9651 日本プロセス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	950	950	950	950	1,000	475
2004-12-28	949	949	949	949	2,000	474.50
2004-12-22	950	950	950	950	1,000	475
2004-12-21	950	950	950	950	2,000	475
2004-12-20	950	950	950	950	1,000	475
2004-12-17	941	941	941	941	1,000	470.50
2004-12-16	950	950	950	950	8,000	475
2004-12-15	950	950	950	950	2,000	475
2004-12-14	940	950	940	950	7,000	475
2004-12-07	900	900	900	900	3,000	450
2004-12-02	895	895	895	895	2,000	447.50
2004-12-01	880	880	880	880	1,000	440
2004-11-30	903	903	899	899	3,000	449.50
2004-11-22	910	910	907	907	4,000	453.50
2004-11-19	905	905	905	905	2,000	452.50
2004-11-18	910	910	905	905	5,000	452.50
2004-11-17	905	905	905	905	1,000	452.50
2004-11-12	891	891	891	891	2,000	445.50
2004-11-11	890	891	890	891	4,000	445.50
2004-11-09	890	890	890	890	2,000	445
2004-11-05	890	890	890	890	1,000	445
2004-11-04	890	890	890	890	7,000	445
2004-11-02	890	890	890	890	1,000	445
2004-11-01	887	887	887	887	2,000	443.50
2004-10-29	890	890	887	887	6,000	443.50
2004-10-28	890	890	890	890	2,000	445
2004-10-27	890	890	888	890	3,000	445
2004-10-26	885	885	885	885	3,000	442.50
2004-10-25	880	880	880	880	1,000	440
2004-10-22	880	880	880	880	1,000	440
2004-10-21	882	882	880	880	2,000	440
2004-10-20	870	870	870	870	1,000	435
2004-10-19	865	885	865	885	4,000	442.50
2004-10-08	857	857	855	855	2,000	427.50
2004-10-04	855	855	855	855	1,000	427.50
2004-10-01	853	853	853	853	1,000	426.50
2004-09-29	855	855	855	855	2,000	427.50
2004-09-28	855	855	855	855	4,000	427.50
2004-09-27	855	855	855	855	6,000	427.50
2004-09-24	855	855	855	855	3,000	427.50
2004-09-22	855	855	855	855	2,000	427.50
2004-09-21	855	855	855	855	2,000	427.50
2004-09-17	855	855	855	855	2,000	427.50
2004-09-16	855	855	855	855	1,000	427.50
2004-09-15	855	855	855	855	2,000	427.50
2004-09-14	855	855	855	855	2,000	427.50
2004-09-13	855	855	855	855	1,000	427.50
2004-09-10	855	855	855	855	2,000	427.50
2004-09-09	857	857	850	855	8,000	427.50
2004-09-08	853	854	853	853	5,000	426.50
2004-09-07	853	853	853	853	1,000	426.50
2004-09-06	850	850	850	850	2,000	425
2004-09-03	856	856	850	850	7,000	425
2004-09-02	856	856	850	850	6,000	425
2004-09-01	855	855	850	850	2,000	425
2004-08-31	855	855	855	855	8,000	427.50
2004-08-30	855	855	855	855	1,000	427.50
2004-08-26	851	852	851	852	5,000	426
2004-08-23	850	857	850	857	5,000	428.50
2004-08-20	849	849	849	849	1,000	424.50
2004-08-19	849	849	849	849	2,000	424.50
2004-08-18	849	849	849	849	2,000	424.50
2004-08-17	845	845	843	845	4,000	422.50
2004-08-16	835	840	835	840	5,000	420
2004-08-13	835	835	835	835	1,000	417.50
2004-08-12	830	830	830	830	2,000	415
2004-08-11	830	830	830	830	1,000	415
2004-08-10	830	830	830	830	2,000	415
2004-08-09	830	835	830	830	6,000	415
2004-08-06	839	839	835	835	4,000	417.50
2004-08-05	840	840	839	839	2,000	419.50
2004-08-04	839	839	838	839	5,000	419.50
2004-08-03	840	840	840	840	1,000	420
2004-08-02	840	840	840	840	1,000	420
2004-07-30	840	840	840	840	1,000	420
2004-07-29	839	839	830	839	4,000	419.50
2004-07-28	838	843	838	839	5,000	419.50
2004-07-27	839	840	838	838	8,000	419
2004-07-26	840	840	840	840	2,000	420
2004-07-23	840	840	840	840	2,000	420
2004-07-22	840	840	840	840	2,000	420
2004-07-21	840	840	840	840	1,000	420
2004-07-20	840	840	840	840	1,000	420
2004-07-16	835	836	835	835	4,000	417.50
2004-07-15	835	840	835	840	2,000	420
2004-07-07	840	840	840	840	1,000	420
2004-07-06	844	846	843	843	3,000	421.50
2004-06-29	848	849	845	849	5,000	424.50
2004-06-28	835	840	835	840	6,000	420
2004-06-25	835	835	835	835	3,000	417.50
2004-06-24	835	835	835	835	1,000	417.50
2004-06-23	835	835	835	835	1,000	417.50
2004-06-21	835	835	830	830	2,000	415
2004-06-18	830	835	830	835	8,000	417.50
2004-06-17	830	830	829	829	2,000	414.50
2004-06-16	830	830	825	825	5,000	412.50
2004-06-15	830	830	830	830	1,000	415
2004-06-14	830	830	830	830	1,000	415
2004-06-11	825	825	825	825	3,000	412.50
2004-06-10	825	825	825	825	4,000	412.50
2004-06-09	825	825	825	825	2,000	412.50
2004-06-08	825	827	825	825	5,000	412.50
2004-06-07	820	820	820	820	1,000	410
2004-06-03	820	820	820	820	1,000	410
2004-06-02	810	810	810	810	1,000	405
2004-05-26	810	810	810	810	2,000	405
2004-05-24	795	805	795	800	3,000	400
2004-05-21	805	805	805	805	1,000	402.50
2004-05-20	815	815	800	800	2,000	400
2004-05-19	805	805	800	805	4,000	402.50
2004-05-18	820	820	800	800	3,000	400
2004-05-17	815	815	815	815	2,000	407.50
2004-05-14	825	827	821	825	7,000	412.50
2004-05-13	837	839	810	827	8,000	413.50
2004-05-12	821	839	821	839	12,000	419.50
2004-05-11	807	808	807	808	2,000	404
2004-05-10	808	809	808	808	4,000	404
2004-05-07	800	810	796	809	27,000	404.50
2004-05-06	780	796	775	790	24,000	395
2004-04-30	780	784	770	780	12,000	390
2004-04-28	780	780	780	780	3,000	390
2004-04-27	781	781	773	775	7,000	387.50
2004-04-26	774	775	774	775	5,000	387.50
2004-04-23	780	780	775	775	7,000	387.50
2004-04-22	780	780	775	775	2,000	387.50
2004-04-21	775	775	775	775	1,000	387.50
2004-04-20	769	769	769	769	1,000	384.50
2004-04-19	770	770	765	765	5,000	382.50
2004-04-16	765	765	765	765	1,000	382.50
2004-04-15	760	765	760	765	7,000	382.50
2004-04-14	770	770	765	765	3,000	382.50
2004-04-13	780	780	765	775	4,000	387.50
2004-04-12	784	784	775	775	4,000	387.50
2004-04-09	796	796	780	780	4,000	390
2004-04-08	790	795	790	795	6,000	397.50
2004-04-07	795	795	785	785	4,000	392.50
2004-04-06	795	796	786	795	5,000	397.50
2004-04-05	795	795	790	795	5,000	397.50
2004-04-02	800	800	795	795	2,000	397.50
2004-04-01	800	800	800	800	1,000	400
2004-03-31	799	800	795	795	4,000	397.50
2004-03-30	800	800	800	800	1,000	400
2004-03-29	795	795	795	795	1,000	397.50
2004-03-26	790	791	790	790	5,000	395
2004-03-25	783	785	780	780	3,000	390
2004-03-24	790	790	790	790	2,000	395
2004-03-23	780	780	780	780	1,000	390
2004-03-22	775	775	765	770	18,000	385
2004-03-19	765	765	755	755	3,000	377.50
2004-03-18	774	774	769	770	4,000	385
2004-03-17	775	775	764	764	4,000	382
2004-03-16	765	775	765	770	8,000	385
2004-03-15	775	775	770	770	3,000	385
2004-03-12	776	776	770	770	5,000	385
2004-03-11	775	776	775	775	4,000	387.50
2004-03-10	775	775	770	775	5,000	387.50
2004-03-09	775	775	770	770	2,000	385
2004-03-08	770	771	770	770	5,000	385
2004-03-05	770	770	765	765	4,000	382.50
2004-03-04	765	765	756	765	3,000	382.50
2004-03-03	750	750	750	750	1,000	375
2004-03-02	740	740	735	735	3,000	367.50
2004-03-01	735	736	735	735	5,000	367.50
2004-02-27	730	735	730	735	6,000	367.50
2004-02-26	725	730	725	730	8,000	365
2004-02-25	730	730	725	725	2,000	362.50
2004-02-24	745	745	725	725	10,000	362.50
2004-02-23	735	735	735	735	3,000	367.50
2004-02-20	719	720	705	720	9,000	360
2004-02-19	690	700	690	700	25,000	350
2004-02-18	690	691	690	690	13,000	345
2004-02-17	685	695	685	690	4,000	345
2004-02-16	700	700	685	685	3,000	342.50
2004-02-13	685	690	680	690	8,000	345
2004-02-12	685	685	680	680	3,000	340
2004-02-10	655	680	650	680	14,000	340
2004-02-09	655	660	655	660	12,000	330
2004-02-06	655	656	655	655	8,000	327.50
2004-02-05	658	658	655	655	2,000	327.50
2004-02-04	658	658	655	655	2,000	327.50
2004-02-03	658	658	655	655	3,000	327.50
2004-02-02	664	664	645	658	4,000	329
2004-01-30	664	664	655	655	2,000	327.50
2004-01-29	669	669	665	666	4,000	333
2004-01-28	675	675	665	665	5,000	332.50
2004-01-27	677	677	675	675	4,000	337.50
2004-01-26	679	679	675	676	9,000	338
2004-01-23	709	709	665	680	6,000	340
2004-01-22	710	710	700	700	7,000	350
2004-01-21	710	710	710	710	1,000	355
2004-01-20	710	710	710	710	2,000	355
2004-01-19	740	741	710	710	6,000	355
2004-01-15	745	745	745	745	1,000	372.50
2004-01-14	775	775	775	775	1,000	387.50
2004-01-13	790	790	785	785	3,000	392.50
2004-01-09	812	812	800	800	4,000	400
2004-01-07	816	816	810	810	5,000	405
2004-01-06	810	810	810	810	1,000	405

分割・併合履歴： [2017-11-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30