9651 日本プロセス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 2003-12-25 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2003-12-22 | 779 | 779 | 774 | 775 | 3,000 | 387.50 |
| 2003-12-19 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 2003-12-18 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 2003-12-17 | 774 | 774 | 771 | 771 | 2,000 | 385.50 |
| 2003-12-16 | 772 | 772 | 770 | 770 | 2,000 | 385 |
| 2003-12-15 | 774 | 775 | 770 | 770 | 10,000 | 385 |
| 2003-12-12 | 761 | 775 | 761 | 775 | 3,000 | 387.50 |
| 2003-12-09 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2003-12-08 | 740 | 740 | 735 | 740 | 6,000 | 370 |
| 2003-12-05 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2003-12-04 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 2003-12-03 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2003-12-02 | 730 | 730 | 720 | 725 | 3,000 | 362.50 |
| 2003-12-01 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2003-11-28 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2003-11-27 | 825 | 825 | 795 | 795 | 4,000 | 397.50 |
| 2003-11-26 | 834 | 834 | 830 | 830 | 2,000 | 415 |
| 2003-11-20 | 843 | 843 | 839 | 839 | 2,000 | 419.50 |
| 2003-11-19 | 835 | 840 | 835 | 840 | 2,000 | 420 |
| 2003-11-18 | 844 | 844 | 840 | 840 | 2,000 | 420 |
| 2003-11-17 | 835 | 840 | 835 | 840 | 2,000 | 420 |
| 2003-11-14 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2003-11-13 | 845 | 845 | 840 | 840 | 2,000 | 420 |
| 2003-11-12 | 844 | 844 | 840 | 840 | 2,000 | 420 |
| 2003-11-11 | 830 | 840 | 830 | 840 | 4,000 | 420 |
| 2003-11-10 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 2003-11-07 | 835 | 840 | 805 | 830 | 5,000 | 415 |
| 2003-11-06 | 835 | 840 | 835 | 840 | 2,000 | 420 |
| 2003-11-05 | 843 | 843 | 840 | 840 | 2,000 | 420 |
| 2003-11-04 | 843 | 843 | 843 | 843 | 1,000 | 421.50 |
| 2003-10-31 | 845 | 845 | 840 | 840 | 3,000 | 420 |
| 2003-10-30 | 845 | 845 | 840 | 840 | 2,000 | 420 |
| 2003-10-29 | 845 | 845 | 835 | 840 | 4,000 | 420 |
| 2003-10-28 | 835 | 844 | 835 | 844 | 2,000 | 422 |
| 2003-10-27 | 840 | 840 | 835 | 835 | 3,000 | 417.50 |
| 2003-10-24 | 850 | 850 | 820 | 830 | 8,000 | 415 |
| 2003-10-23 | 810 | 840 | 810 | 840 | 5,000 | 420 |
| 2003-10-22 | 805 | 840 | 805 | 840 | 2,000 | 420 |
| 2003-10-21 | 715 | 900 | 700 | 760 | 17,000 | 380 |
| 2003-10-16 | 700 | 700 | 690 | 700 | 3,000 | 350 |
| 2003-10-14 | 695 | 695 | 685 | 685 | 2,000 | 342.50 |
| 2003-10-10 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 2003-10-09 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 2003-10-06 | 675 | 685 | 675 | 685 | 2,000 | 342.50 |
| 2003-10-02 | 682 | 682 | 675 | 682 | 3,000 | 341 |
| 2003-09-30 | 670 | 675 | 670 | 675 | 5,000 | 337.50 |
| 2003-09-29 | 670 | 670 | 669 | 669 | 3,000 | 334.50 |
| 2003-09-26 | 660 | 669 | 660 | 669 | 2,000 | 334.50 |
| 2003-09-25 | 670 | 670 | 660 | 660 | 3,000 | 330 |
| 2003-09-24 | 665 | 670 | 660 | 670 | 5,000 | 335 |
| 2003-09-19 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2003-09-18 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 2003-09-17 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2003-09-16 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 2003-09-11 | 645 | 645 | 640 | 645 | 3,000 | 322.50 |
| 2003-09-08 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2003-09-05 | 623 | 623 | 620 | 620 | 2,000 | 310 |
| 2003-09-04 | 623 | 623 | 620 | 623 | 3,000 | 311.50 |
| 2003-09-02 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2003-09-01 | 612 | 612 | 612 | 612 | 1,000 | 306 |
| 2003-08-28 | 608 | 612 | 608 | 612 | 4,000 | 306 |
| 2003-08-26 | 610 | 620 | 610 | 620 | 2,000 | 310 |
| 2003-08-21 | 625 | 625 | 600 | 600 | 4,000 | 300 |
| 2003-08-20 | 634 | 634 | 631 | 633 | 4,000 | 316.50 |
| 2003-08-19 | 630 | 631 | 630 | 630 | 9,000 | 315 |
| 2003-08-18 | 634 | 634 | 630 | 630 | 2,000 | 315 |
| 2003-08-14 | 620 | 630 | 620 | 630 | 3,000 | 315 |
| 2003-08-13 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2003-08-11 | 600 | 620 | 600 | 620 | 22,000 | 310 |
| 2003-08-08 | 603 | 603 | 600 | 600 | 2,000 | 300 |
| 2003-08-05 | 585 | 585 | 581 | 585 | 4,000 | 292.50 |
| 2003-08-04 | 575 | 575 | 570 | 570 | 2,000 | 285 |
| 2003-08-01 | 580 | 580 | 567 | 570 | 8,000 | 285 |
| 2003-07-31 | 586 | 595 | 570 | 570 | 11,000 | 285 |
| 2003-07-30 | 519 | 585 | 515 | 585 | 10,000 | 292.50 |
| 2003-07-29 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2003-07-28 | 500 | 514 | 500 | 510 | 5,000 | 255 |
| 2003-07-24 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-07-23 | 525 | 531 | 515 | 515 | 7,000 | 257.50 |
| 2003-07-22 | 540 | 545 | 540 | 545 | 3,000 | 272.50 |
| 2003-07-18 | 550 | 559 | 550 | 550 | 3,000 | 275 |
| 2003-07-17 | 559 | 559 | 555 | 555 | 2,000 | 277.50 |
| 2003-07-16 | 559 | 559 | 555 | 555 | 2,000 | 277.50 |
| 2003-07-15 | 550 | 555 | 550 | 555 | 4,000 | 277.50 |
| 2003-07-14 | 545 | 555 | 545 | 555 | 6,000 | 277.50 |
| 2003-07-11 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2003-07-10 | 551 | 551 | 550 | 550 | 4,000 | 275 |
| 2003-07-09 | 551 | 553 | 551 | 553 | 2,000 | 276.50 |
| 2003-07-08 | 553 | 553 | 550 | 550 | 3,000 | 275 |
| 2003-07-07 | 553 | 553 | 549 | 550 | 9,000 | 275 |
| 2003-07-04 | 551 | 552 | 550 | 550 | 10,000 | 275 |
| 2003-07-03 | 535 | 550 | 535 | 550 | 12,000 | 275 |
| 2003-07-02 | 520 | 530 | 520 | 530 | 2,000 | 265 |
| 2003-07-01 | 506 | 510 | 506 | 510 | 2,000 | 255 |
| 2003-06-26 | 500 | 510 | 500 | 500 | 6,000 | 250 |
| 2003-06-24 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-06-23 | 475 | 490 | 475 | 490 | 7,000 | 245 |
| 2003-06-20 | 455 | 475 | 455 | 475 | 3,000 | 237.50 |
| 2003-06-19 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2003-06-18 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2003-06-12 | 475 | 475 | 470 | 475 | 3,000 | 237.50 |
| 2003-06-11 | 460 | 475 | 460 | 470 | 5,000 | 235 |
| 2003-06-09 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-06-05 | 455 | 455 | 450 | 450 | 2,000 | 225 |
| 2003-06-04 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-06-03 | 450 | 450 | 440 | 440 | 2,000 | 220 |
| 2003-06-02 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-05-30 | 460 | 460 | 455 | 455 | 2,000 | 227.50 |
| 2003-05-29 | 463 | 470 | 459 | 470 | 5,000 | 235 |
| 2003-05-28 | 459 | 459 | 459 | 459 | 2,000 | 229.50 |
| 2003-05-27 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2003-05-23 | 459 | 461 | 455 | 455 | 7,000 | 227.50 |
| 2003-05-22 | 459 | 459 | 459 | 459 | 1,000 | 229.50 |
| 2003-05-20 | 450 | 455 | 450 | 455 | 2,000 | 227.50 |
| 2003-05-19 | 438 | 440 | 438 | 438 | 4,000 | 219 |
| 2003-05-16 | 435 | 438 | 435 | 438 | 7,000 | 219 |
| 2003-05-15 | 440 | 440 | 435 | 440 | 3,000 | 220 |
| 2003-05-14 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2003-05-13 | 435 | 435 | 430 | 435 | 4,000 | 217.50 |
| 2003-05-12 | 425 | 430 | 425 | 430 | 4,000 | 215 |
| 2003-05-09 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-05-08 | 430 | 430 | 425 | 430 | 4,000 | 215 |
| 2003-05-07 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2003-05-06 | 420 | 430 | 420 | 425 | 5,000 | 212.50 |
| 2003-05-01 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2003-04-30 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2003-04-28 | 415 | 415 | 415 | 415 | 19,000 | 207.50 |
| 2003-04-25 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2003-04-24 | 415 | 415 | 410 | 410 | 5,000 | 205 |
| 2003-04-23 | 415 | 415 | 410 | 410 | 2,000 | 205 |
| 2003-04-22 | 410 | 410 | 410 | 410 | 7,000 | 205 |
| 2003-04-21 | 410 | 410 | 407 | 410 | 7,000 | 205 |
| 2003-04-18 | 410 | 410 | 409 | 409 | 4,000 | 204.50 |
| 2003-04-17 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2003-04-16 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2003-04-15 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2003-04-14 | 405 | 405 | 404 | 405 | 2,000 | 202.50 |
| 2003-04-11 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2003-04-10 | 402 | 402 | 400 | 400 | 7,000 | 200 |
| 2003-04-09 | 401 | 401 | 400 | 400 | 9,000 | 200 |
| 2003-04-08 | 402 | 402 | 400 | 402 | 7,000 | 201 |
| 2003-04-07 | 410 | 410 | 400 | 401 | 6,000 | 200.50 |
| 2003-04-04 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2003-04-03 | 385 | 390 | 385 | 390 | 2,000 | 195 |
| 2003-04-02 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2003-04-01 | 393 | 393 | 393 | 393 | 2,000 | 196.50 |
| 2003-03-31 | 400 | 400 | 385 | 390 | 3,000 | 195 |
| 2003-03-28 | 395 | 395 | 391 | 391 | 5,000 | 195.50 |
| 2003-03-27 | 409 | 410 | 391 | 395 | 16,000 | 197.50 |
| 2003-03-26 | 409 | 410 | 409 | 410 | 7,000 | 205 |
| 2003-03-25 | 410 | 410 | 405 | 410 | 9,000 | 205 |
| 2003-03-24 | 405 | 405 | 405 | 405 | 4,000 | 202.50 |
| 2003-03-19 | 415 | 420 | 415 | 420 | 4,000 | 210 |
| 2003-03-17 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2003-03-14 | 420 | 430 | 420 | 420 | 4,000 | 210 |
| 2003-03-13 | 420 | 430 | 420 | 430 | 11,000 | 215 |
| 2003-03-12 | 438 | 438 | 430 | 431 | 5,000 | 215.50 |
| 2003-03-11 | 438 | 438 | 435 | 435 | 2,000 | 217.50 |
| 2003-03-10 | 450 | 450 | 435 | 435 | 5,000 | 217.50 |
| 2003-03-07 | 455 | 470 | 450 | 450 | 3,000 | 225 |
| 2003-03-06 | 460 | 465 | 460 | 460 | 4,000 | 230 |
| 2003-03-05 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2003-03-04 | 470 | 470 | 470 | 470 | 5,000 | 235 |
| 2003-03-03 | 475 | 475 | 475 | 475 | 7,000 | 237.50 |
| 2003-02-28 | 475 | 475 | 470 | 475 | 5,000 | 237.50 |
| 2003-02-26 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2003-02-25 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 2003-02-24 | 440 | 440 | 440 | 440 | 6,000 | 220 |
| 2003-02-21 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-02-20 | 440 | 440 | 425 | 430 | 5,000 | 215 |
| 2003-02-19 | 450 | 450 | 430 | 430 | 4,000 | 215 |
| 2003-02-18 | 440 | 450 | 440 | 440 | 5,000 | 220 |
| 2003-02-17 | 445 | 450 | 440 | 440 | 3,000 | 220 |
| 2003-02-14 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2003-02-13 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2003-02-12 | 415 | 420 | 410 | 420 | 22,000 | 210 |
| 2003-02-10 | 425 | 425 | 410 | 410 | 6,000 | 205 |
| 2003-02-07 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2003-02-06 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2003-02-05 | 425 | 425 | 420 | 425 | 2,000 | 212.50 |
| 2003-02-04 | 410 | 420 | 410 | 420 | 5,000 | 210 |
| 2003-02-03 | 405 | 410 | 405 | 410 | 2,000 | 205 |
| 2003-01-31 | 435 | 435 | 425 | 425 | 4,000 | 212.50 |
| 2003-01-28 | 450 | 450 | 445 | 445 | 8,000 | 222.50 |
| 2003-01-27 | 430 | 450 | 430 | 450 | 8,000 | 225 |
| 2003-01-22 | 416 | 416 | 416 | 416 | 2,000 | 208 |
| 2003-01-17 | 410 | 420 | 410 | 415 | 6,000 | 207.50 |
| 2003-01-16 | 415 | 415 | 410 | 415 | 2,000 | 207.50 |
| 2003-01-14 | 430 | 430 | 425 | 425 | 3,000 | 212.50 |
| 2003-01-10 | 430 | 435 | 430 | 435 | 3,000 | 217.50 |
| 2003-01-08 | 415 | 415 | 415 | 415 | 3,000 | 207.50 |
| 2003-01-07 | 435 | 435 | 430 | 430 | 5,000 | 215 |
| 2003-01-06 | 450 | 450 | 450 | 450 | 2,000 | 225 |
分割・併合履歴 ： [2017-11-28]1株→2株
