9651 日本プロセス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,000 | 1,000 | 990 | 990 | 900 | 495 |
| 2006-12-28 | 1,013 | 1,014 | 1,000 | 1,000 | 3,200 | 500 |
| 2006-12-27 | 994 | 995 | 994 | 995 | 1,800 | 497.50 |
| 2006-12-26 | 975 | 976 | 975 | 976 | 3,600 | 488 |
| 2006-12-25 | 975 | 976 | 970 | 975 | 2,600 | 487.50 |
| 2006-12-22 | 980 | 980 | 969 | 970 | 600 | 485 |
| 2006-12-21 | 980 | 980 | 980 | 980 | 1,800 | 490 |
| 2006-12-20 | 984 | 984 | 984 | 984 | 1,300 | 492 |
| 2006-12-19 | 954 | 987 | 954 | 984 | 10,700 | 492 |
| 2006-12-18 | 956 | 956 | 954 | 954 | 1,700 | 477 |
| 2006-12-15 | 950 | 956 | 950 | 956 | 5,700 | 478 |
| 2006-12-14 | 935 | 937 | 935 | 937 | 400 | 468.50 |
| 2006-12-13 | 917 | 918 | 917 | 918 | 5,600 | 459 |
| 2006-12-12 | 900 | 900 | 899 | 900 | 1,400 | 450 |
| 2006-12-11 | 882 | 883 | 882 | 883 | 400 | 441.50 |
| 2006-12-08 | 880 | 880 | 880 | 880 | 800 | 440 |
| 2006-12-07 | 868 | 880 | 868 | 880 | 1,600 | 440 |
| 2006-12-06 | 860 | 880 | 850 | 870 | 1,000 | 435 |
| 2006-12-05 | 852 | 852 | 850 | 850 | 3,400 | 425 |
| 2006-12-04 | 850 | 851 | 840 | 840 | 1,400 | 420 |
| 2006-12-01 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 2006-11-30 | 850 | 850 | 850 | 850 | 400 | 425 |
| 2006-11-29 | 843 | 843 | 840 | 840 | 300 | 420 |
| 2006-11-28 | 835 | 836 | 820 | 836 | 6,400 | 418 |
| 2006-11-27 | 820 | 820 | 820 | 820 | 1,100 | 410 |
| 2006-11-22 | 823 | 823 | 820 | 822 | 2,200 | 411 |
| 2006-11-21 | 821 | 822 | 820 | 822 | 1,300 | 411 |
| 2006-11-20 | 822 | 829 | 822 | 825 | 600 | 412.50 |
| 2006-11-17 | 830 | 850 | 829 | 829 | 1,200 | 414.50 |
| 2006-11-16 | 860 | 870 | 849 | 850 | 2,600 | 425 |
| 2006-11-14 | 870 | 870 | 870 | 870 | 100 | 435 |
| 2006-11-13 | 857 | 860 | 854 | 860 | 1,000 | 430 |
| 2006-11-10 | 877 | 879 | 850 | 855 | 1,800 | 427.50 |
| 2006-11-09 | 880 | 880 | 879 | 879 | 2,400 | 439.50 |
| 2006-11-08 | 881 | 882 | 879 | 880 | 1,400 | 440 |
| 2006-11-02 | 877 | 878 | 873 | 878 | 1,500 | 439 |
| 2006-11-01 | 878 | 878 | 878 | 878 | 600 | 439 |
| 2006-10-31 | 878 | 878 | 878 | 878 | 900 | 439 |
| 2006-10-30 | 880 | 880 | 875 | 878 | 1,600 | 439 |
| 2006-10-27 | 880 | 880 | 878 | 878 | 1,000 | 439 |
| 2006-10-26 | 873 | 880 | 873 | 880 | 4,300 | 440 |
| 2006-10-25 | 887 | 888 | 873 | 873 | 5,100 | 436.50 |
| 2006-10-24 | 887 | 890 | 880 | 887 | 1,700 | 443.50 |
| 2006-10-23 | 887 | 888 | 875 | 887 | 3,600 | 443.50 |
| 2006-10-20 | 890 | 890 | 885 | 890 | 1,000 | 445 |
| 2006-10-19 | 930 | 930 | 890 | 890 | 3,600 | 445 |
| 2006-10-18 | 900 | 901 | 899 | 900 | 2,200 | 450 |
| 2006-10-17 | 905 | 905 | 904 | 905 | 2,300 | 452.50 |
| 2006-10-16 | 905 | 905 | 905 | 905 | 800 | 452.50 |
| 2006-10-13 | 900 | 911 | 900 | 905 | 3,200 | 452.50 |
| 2006-10-12 | 910 | 910 | 910 | 910 | 1,600 | 455 |
| 2006-10-11 | 930 | 930 | 910 | 910 | 1,800 | 455 |
| 2006-10-10 | 921 | 930 | 920 | 930 | 400 | 465 |
| 2006-10-06 | 915 | 915 | 914 | 915 | 1,600 | 457.50 |
| 2006-10-05 | 938 | 938 | 901 | 910 | 3,800 | 455 |
| 2006-10-04 | 950 | 952 | 938 | 938 | 6,100 | 469 |
| 2006-10-03 | 950 | 951 | 950 | 950 | 3,400 | 475 |
| 2006-10-02 | 990 | 991 | 950 | 950 | 1,900 | 475 |
| 2006-09-29 | 1,000 | 1,001 | 993 | 1,000 | 900 | 500 |
| 2006-09-28 | 1,030 | 1,030 | 1,010 | 1,010 | 1,100 | 505 |
| 2006-09-27 | 1,030 | 1,031 | 1,029 | 1,030 | 12,800 | 515 |
| 2006-09-26 | 984 | 1,029 | 984 | 1,029 | 800 | 514.50 |
| 2006-09-25 | 950 | 1,030 | 950 | 965 | 2,900 | 482.50 |
| 2006-09-22 | 950 | 950 | 945 | 945 | 400 | 472.50 |
| 2006-09-21 | 950 | 955 | 949 | 955 | 1,700 | 477.50 |
| 2006-09-20 | 1,000 | 1,001 | 977 | 977 | 1,300 | 488.50 |
| 2006-09-15 | 1,022 | 1,022 | 1,020 | 1,020 | 400 | 510 |
| 2006-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 900 | 515 |
| 2006-09-13 | 1,032 | 1,032 | 1,030 | 1,030 | 600 | 515 |
| 2006-09-06 | 1,052 | 1,060 | 1,050 | 1,050 | 1,000 | 525 |
| 2006-09-01 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2006-08-31 | 1,085 | 1,085 | 1,070 | 1,070 | 1,500 | 535 |
| 2006-08-29 | 1,082 | 1,085 | 1,082 | 1,085 | 400 | 542.50 |
| 2006-08-28 | 1,082 | 1,083 | 1,082 | 1,082 | 5,400 | 541 |
| 2006-08-25 | 1,082 | 1,082 | 1,082 | 1,082 | 100 | 541 |
| 2006-08-24 | 1,081 | 1,082 | 1,075 | 1,081 | 2,100 | 540.50 |
| 2006-08-23 | 1,080 | 1,081 | 1,080 | 1,081 | 1,000 | 540.50 |
| 2006-08-22 | 1,081 | 1,081 | 1,080 | 1,081 | 400 | 540.50 |
| 2006-08-21 | 1,079 | 1,081 | 1,079 | 1,080 | 1,000 | 540 |
| 2006-08-18 | 1,051 | 1,090 | 1,051 | 1,080 | 4,100 | 540 |
| 2006-08-17 | 1,050 | 1,081 | 1,050 | 1,051 | 1,500 | 525.50 |
| 2006-08-16 | 1,081 | 1,081 | 1,081 | 1,081 | 300 | 540.50 |
| 2006-08-15 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 540 |
| 2006-08-14 | 1,081 | 1,081 | 1,080 | 1,081 | 2,200 | 540.50 |
| 2006-08-11 | 1,080 | 1,080 | 1,080 | 1,080 | 400 | 540 |
| 2006-08-07 | 1,100 | 1,101 | 1,095 | 1,095 | 5,000 | 547.50 |
| 2006-08-04 | 1,080 | 1,100 | 1,080 | 1,100 | 1,100 | 550 |
| 2006-08-03 | 1,059 | 1,059 | 1,059 | 1,059 | 200 | 529.50 |
| 2006-08-02 | 1,049 | 1,061 | 1,049 | 1,060 | 1,400 | 530 |
| 2006-08-01 | 1,040 | 1,049 | 1,040 | 1,049 | 1,300 | 524.50 |
| 2006-07-31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,100 | 520 |
| 2006-07-28 | 1,039 | 1,040 | 1,039 | 1,040 | 200 | 520 |
| 2006-07-26 | 1,039 | 1,042 | 1,039 | 1,040 | 2,400 | 520 |
| 2006-07-25 | 1,049 | 1,050 | 1,040 | 1,040 | 5,900 | 520 |
| 2006-07-24 | 1,049 | 1,050 | 1,042 | 1,048 | 900 | 524 |
| 2006-07-19 | 1,049 | 1,049 | 1,049 | 1,049 | 1,100 | 524.50 |
| 2006-07-18 | 1,056 | 1,056 | 1,050 | 1,056 | 4,800 | 528 |
| 2006-07-13 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 539.50 |
| 2006-07-10 | 1,080 | 1,080 | 1,079 | 1,080 | 2,200 | 540 |
| 2006-07-06 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 540 |
| 2006-07-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,900 | 540 |
| 2006-07-04 | 1,080 | 1,090 | 1,080 | 1,080 | 1,000 | 540 |
| 2006-07-03 | 1,079 | 1,080 | 1,079 | 1,080 | 6,400 | 540 |
| 2006-06-30 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 540 |
| 2006-06-29 | 1,075 | 1,080 | 1,075 | 1,080 | 300 | 540 |
| 2006-06-28 | 1,049 | 1,050 | 1,049 | 1,050 | 1,000 | 525 |
| 2006-06-27 | 1,023 | 1,033 | 1,023 | 1,033 | 300 | 516.50 |
| 2006-06-26 | 987 | 997 | 987 | 990 | 500 | 495 |
| 2006-06-22 | 950 | 979 | 950 | 979 | 3,300 | 489.50 |
| 2006-06-21 | 970 | 970 | 950 | 950 | 1,300 | 475 |
| 2006-06-20 | 1,047 | 1,049 | 930 | 965 | 4,900 | 482.50 |
| 2006-06-16 | 1,100 | 1,120 | 959 | 1,062 | 5,400 | 531 |
| 2006-06-15 | 1,044 | 1,050 | 1,044 | 1,044 | 1,000 | 522 |
| 2006-06-14 | 1,037 | 1,037 | 950 | 950 | 2,200 | 475 |
| 2006-06-13 | 1,040 | 1,040 | 1,040 | 1,040 | 600 | 520 |
| 2006-06-12 | 1,090 | 1,090 | 1,030 | 1,050 | 2,000 | 525 |
| 2006-06-09 | 1,110 | 1,112 | 1,000 | 1,050 | 1,200 | 525 |
| 2006-06-08 | 1,164 | 1,165 | 1,150 | 1,150 | 600 | 575 |
| 2006-06-07 | 1,200 | 1,200 | 1,190 | 1,190 | 200 | 595 |
| 2006-06-06 | 1,230 | 1,230 | 1,229 | 1,230 | 8,200 | 615 |
| 2006-06-05 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 615 |
| 2006-06-02 | 1,228 | 1,230 | 1,228 | 1,230 | 1,000 | 615 |
| 2006-06-01 | 1,232 | 1,233 | 1,230 | 1,230 | 5,700 | 615 |
| 2006-05-31 | 1,222 | 1,235 | 1,222 | 1,235 | 7,300 | 617.50 |
| 2006-05-25 | 1,229 | 1,230 | 1,229 | 1,230 | 1,100 | 615 |
| 2006-05-24 | 1,230 | 1,230 | 1,229 | 1,230 | 5,400 | 615 |
| 2006-05-23 | 1,229 | 1,230 | 1,228 | 1,230 | 1,200 | 615 |
| 2006-05-19 | 1,229 | 1,230 | 1,229 | 1,229 | 1,000 | 614.50 |
| 2006-05-18 | 1,229 | 1,230 | 1,229 | 1,230 | 4,300 | 615 |
| 2006-05-10 | 1,250 | 1,251 | 1,250 | 1,251 | 1,000 | 625.50 |
| 2006-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 625 |
| 2006-05-08 | 1,230 | 1,230 | 1,230 | 1,230 | 600 | 615 |
| 2006-05-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,600 | 615 |
| 2006-04-28 | 1,230 | 1,230 | 1,229 | 1,230 | 700 | 615 |
| 2006-04-27 | 1,230 | 1,230 | 1,230 | 1,230 | 2,500 | 615 |
| 2006-04-26 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 615 |
| 2006-04-25 | 1,230 | 1,230 | 1,230 | 1,230 | 900 | 615 |
| 2006-04-24 | 1,230 | 1,240 | 1,230 | 1,230 | 1,100 | 615 |
| 2006-04-21 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 615 |
| 2006-04-20 | 1,229 | 1,235 | 1,229 | 1,235 | 9,000 | 617.50 |
| 2006-04-19 | 1,230 | 1,231 | 1,230 | 1,230 | 600 | 615 |
| 2006-04-18 | 1,228 | 1,237 | 1,228 | 1,230 | 1,100 | 615 |
| 2006-04-17 | 1,243 | 1,243 | 1,228 | 1,230 | 600 | 615 |
| 2006-04-13 | 1,247 | 1,300 | 1,245 | 1,247 | 10,300 | 623.50 |
| 2006-04-12 | 1,245 | 1,246 | 1,245 | 1,246 | 1,000 | 623 |
| 2006-04-11 | 1,229 | 1,240 | 1,229 | 1,240 | 800 | 620 |
| 2006-04-10 | 1,228 | 1,230 | 1,228 | 1,230 | 200 | 615 |
| 2006-04-07 | 1,222 | 1,230 | 1,222 | 1,225 | 400 | 612.50 |
| 2006-04-06 | 1,225 | 1,235 | 1,225 | 1,230 | 3,100 | 615 |
| 2006-04-05 | 1,225 | 1,226 | 1,224 | 1,225 | 900 | 612.50 |
| 2006-04-04 | 1,210 | 1,219 | 1,210 | 1,219 | 800 | 609.50 |
| 2006-04-03 | 1,171 | 1,200 | 1,170 | 1,200 | 7,600 | 600 |
| 2006-03-31 | 1,169 | 1,180 | 1,169 | 1,179 | 600 | 589.50 |
| 2006-03-30 | 1,169 | 1,179 | 1,164 | 1,179 | 800 | 589.50 |
| 2006-03-29 | 1,169 | 1,170 | 1,169 | 1,170 | 600 | 585 |
| 2006-03-28 | 1,170 | 1,171 | 1,169 | 1,171 | 4,900 | 585.50 |
| 2006-03-27 | 1,159 | 1,160 | 1,149 | 1,150 | 7,000 | 575 |
| 2006-03-24 | 1,134 | 1,150 | 1,134 | 1,150 | 5,700 | 575 |
| 2006-03-23 | 1,155 | 1,156 | 1,112 | 1,125 | 6,100 | 562.50 |
| 2006-03-22 | 1,190 | 1,190 | 1,160 | 1,160 | 800 | 580 |
| 2006-03-20 | 1,200 | 1,201 | 1,195 | 1,196 | 2,300 | 598 |
| 2006-03-17 | 1,200 | 1,201 | 1,200 | 1,201 | 400 | 600.50 |
| 2006-03-16 | 1,199 | 1,200 | 1,194 | 1,200 | 1,200 | 600 |
| 2006-03-15 | 1,206 | 1,207 | 1,199 | 1,200 | 1,100 | 600 |
| 2006-03-14 | 1,205 | 1,206 | 1,205 | 1,206 | 200 | 603 |
| 2006-03-13 | 1,200 | 1,207 | 1,200 | 1,205 | 800 | 602.50 |
| 2006-03-10 | 1,200 | 1,202 | 1,200 | 1,200 | 500 | 600 |
| 2006-03-08 | 1,250 | 1,250 | 1,230 | 1,230 | 200 | 615 |
| 2006-03-07 | 1,273 | 1,287 | 1,260 | 1,260 | 4,500 | 630 |
| 2006-03-06 | 1,250 | 1,277 | 1,250 | 1,276 | 800 | 638 |
| 2006-03-03 | 1,257 | 1,294 | 1,251 | 1,255 | 15,500 | 627.50 |
| 2006-03-02 | 1,250 | 1,257 | 1,250 | 1,257 | 2,800 | 628.50 |
| 2006-03-01 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 625 |
| 2006-02-28 | 1,285 | 1,290 | 1,285 | 1,290 | 1,700 | 645 |
| 2006-02-27 | 1,300 | 1,310 | 1,270 | 1,290 | 15,500 | 645 |
| 2006-02-24 | 1,300 | 1,311 | 1,300 | 1,300 | 2,600 | 650 |
| 2006-02-23 | 1,270 | 1,305 | 1,270 | 1,300 | 2,700 | 650 |
| 2006-02-22 | 1,300 | 1,330 | 1,300 | 1,300 | 4,700 | 650 |
| 2006-02-21 | 1,300 | 1,310 | 1,300 | 1,305 | 2,400 | 652.50 |
| 2006-02-20 | 1,320 | 1,320 | 1,300 | 1,300 | 400 | 650 |
| 2006-02-17 | 1,370 | 1,370 | 1,350 | 1,350 | 300 | 675 |
| 2006-02-16 | 1,400 | 1,400 | 1,380 | 1,380 | 400 | 690 |
| 2006-02-15 | 1,400 | 1,410 | 1,395 | 1,410 | 1,900 | 705 |
| 2006-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 700 |
| 2006-02-13 | 1,410 | 1,410 | 1,400 | 1,400 | 200 | 700 |
| 2006-02-10 | 1,431 | 1,431 | 1,430 | 1,430 | 200 | 715 |
| 2006-02-09 | 1,459 | 1,465 | 1,450 | 1,450 | 25,300 | 725 |
| 2006-02-08 | 1,460 | 1,470 | 1,460 | 1,460 | 11,800 | 730 |
| 2006-02-07 | 1,460 | 1,470 | 1,460 | 1,460 | 4,500 | 730 |
| 2006-02-06 | 1,462 | 1,463 | 1,459 | 1,460 | 5,700 | 730 |
| 2006-02-03 | 1,460 | 1,462 | 1,460 | 1,462 | 7,100 | 731 |
| 2006-02-02 | 1,460 | 1,466 | 1,459 | 1,460 | 6,200 | 730 |
| 2006-02-01 | 1,459 | 1,460 | 1,459 | 1,460 | 3,000 | 730 |
| 2006-01-31 | 1,460 | 1,480 | 1,459 | 1,460 | 7,200 | 730 |
| 2006-01-30 | 1,435 | 1,484 | 1,435 | 1,460 | 12,400 | 730 |
| 2006-01-27 | 1,430 | 1,430 | 1,420 | 1,420 | 2,200 | 710 |
| 2006-01-26 | 1,420 | 1,430 | 1,420 | 1,430 | 3,100 | 715 |
| 2006-01-25 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 710 |
| 2006-01-24 | 1,420 | 1,420 | 1,420 | 1,420 | 1,700 | 710 |
| 2006-01-23 | 1,419 | 1,420 | 1,419 | 1,420 | 7,200 | 710 |
| 2006-01-20 | 1,419 | 1,422 | 1,419 | 1,420 | 5,800 | 710 |
| 2006-01-19 | 1,390 | 1,420 | 1,390 | 1,415 | 22,900 | 707.50 |
| 2006-01-18 | 1,420 | 1,420 | 1,400 | 1,420 | 5,700 | 710 |
| 2006-01-17 | 1,490 | 1,490 | 1,440 | 1,445 | 2,200 | 722.50 |
| 2006-01-16 | 1,500 | 1,507 | 1,495 | 1,505 | 4,800 | 752.50 |
| 2006-01-13 | 1,431 | 1,500 | 1,431 | 1,493 | 1,600 | 746.50 |
| 2006-01-12 | 1,400 | 1,430 | 1,400 | 1,430 | 8,100 | 715 |
| 2006-01-11 | 1,360 | 1,400 | 1,358 | 1,400 | 6,300 | 700 |
| 2006-01-10 | 1,338 | 1,360 | 1,338 | 1,360 | 2,100 | 680 |
| 2006-01-06 | 1,342 | 1,344 | 1,333 | 1,335 | 1,300 | 667.50 |
| 2006-01-05 | 1,329 | 1,347 | 1,329 | 1,347 | 6,100 | 673.50 |
| 2006-01-04 | 1,333 | 1,335 | 1,333 | 1,335 | 300 | 667.50 |
分割・併合履歴 ： [2017-11-28]1株→2株
