9651 日本プロセス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 520 | 525 | 520 | 525 | 3,000 | 262.50 |
| 2000-12-26 | 480 | 490 | 480 | 490 | 3,000 | 245 |
| 2000-12-25 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2000-12-22 | 465 | 470 | 465 | 470 | 3,000 | 235 |
| 2000-12-21 | 480 | 480 | 460 | 460 | 4,000 | 230 |
| 2000-12-20 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2000-12-15 | 505 | 505 | 490 | 490 | 6,000 | 245 |
| 2000-12-13 | 480 | 490 | 480 | 490 | 5,000 | 245 |
| 2000-12-12 | 480 | 485 | 480 | 480 | 7,000 | 240 |
| 2000-12-11 | 475 | 480 | 475 | 480 | 2,000 | 240 |
| 2000-12-06 | 465 | 479 | 465 | 479 | 3,000 | 239.50 |
| 2000-12-01 | 475 | 475 | 465 | 465 | 10,000 | 232.50 |
| 2000-11-30 | 490 | 490 | 485 | 485 | 4,000 | 242.50 |
| 2000-11-29 | 495 | 500 | 495 | 500 | 2,000 | 250 |
| 2000-11-28 | 500 | 514 | 500 | 500 | 6,000 | 250 |
| 2000-11-27 | 500 | 514 | 500 | 514 | 4,000 | 257 |
| 2000-11-24 | 510 | 520 | 510 | 510 | 6,000 | 255 |
| 2000-11-22 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2000-11-21 | 540 | 545 | 540 | 545 | 4,000 | 272.50 |
| 2000-11-20 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2000-11-16 | 550 | 550 | 540 | 540 | 6,000 | 270 |
| 2000-11-13 | 575 | 575 | 575 | 575 | 3,000 | 287.50 |
| 2000-11-08 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2000-11-07 | 565 | 580 | 565 | 580 | 7,000 | 290 |
| 2000-11-06 | 580 | 580 | 565 | 565 | 9,000 | 282.50 |
| 2000-11-02 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2000-11-01 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2000-10-31 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2000-10-30 | 600 | 600 | 580 | 580 | 2,000 | 290 |
| 2000-10-26 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2000-10-20 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2000-10-19 | 599 | 599 | 569 | 569 | 3,000 | 284.50 |
| 2000-10-18 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2000-10-17 | 640 | 640 | 610 | 610 | 5,000 | 305 |
| 2000-10-16 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2000-10-13 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2000-10-12 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 2000-09-28 | 710 | 720 | 710 | 720 | 2,000 | 360 |
| 2000-09-26 | 730 | 730 | 730 | 730 | 4,000 | 365 |
| 2000-09-21 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2000-09-08 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2000-09-05 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2000-09-01 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2000-08-28 | 812 | 812 | 800 | 800 | 4,000 | 400 |
| 2000-08-23 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2000-08-15 | 770 | 800 | 770 | 780 | 8,000 | 390 |
| 2000-08-10 | 730 | 750 | 730 | 750 | 2,000 | 375 |
| 2000-08-02 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2000-07-31 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 2000-07-27 | 762 | 762 | 762 | 762 | 1,000 | 381 |
| 2000-07-26 | 745 | 765 | 740 | 765 | 9,000 | 382.50 |
| 2000-07-24 | 745 | 745 | 745 | 745 | 5,000 | 372.50 |
| 2000-07-17 | 750 | 760 | 750 | 750 | 5,000 | 375 |
| 2000-07-14 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2000-07-13 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2000-07-12 | 750 | 760 | 750 | 760 | 3,000 | 380 |
| 2000-07-11 | 760 | 760 | 750 | 750 | 2,000 | 375 |
| 2000-07-07 | 730 | 760 | 730 | 750 | 3,000 | 375 |
| 2000-07-05 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2000-06-30 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 2000-06-28 | 680 | 710 | 680 | 710 | 9,000 | 355 |
| 2000-06-27 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2000-06-26 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 2000-06-21 | 670 | 670 | 670 | 670 | 5,000 | 335 |
| 2000-06-20 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2000-06-12 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2000-06-07 | 685 | 685 | 680 | 680 | 2,000 | 340 |
| 2000-06-05 | 700 | 700 | 690 | 690 | 2,000 | 345 |
| 2000-05-30 | 710 | 710 | 700 | 700 | 3,000 | 350 |
| 2000-05-29 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2000-05-25 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2000-05-22 | 740 | 740 | 730 | 730 | 2,000 | 365 |
| 2000-05-18 | 780 | 780 | 760 | 760 | 7,000 | 380 |
| 2000-05-16 | 740 | 760 | 740 | 760 | 8,000 | 380 |
| 2000-05-15 | 730 | 740 | 730 | 740 | 3,000 | 370 |
| 2000-05-10 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 2000-05-09 | 755 | 755 | 750 | 750 | 6,000 | 375 |
| 2000-05-08 | 700 | 760 | 700 | 760 | 8,000 | 380 |
| 2000-05-02 | 690 | 700 | 690 | 700 | 2,000 | 350 |
| 2000-05-01 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2000-04-27 | 710 | 710 | 700 | 700 | 25,000 | 350 |
| 2000-04-26 | 695 | 710 | 695 | 710 | 4,000 | 355 |
| 2000-04-21 | 710 | 710 | 700 | 700 | 3,000 | 350 |
| 2000-04-20 | 700 | 710 | 700 | 700 | 19,000 | 350 |
| 2000-04-19 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2000-04-17 | 740 | 740 | 720 | 740 | 3,000 | 370 |
| 2000-04-14 | 760 | 760 | 750 | 750 | 4,000 | 375 |
| 2000-04-13 | 735 | 770 | 735 | 760 | 14,000 | 380 |
| 2000-04-12 | 710 | 730 | 700 | 730 | 23,000 | 365 |
| 2000-04-11 | 680 | 700 | 660 | 700 | 25,000 | 350 |
| 2000-04-10 | 670 | 690 | 670 | 680 | 13,000 | 340 |
| 2000-04-07 | 720 | 720 | 700 | 700 | 5,000 | 350 |
| 2000-04-04 | 750 | 770 | 750 | 770 | 2,000 | 385 |
| 2000-04-03 | 780 | 780 | 770 | 770 | 4,000 | 385 |
| 2000-03-31 | 800 | 800 | 790 | 790 | 3,000 | 395 |
| 2000-03-30 | 790 | 810 | 790 | 810 | 2,000 | 405 |
| 2000-03-29 | 800 | 810 | 800 | 810 | 3,000 | 405 |
| 2000-03-28 | 830 | 830 | 820 | 820 | 6,000 | 410 |
| 2000-03-27 | 830 | 870 | 830 | 870 | 3,000 | 435 |
| 2000-03-23 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2000-03-22 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 2000-03-16 | 880 | 880 | 850 | 860 | 6,000 | 430 |
| 2000-03-15 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 2000-03-13 | 980 | 980 | 890 | 890 | 7,000 | 445 |
| 2000-03-10 | 1,000 | 1,000 | 990 | 990 | 2,000 | 495 |
| 2000-03-08 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2000-03-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 2000-03-01 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 525 |
| 2000-02-29 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 525 |
| 2000-02-28 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-02-25 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 2000-02-22 | 1,120 | 1,130 | 1,120 | 1,120 | 8,000 | 560 |
| 2000-02-21 | 1,090 | 1,130 | 1,090 | 1,130 | 19,000 | 565 |
| 2000-02-18 | 1,090 | 1,090 | 1,060 | 1,080 | 4,000 | 540 |
| 2000-02-17 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 545 |
| 2000-02-16 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 | 545 |
| 2000-02-15 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 2000-02-14 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 535 |
| 2000-02-04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 2000-02-03 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 2000-02-01 | 1,100 | 1,110 | 1,100 | 1,110 | 5,000 | 555 |
| 2000-01-31 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2000-01-27 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 535 |
| 2000-01-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2000-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2000-01-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
分割・併合履歴 ： [2017-11-28]1株→2株
