9651 日本プロセス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2002-12-27 | 465 | 465 | 465 | 465 | 4,000 | 232.50 |
| 2002-12-26 | 460 | 465 | 460 | 465 | 9,000 | 232.50 |
| 2002-12-25 | 475 | 475 | 460 | 460 | 3,000 | 230 |
| 2002-12-24 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2002-12-20 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2002-12-19 | 480 | 480 | 470 | 470 | 2,000 | 235 |
| 2002-12-18 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2002-12-17 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2002-12-16 | 500 | 500 | 485 | 485 | 3,000 | 242.50 |
| 2002-12-13 | 500 | 500 | 490 | 490 | 5,000 | 245 |
| 2002-12-12 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 2002-12-11 | 490 | 500 | 490 | 500 | 3,000 | 250 |
| 2002-12-10 | 475 | 480 | 475 | 480 | 3,000 | 240 |
| 2002-12-09 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2002-12-06 | 475 | 480 | 470 | 470 | 4,000 | 235 |
| 2002-12-04 | 475 | 480 | 475 | 475 | 15,000 | 237.50 |
| 2002-12-03 | 475 | 475 | 475 | 475 | 3,000 | 237.50 |
| 2002-12-02 | 445 | 460 | 445 | 460 | 6,000 | 230 |
| 2002-11-27 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2002-11-26 | 470 | 470 | 460 | 460 | 6,000 | 230 |
| 2002-11-25 | 480 | 480 | 460 | 460 | 4,000 | 230 |
| 2002-11-22 | 460 | 500 | 460 | 490 | 8,000 | 245 |
| 2002-11-21 | 410 | 420 | 410 | 420 | 2,000 | 210 |
| 2002-11-19 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2002-11-18 | 415 | 415 | 410 | 410 | 5,000 | 205 |
| 2002-11-15 | 416 | 416 | 416 | 416 | 2,000 | 208 |
| 2002-11-14 | 415 | 420 | 415 | 416 | 6,000 | 208 |
| 2002-11-11 | 415 | 420 | 415 | 420 | 2,000 | 210 |
| 2002-11-08 | 415 | 420 | 415 | 420 | 2,000 | 210 |
| 2002-11-07 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2002-11-06 | 420 | 420 | 415 | 420 | 4,000 | 210 |
| 2002-11-05 | 420 | 420 | 420 | 420 | 4,000 | 210 |
| 2002-11-01 | 420 | 420 | 419 | 419 | 6,000 | 209.50 |
| 2002-10-31 | 415 | 420 | 415 | 420 | 2,000 | 210 |
| 2002-10-30 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2002-10-29 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2002-10-28 | 445 | 445 | 445 | 445 | 3,000 | 222.50 |
| 2002-10-25 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2002-10-24 | 435 | 450 | 435 | 450 | 2,000 | 225 |
| 2002-10-23 | 430 | 430 | 421 | 421 | 4,000 | 210.50 |
| 2002-10-21 | 435 | 435 | 435 | 435 | 5,000 | 217.50 |
| 2002-10-16 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2002-10-15 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2002-10-11 | 415 | 415 | 410 | 415 | 8,000 | 207.50 |
| 2002-10-10 | 445 | 450 | 415 | 415 | 7,000 | 207.50 |
| 2002-10-08 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2002-10-07 | 455 | 460 | 455 | 460 | 4,000 | 230 |
| 2002-10-04 | 480 | 480 | 465 | 465 | 3,000 | 232.50 |
| 2002-10-03 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 2002-10-02 | 505 | 505 | 505 | 505 | 5,000 | 252.50 |
| 2002-10-01 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-09-30 | 520 | 525 | 520 | 520 | 8,000 | 260 |
| 2002-09-27 | 530 | 530 | 525 | 525 | 4,000 | 262.50 |
| 2002-09-26 | 520 | 520 | 510 | 520 | 7,000 | 260 |
| 2002-09-25 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-09-24 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-09-20 | 510 | 510 | 500 | 500 | 3,000 | 250 |
| 2002-09-19 | 520 | 520 | 510 | 510 | 8,000 | 255 |
| 2002-09-18 | 522 | 522 | 515 | 520 | 12,000 | 260 |
| 2002-09-17 | 525 | 525 | 510 | 520 | 5,000 | 260 |
| 2002-09-13 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 2002-09-12 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2002-09-11 | 520 | 520 | 515 | 515 | 7,000 | 257.50 |
| 2002-09-10 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-09-06 | 520 | 520 | 500 | 500 | 3,000 | 250 |
| 2002-09-05 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 2002-09-04 | 540 | 540 | 535 | 540 | 63,000 | 270 |
| 2002-09-03 | 545 | 545 | 540 | 540 | 8,000 | 270 |
| 2002-09-02 | 545 | 545 | 540 | 545 | 22,000 | 272.50 |
| 2002-08-30 | 545 | 550 | 540 | 540 | 7,000 | 270 |
| 2002-08-29 | 540 | 550 | 540 | 550 | 4,000 | 275 |
| 2002-08-27 | 530 | 545 | 530 | 535 | 7,000 | 267.50 |
| 2002-08-26 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 2002-08-23 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2002-08-22 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2002-08-20 | 530 | 540 | 530 | 530 | 5,000 | 265 |
| 2002-08-14 | 515 | 530 | 510 | 530 | 12,000 | 265 |
| 2002-08-12 | 530 | 530 | 500 | 530 | 7,000 | 265 |
| 2002-08-07 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-08-06 | 530 | 530 | 500 | 530 | 13,000 | 265 |
| 2002-08-02 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 2002-08-01 | 530 | 530 | 510 | 510 | 9,000 | 255 |
| 2002-07-31 | 520 | 530 | 520 | 530 | 3,000 | 265 |
| 2002-07-30 | 540 | 540 | 530 | 540 | 6,000 | 270 |
| 2002-07-26 | 500 | 520 | 500 | 505 | 4,000 | 252.50 |
| 2002-07-24 | 500 | 515 | 500 | 515 | 7,000 | 257.50 |
| 2002-07-22 | 492 | 500 | 480 | 500 | 4,000 | 250 |
| 2002-07-18 | 510 | 510 | 490 | 510 | 2,000 | 255 |
| 2002-07-17 | 490 | 510 | 490 | 510 | 2,000 | 255 |
| 2002-07-15 | 490 | 515 | 470 | 500 | 6,000 | 250 |
| 2002-07-10 | 490 | 490 | 470 | 490 | 3,000 | 245 |
| 2002-07-08 | 480 | 480 | 470 | 470 | 5,000 | 235 |
| 2002-07-05 | 460 | 470 | 460 | 470 | 2,000 | 235 |
| 2002-07-04 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2002-07-03 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-07-02 | 495 | 500 | 495 | 495 | 5,000 | 247.50 |
| 2002-07-01 | 510 | 510 | 510 | 510 | 4,000 | 255 |
| 2002-06-28 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-06-27 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2002-06-24 | 480 | 480 | 471 | 471 | 4,000 | 235.50 |
| 2002-06-20 | 470 | 495 | 470 | 495 | 2,000 | 247.50 |
| 2002-06-19 | 500 | 500 | 485 | 490 | 4,000 | 245 |
| 2002-06-13 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2002-06-04 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2002-06-03 | 505 | 510 | 505 | 505 | 18,000 | 252.50 |
| 2002-05-30 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-05-29 | 520 | 520 | 510 | 510 | 4,000 | 255 |
| 2002-05-28 | 550 | 554 | 515 | 525 | 19,000 | 262.50 |
| 2002-05-27 | 530 | 565 | 530 | 550 | 24,000 | 275 |
| 2002-05-24 | 530 | 530 | 510 | 515 | 7,000 | 257.50 |
| 2002-05-21 | 530 | 530 | 515 | 515 | 2,000 | 257.50 |
| 2002-05-20 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2002-05-17 | 500 | 504 | 490 | 491 | 6,000 | 245.50 |
| 2002-05-15 | 495 | 500 | 490 | 500 | 3,000 | 250 |
| 2002-05-14 | 500 | 510 | 495 | 495 | 3,000 | 247.50 |
| 2002-05-13 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-05-09 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-05-08 | 520 | 520 | 510 | 520 | 4,000 | 260 |
| 2002-05-07 | 510 | 515 | 510 | 515 | 2,000 | 257.50 |
| 2002-05-01 | 520 | 530 | 520 | 530 | 3,000 | 265 |
| 2002-04-30 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2002-04-26 | 515 | 535 | 515 | 530 | 10,000 | 265 |
| 2002-04-25 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2002-04-24 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2002-04-23 | 505 | 525 | 505 | 525 | 3,000 | 262.50 |
| 2002-04-22 | 490 | 505 | 490 | 505 | 17,000 | 252.50 |
| 2002-04-18 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-04-12 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2002-04-11 | 495 | 500 | 490 | 490 | 3,000 | 245 |
| 2002-04-10 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-04-09 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2002-04-08 | 475 | 485 | 465 | 485 | 3,000 | 242.50 |
| 2002-04-03 | 480 | 480 | 475 | 480 | 6,000 | 240 |
| 2002-04-02 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-04-01 | 490 | 490 | 490 | 490 | 4,000 | 245 |
| 2002-03-29 | 495 | 495 | 495 | 495 | 2,000 | 247.50 |
| 2002-03-28 | 515 | 515 | 500 | 500 | 3,000 | 250 |
| 2002-03-26 | 490 | 495 | 490 | 490 | 6,000 | 245 |
| 2002-03-22 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2002-03-19 | 490 | 495 | 490 | 495 | 3,000 | 247.50 |
| 2002-03-18 | 475 | 480 | 475 | 480 | 4,000 | 240 |
| 2002-03-15 | 495 | 500 | 495 | 500 | 3,000 | 250 |
| 2002-03-14 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2002-03-13 | 505 | 505 | 500 | 500 | 3,000 | 250 |
| 2002-03-12 | 525 | 530 | 515 | 515 | 23,000 | 257.50 |
| 2002-03-11 | 536 | 550 | 495 | 515 | 31,000 | 257.50 |
| 2002-03-08 | 510 | 550 | 510 | 545 | 26,000 | 272.50 |
| 2002-03-07 | 487 | 500 | 480 | 490 | 33,000 | 245 |
| 2002-03-06 | 485 | 485 | 475 | 475 | 3,000 | 237.50 |
| 2002-03-05 | 455 | 485 | 445 | 470 | 19,000 | 235 |
| 2002-03-04 | 455 | 455 | 440 | 450 | 16,000 | 225 |
| 2002-03-01 | 445 | 450 | 440 | 445 | 17,000 | 222.50 |
| 2002-02-28 | 435 | 445 | 432 | 435 | 24,000 | 217.50 |
| 2002-02-27 | 445 | 450 | 440 | 440 | 8,000 | 220 |
| 2002-02-26 | 445 | 450 | 435 | 445 | 28,000 | 222.50 |
| 2002-02-25 | 440 | 440 | 435 | 435 | 4,000 | 217.50 |
| 2002-02-22 | 431 | 431 | 431 | 431 | 2,000 | 215.50 |
| 2002-02-21 | 440 | 440 | 435 | 435 | 4,000 | 217.50 |
| 2002-02-20 | 435 | 435 | 426 | 435 | 12,000 | 217.50 |
| 2002-02-19 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2002-02-18 | 435 | 435 | 420 | 420 | 6,000 | 210 |
| 2002-02-15 | 440 | 440 | 430 | 430 | 28,000 | 215 |
| 2002-02-14 | 440 | 440 | 430 | 440 | 14,000 | 220 |
| 2002-02-13 | 440 | 450 | 435 | 440 | 30,000 | 220 |
| 2002-02-12 | 490 | 490 | 430 | 436 | 36,000 | 218 |
| 2002-02-08 | 495 | 496 | 490 | 495 | 12,000 | 247.50 |
| 2002-02-07 | 510 | 510 | 495 | 495 | 7,000 | 247.50 |
| 2002-02-06 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2002-02-05 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2002-02-04 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2002-02-01 | 520 | 520 | 500 | 500 | 12,000 | 250 |
| 2002-01-31 | 530 | 530 | 510 | 510 | 11,000 | 255 |
| 2002-01-29 | 590 | 590 | 530 | 530 | 17,000 | 265 |
| 2002-01-28 | 592 | 595 | 590 | 595 | 8,000 | 297.50 |
| 2002-01-22 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2002-01-21 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2002-01-18 | 600 | 610 | 600 | 610 | 2,000 | 305 |
| 2002-01-17 | 585 | 585 | 585 | 585 | 3,000 | 292.50 |
| 2002-01-15 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2002-01-08 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2002-01-07 | 580 | 580 | 580 | 580 | 2,000 | 290 |
分割・併合履歴 ： [2017-11-28]1株→2株
