9651 日本プロセス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 890 | 890 | 890 | 890 | 200 | 445 |
| 2007-12-26 | 890 | 891 | 890 | 890 | 6,400 | 445 |
| 2007-12-14 | 892 | 892 | 890 | 890 | 400 | 445 |
| 2007-12-12 | 900 | 901 | 900 | 900 | 4,400 | 450 |
| 2007-12-11 | 881 | 887 | 881 | 885 | 9,600 | 442.50 |
| 2007-12-10 | 864 | 865 | 864 | 865 | 4,100 | 432.50 |
| 2007-12-06 | 868 | 868 | 865 | 865 | 1,300 | 432.50 |
| 2007-12-03 | 872 | 872 | 868 | 868 | 1,700 | 434 |
| 2007-11-28 | 866 | 868 | 866 | 868 | 200 | 434 |
| 2007-11-27 | 849 | 851 | 849 | 851 | 200 | 425.50 |
| 2007-11-26 | 850 | 851 | 850 | 850 | 800 | 425 |
| 2007-11-22 | 850 | 851 | 850 | 850 | 400 | 425 |
| 2007-11-20 | 853 | 855 | 848 | 850 | 600 | 425 |
| 2007-11-15 | 870 | 870 | 870 | 870 | 100 | 435 |
| 2007-11-14 | 863 | 865 | 863 | 865 | 200 | 432.50 |
| 2007-11-12 | 850 | 851 | 843 | 850 | 1,100 | 425 |
| 2007-11-09 | 902 | 902 | 851 | 851 | 900 | 425.50 |
| 2007-11-08 | 900 | 901 | 899 | 900 | 400 | 450 |
| 2007-11-07 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 2007-11-06 | 900 | 900 | 900 | 900 | 100 | 450 |
| 2007-11-05 | 900 | 901 | 900 | 900 | 2,100 | 450 |
| 2007-11-01 | 900 | 900 | 900 | 900 | 200 | 450 |
| 2007-10-31 | 880 | 929 | 880 | 900 | 900 | 450 |
| 2007-10-30 | 871 | 872 | 871 | 871 | 900 | 435.50 |
| 2007-10-29 | 879 | 880 | 879 | 879 | 1,400 | 439.50 |
| 2007-10-26 | 877 | 880 | 877 | 880 | 11,800 | 440 |
| 2007-10-25 | 878 | 879 | 878 | 879 | 600 | 439.50 |
| 2007-10-24 | 890 | 890 | 883 | 883 | 500 | 441.50 |
| 2007-10-23 | 897 | 897 | 895 | 896 | 1,100 | 448 |
| 2007-10-22 | 920 | 920 | 901 | 902 | 600 | 451 |
| 2007-10-19 | 900 | 930 | 899 | 929 | 7,800 | 464.50 |
| 2007-10-18 | 890 | 900 | 890 | 900 | 300 | 450 |
| 2007-10-16 | 899 | 900 | 899 | 900 | 5,900 | 450 |
| 2007-10-12 | 886 | 887 | 886 | 887 | 400 | 443.50 |
| 2007-10-09 | 886 | 887 | 886 | 887 | 2,600 | 443.50 |
| 2007-10-02 | 890 | 891 | 880 | 891 | 1,500 | 445.50 |
| 2007-10-01 | 880 | 880 | 880 | 880 | 200 | 440 |
| 2007-09-28 | 873 | 873 | 870 | 870 | 5,000 | 435 |
| 2007-09-27 | 856 | 856 | 856 | 856 | 3,000 | 428 |
| 2007-09-26 | 840 | 840 | 835 | 840 | 3,300 | 420 |
| 2007-09-25 | 840 | 841 | 840 | 840 | 2,200 | 420 |
| 2007-09-21 | 840 | 842 | 840 | 840 | 2,000 | 420 |
| 2007-09-20 | 837 | 837 | 837 | 837 | 200 | 418.50 |
| 2007-09-19 | 880 | 880 | 880 | 880 | 100 | 440 |
| 2007-09-18 | 880 | 880 | 870 | 870 | 1,800 | 435 |
| 2007-09-14 | 880 | 880 | 880 | 880 | 600 | 440 |
| 2007-09-07 | 920 | 920 | 920 | 920 | 200 | 460 |
| 2007-09-03 | 935 | 952 | 935 | 950 | 1,000 | 475 |
| 2007-08-31 | 936 | 936 | 936 | 936 | 200 | 468 |
| 2007-08-30 | 940 | 942 | 921 | 921 | 4,100 | 460.50 |
| 2007-08-29 | 913 | 921 | 913 | 920 | 1,200 | 460 |
| 2007-08-28 | 896 | 897 | 896 | 897 | 1,900 | 448.50 |
| 2007-08-27 | 872 | 881 | 870 | 880 | 3,700 | 440 |
| 2007-08-24 | 860 | 860 | 860 | 860 | 200 | 430 |
| 2007-08-23 | 860 | 860 | 860 | 860 | 2,100 | 430 |
| 2007-08-22 | 875 | 877 | 860 | 860 | 1,800 | 430 |
| 2007-08-21 | 890 | 890 | 875 | 875 | 1,200 | 437.50 |
| 2007-08-20 | 880 | 880 | 875 | 875 | 1,000 | 437.50 |
| 2007-08-17 | 940 | 940 | 850 | 850 | 1,100 | 425 |
| 2007-08-16 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2007-08-10 | 978 | 978 | 976 | 976 | 300 | 488 |
| 2007-08-06 | 980 | 981 | 980 | 981 | 1,300 | 490.50 |
| 2007-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 500 |
| 2007-08-02 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 510 |
| 2007-07-31 | 1,019 | 1,020 | 1,019 | 1,020 | 300 | 510 |
| 2007-07-27 | 1,020 | 1,020 | 1,020 | 1,020 | 200 | 510 |
| 2007-07-26 | 1,039 | 1,039 | 1,039 | 1,039 | 5,400 | 519.50 |
| 2007-07-20 | 1,040 | 1,040 | 1,039 | 1,039 | 300 | 519.50 |
| 2007-07-19 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 520 |
| 2007-07-18 | 1,025 | 1,025 | 1,024 | 1,025 | 800 | 512.50 |
| 2007-07-17 | 1,025 | 1,025 | 1,025 | 1,025 | 200 | 512.50 |
| 2007-07-12 | 1,020 | 1,025 | 1,020 | 1,025 | 200 | 512.50 |
| 2007-07-11 | 1,019 | 1,049 | 1,019 | 1,019 | 1,000 | 509.50 |
| 2007-07-10 | 1,049 | 1,050 | 1,049 | 1,049 | 300 | 524.50 |
| 2007-07-09 | 1,061 | 1,061 | 1,060 | 1,060 | 300 | 530 |
| 2007-07-05 | 1,047 | 1,049 | 1,035 | 1,035 | 1,200 | 517.50 |
| 2007-07-04 | 1,071 | 1,074 | 1,049 | 1,049 | 4,300 | 524.50 |
| 2007-07-03 | 1,071 | 1,075 | 1,070 | 1,071 | 2,500 | 535.50 |
| 2007-07-02 | 1,070 | 1,071 | 1,070 | 1,071 | 2,600 | 535.50 |
| 2007-06-29 | 1,070 | 1,071 | 1,070 | 1,071 | 6,000 | 535.50 |
| 2007-06-28 | 1,050 | 1,050 | 1,050 | 1,050 | 6,200 | 525 |
| 2007-06-27 | 1,030 | 1,031 | 1,030 | 1,030 | 2,400 | 515 |
| 2007-06-20 | 1,049 | 1,050 | 1,000 | 1,000 | 3,000 | 500 |
| 2007-06-19 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2007-06-18 | 1,046 | 1,050 | 1,042 | 1,050 | 2,000 | 525 |
| 2007-06-14 | 1,068 | 1,069 | 1,000 | 1,030 | 3,100 | 515 |
| 2007-06-13 | 1,068 | 1,070 | 1,068 | 1,068 | 1,000 | 534 |
| 2007-06-12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,100 | 535 |
| 2007-06-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,200 | 535 |
| 2007-06-07 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 535 |
| 2007-06-06 | 1,070 | 1,070 | 1,070 | 1,070 | 1,100 | 535 |
| 2007-06-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 2007-06-04 | 1,068 | 1,070 | 1,068 | 1,070 | 200 | 535 |
| 2007-05-30 | 1,070 | 1,070 | 1,069 | 1,070 | 700 | 535 |
| 2007-05-29 | 1,060 | 1,070 | 1,060 | 1,070 | 4,300 | 535 |
| 2007-05-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,600 | 520 |
| 2007-05-25 | 1,039 | 1,040 | 1,039 | 1,040 | 2,100 | 520 |
| 2007-05-24 | 1,040 | 1,041 | 1,040 | 1,041 | 200 | 520.50 |
| 2007-05-23 | 1,050 | 1,050 | 1,040 | 1,041 | 700 | 520.50 |
| 2007-05-22 | 1,049 | 1,050 | 1,049 | 1,050 | 1,000 | 525 |
| 2007-05-21 | 1,051 | 1,052 | 1,048 | 1,050 | 6,800 | 525 |
| 2007-05-18 | 1,049 | 1,050 | 1,049 | 1,050 | 3,900 | 525 |
| 2007-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 800 | 525 |
| 2007-05-16 | 1,050 | 1,050 | 1,050 | 1,050 | 800 | 525 |
| 2007-05-15 | 1,050 | 1,051 | 1,050 | 1,050 | 1,100 | 525 |
| 2007-05-14 | 1,068 | 1,070 | 1,050 | 1,050 | 1,000 | 525 |
| 2007-05-11 | 1,070 | 1,070 | 1,068 | 1,070 | 300 | 535 |
| 2007-05-10 | 1,068 | 1,070 | 1,068 | 1,068 | 600 | 534 |
| 2007-05-09 | 1,069 | 1,070 | 1,069 | 1,070 | 600 | 535 |
| 2007-05-08 | 1,049 | 1,100 | 1,049 | 1,070 | 800 | 535 |
| 2007-05-07 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 2007-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 525 |
| 2007-05-01 | 1,029 | 1,050 | 1,029 | 1,040 | 1,600 | 520 |
| 2007-04-27 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 515 |
| 2007-04-25 | 1,008 | 1,010 | 1,008 | 1,010 | 200 | 505 |
| 2007-04-19 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2007-04-16 | 999 | 1,000 | 999 | 1,000 | 300 | 500 |
| 2007-04-13 | 1,050 | 1,050 | 999 | 1,000 | 700 | 500 |
| 2007-04-10 | 1,081 | 1,081 | 1,050 | 1,050 | 1,300 | 525 |
| 2007-04-06 | 1,048 | 1,050 | 1,048 | 1,050 | 200 | 525 |
| 2007-04-04 | 1,080 | 1,081 | 1,080 | 1,081 | 1,000 | 540.50 |
| 2007-04-03 | 1,050 | 1,090 | 1,049 | 1,090 | 8,200 | 545 |
| 2007-03-27 | 1,046 | 1,046 | 1,046 | 1,046 | 100 | 523 |
| 2007-03-26 | 1,020 | 1,020 | 1,020 | 1,020 | 5,800 | 510 |
| 2007-03-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 2007-03-22 | 1,020 | 1,021 | 1,020 | 1,020 | 1,400 | 510 |
| 2007-03-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,300 | 510 |
| 2007-03-19 | 1,019 | 1,020 | 1,019 | 1,020 | 2,500 | 510 |
| 2007-03-15 | 1,020 | 1,020 | 1,019 | 1,020 | 1,100 | 510 |
| 2007-03-12 | 1,030 | 1,031 | 1,020 | 1,020 | 1,900 | 510 |
| 2007-03-09 | 1,030 | 1,031 | 1,030 | 1,031 | 200 | 515.50 |
| 2007-03-07 | 1,030 | 1,031 | 1,030 | 1,031 | 200 | 515.50 |
| 2007-03-05 | 1,019 | 1,020 | 1,019 | 1,020 | 2,500 | 510 |
| 2007-03-02 | 1,050 | 1,050 | 1,019 | 1,020 | 1,100 | 510 |
| 2007-03-01 | 1,057 | 1,058 | 1,050 | 1,050 | 1,700 | 525 |
| 2007-02-28 | 1,078 | 1,080 | 1,057 | 1,058 | 6,600 | 529 |
| 2007-02-27 | 1,057 | 1,058 | 1,057 | 1,058 | 5,600 | 529 |
| 2007-02-21 | 1,038 | 1,038 | 1,038 | 1,038 | 100 | 519 |
| 2007-02-20 | 1,040 | 1,040 | 1,038 | 1,038 | 1,400 | 519 |
| 2007-02-19 | 1,040 | 1,040 | 1,039 | 1,040 | 1,100 | 520 |
| 2007-02-15 | 1,039 | 1,040 | 1,039 | 1,040 | 4,900 | 520 |
| 2007-02-14 | 1,064 | 1,067 | 1,019 | 1,030 | 8,800 | 515 |
| 2007-02-09 | 1,010 | 1,011 | 1,010 | 1,011 | 200 | 505.50 |
| 2007-02-08 | 1,002 | 1,003 | 1,002 | 1,003 | 200 | 501.50 |
| 2007-02-07 | 1,002 | 1,003 | 1,002 | 1,003 | 400 | 501.50 |
| 2007-02-06 | 1,002 | 1,003 | 1,002 | 1,003 | 200 | 501.50 |
| 2007-02-05 | 1,003 | 1,003 | 1,003 | 1,003 | 600 | 501.50 |
| 2007-02-02 | 1,015 | 1,016 | 1,003 | 1,003 | 1,400 | 501.50 |
| 2007-02-01 | 998 | 1,001 | 998 | 1,001 | 600 | 500.50 |
| 2007-01-31 | 1,015 | 1,017 | 990 | 990 | 1,200 | 495 |
| 2007-01-30 | 1,015 | 1,017 | 1,015 | 1,017 | 1,000 | 508.50 |
| 2007-01-29 | 1,016 | 1,017 | 1,016 | 1,017 | 5,800 | 508.50 |
| 2007-01-26 | 1,000 | 1,000 | 998 | 998 | 1,400 | 499 |
| 2007-01-25 | 982 | 998 | 980 | 998 | 4,400 | 499 |
| 2007-01-24 | 1,000 | 1,001 | 975 | 978 | 1,200 | 489 |
| 2007-01-23 | 1,000 | 1,005 | 1,000 | 1,003 | 2,600 | 501.50 |
| 2007-01-22 | 995 | 1,001 | 995 | 1,000 | 1,400 | 500 |
| 2007-01-17 | 982 | 982 | 975 | 976 | 1,200 | 488 |
| 2007-01-16 | 1,000 | 1,000 | 978 | 980 | 400 | 490 |
| 2007-01-15 | 999 | 1,005 | 950 | 1,000 | 7,800 | 500 |
| 2007-01-12 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2007-01-11 | 975 | 975 | 975 | 975 | 100 | 487.50 |
| 2007-01-10 | 975 | 976 | 975 | 975 | 10,200 | 487.50 |
| 2007-01-09 | 1,000 | 1,001 | 976 | 976 | 1,200 | 488 |
| 2007-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
分割・併合履歴 ： [2017-11-28]1株→2株
