | 830 | 3,000 | 415 |
| 1999-04-26 | 839 | 839 | 839 | 839 | 1,000 | 419.50 |
| 1999-04-23 | 839 | 839 | 839 | 839 | 1,000 | 419.50 |
| 1999-04-19 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1999-04-16 | 829 | 829 | 815 | 815 | 3,000 | 407.50 |
| 1999-04-15 | 849 | 849 | 829 | 829 | 2,000 | 414.50 |
| 1999-04-14 | 898 | 899 | 898 | 899 | 2,000 | 449.50 |
| 1999-04-12 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 1999-04-07 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 1999-04-05 | 806 | 806 | 806 | 806 | 1,000 | 403 |
| 1999-04-02 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1999-04-01 | 870 | 870 | 870 | 870 | 6,000 | 435 |
| 1999-03-31 | 984 | 984 | 969 | 970 | 9,000 | 485 |
| 1999-03-30 | 985 | 985 | 985 | 985 | 5,000 | 492.50 |
| 1999-03-26 | 875 | 875 | 875 | 875 | 2,000 | 437.50 |
| 1999-03-23 | 790 | 800 | 790 | 800 | 7,000 | 400 |
| 1999-03-19 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 1999-03-16 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1999-03-15 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1999-03-12 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 1999-03-11 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1999-03-10 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1999-03-09 | 795 | 800 | 795 | 800 | 8,000 | 400 |
| 1999-03-02 | 775 | 775 | 760 | 765 | 4,000 | 382.50 |
| 1999-03-01 | 800 | 800 | 785 | 785 | 2,000 | 392.50 |
| 1999-02-26 | 750 | 761 | 750 | 761 | 2,000 | 380.50 |
| 1999-02-25 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1999-02-22 | 712 | 712 | 712 | 712 | 1,000 | 356 |
| 1999-02-18 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1999-02-16 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1999-01-26 | 699 | 700 | 699 | 700 | 4,000 | 350 |
| 1999-01-13 | 699 | 699 | 699 | 699 | 3,000 | 349.50 |
| 1999-01-06 | 650 | 700 | 650 | 700 | 2,000 | 350 |
| 1999-01-05 | 602 | 602 | 602 | 602 | 1,000 | 301 |
分割・併合履歴 ： [2017-11-28]1株→2株
