9651 日本プロセス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 598 | 598 | 549 | 549 | 800 | 274.50 |
| 2008-12-26 | 580 | 580 | 580 | 580 | 5,000 | 290 |
| 2008-12-24 | 556 | 580 | 555 | 580 | 1,900 | 290 |
| 2008-12-19 | 550 | 555 | 550 | 555 | 1,700 | 277.50 |
| 2008-12-18 | 570 | 571 | 570 | 571 | 200 | 285.50 |
| 2008-12-16 | 570 | 571 | 570 | 570 | 700 | 285 |
| 2008-12-12 | 581 | 581 | 581 | 581 | 2,500 | 290.50 |
| 2008-12-11 | 569 | 570 | 569 | 570 | 8,200 | 285 |
| 2008-12-09 | 542 | 569 | 542 | 569 | 1,000 | 284.50 |
| 2008-12-08 | 541 | 542 | 541 | 542 | 300 | 271 |
| 2008-12-05 | 548 | 549 | 548 | 549 | 300 | 274.50 |
| 2008-12-02 | 558 | 559 | 558 | 559 | 500 | 279.50 |
| 2008-12-01 | 558 | 559 | 558 | 559 | 400 | 279.50 |
| 2008-11-28 | 557 | 558 | 557 | 558 | 1,000 | 279 |
| 2008-11-27 | 588 | 588 | 588 | 588 | 2,300 | 294 |
| 2008-11-26 | 578 | 580 | 578 | 578 | 3,600 | 289 |
| 2008-11-25 | 565 | 578 | 565 | 578 | 900 | 289 |
| 2008-11-21 | 560 | 580 | 560 | 580 | 1,400 | 290 |
| 2008-11-20 | 572 | 580 | 572 | 580 | 500 | 290 |
| 2008-11-19 | 570 | 571 | 570 | 571 | 200 | 285.50 |
| 2008-11-14 | 571 | 571 | 570 | 570 | 1,100 | 285 |
| 2008-11-12 | 571 | 571 | 571 | 571 | 100 | 285.50 |
| 2008-11-10 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 2008-11-06 | 592 | 592 | 592 | 592 | 100 | 296 |
| 2008-11-05 | 582 | 592 | 582 | 592 | 900 | 296 |
| 2008-11-04 | 542 | 542 | 542 | 542 | 400 | 271 |
| 2008-10-31 | 555 | 556 | 530 | 541 | 1,400 | 270.50 |
| 2008-10-30 | 562 | 563 | 562 | 563 | 500 | 281.50 |
| 2008-10-29 | 592 | 592 | 592 | 592 | 100 | 296 |
| 2008-10-27 | 591 | 591 | 591 | 591 | 4,900 | 295.50 |
| 2008-10-24 | 591 | 591 | 591 | 591 | 100 | 295.50 |
| 2008-10-23 | 566 | 566 | 566 | 566 | 200 | 283 |
| 2008-10-21 | 544 | 545 | 544 | 545 | 1,300 | 272.50 |
| 2008-10-20 | 542 | 543 | 542 | 543 | 200 | 271.50 |
| 2008-10-17 | 561 | 561 | 561 | 561 | 100 | 280.50 |
| 2008-10-16 | 570 | 570 | 560 | 560 | 600 | 280 |
| 2008-10-15 | 566 | 570 | 566 | 570 | 1,700 | 285 |
| 2008-10-09 | 610 | 610 | 565 | 566 | 3,000 | 283 |
| 2008-10-08 | 630 | 630 | 630 | 630 | 600 | 315 |
| 2008-10-07 | 630 | 630 | 600 | 610 | 1,500 | 305 |
| 2008-10-06 | 670 | 670 | 630 | 630 | 1,500 | 315 |
| 2008-10-03 | 730 | 730 | 730 | 730 | 100 | 365 |
| 2008-10-01 | 741 | 741 | 741 | 741 | 100 | 370.50 |
| 2008-09-30 | 743 | 743 | 733 | 733 | 2,900 | 366.50 |
| 2008-09-29 | 733 | 733 | 733 | 733 | 7,500 | 366.50 |
| 2008-09-26 | 700 | 719 | 700 | 719 | 3,900 | 359.50 |
| 2008-09-24 | 685 | 695 | 685 | 695 | 1,200 | 347.50 |
| 2008-09-22 | 670 | 671 | 670 | 671 | 500 | 335.50 |
| 2008-09-19 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2008-09-04 | 730 | 730 | 730 | 730 | 200 | 365 |
| 2008-09-02 | 730 | 730 | 730 | 730 | 100 | 365 |
| 2008-09-01 | 742 | 742 | 742 | 742 | 300 | 371 |
| 2008-08-29 | 752 | 752 | 742 | 742 | 900 | 371 |
| 2008-08-28 | 742 | 742 | 742 | 742 | 200 | 371 |
| 2008-08-27 | 728 | 728 | 728 | 728 | 1,200 | 364 |
| 2008-08-26 | 696 | 714 | 696 | 714 | 1,700 | 357 |
| 2008-08-22 | 696 | 696 | 696 | 696 | 300 | 348 |
| 2008-08-21 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2008-08-20 | 670 | 670 | 661 | 661 | 700 | 330.50 |
| 2008-08-19 | 680 | 680 | 680 | 680 | 100 | 340 |
| 2008-08-15 | 677 | 677 | 677 | 677 | 1,000 | 338.50 |
| 2008-08-14 | 697 | 697 | 697 | 697 | 200 | 348.50 |
| 2008-08-13 | 708 | 708 | 708 | 708 | 100 | 354 |
| 2008-08-12 | 708 | 708 | 708 | 708 | 100 | 354 |
| 2008-08-08 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 2008-08-07 | 758 | 758 | 758 | 758 | 100 | 379 |
| 2008-08-04 | 773 | 773 | 773 | 773 | 500 | 386.50 |
| 2008-08-01 | 773 | 773 | 773 | 773 | 1,800 | 386.50 |
| 2008-07-31 | 758 | 758 | 758 | 758 | 200 | 379 |
| 2008-07-30 | 744 | 744 | 744 | 744 | 1,400 | 372 |
| 2008-07-29 | 730 | 730 | 730 | 730 | 100 | 365 |
| 2008-07-23 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2008-07-15 | 681 | 681 | 681 | 681 | 600 | 340.50 |
| 2008-07-14 | 678 | 680 | 678 | 680 | 400 | 340 |
| 2008-07-11 | 677 | 677 | 677 | 677 | 100 | 338.50 |
| 2008-07-09 | 671 | 671 | 671 | 671 | 1,000 | 335.50 |
| 2008-07-07 | 750 | 750 | 750 | 750 | 100 | 375 |
| 2008-07-04 | 759 | 759 | 759 | 759 | 100 | 379.50 |
| 2008-07-01 | 760 | 760 | 760 | 760 | 7,900 | 380 |
| 2008-06-30 | 723 | 750 | 721 | 750 | 2,200 | 375 |
| 2008-06-26 | 722 | 722 | 720 | 720 | 4,300 | 360 |
| 2008-06-25 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 2008-06-24 | 701 | 720 | 700 | 720 | 1,200 | 360 |
| 2008-06-23 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2008-06-19 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2008-06-18 | 710 | 710 | 710 | 710 | 100 | 355 |
| 2008-06-17 | 701 | 705 | 701 | 705 | 500 | 352.50 |
| 2008-06-09 | 723 | 723 | 723 | 723 | 300 | 361.50 |
| 2008-06-06 | 719 | 719 | 719 | 719 | 100 | 359.50 |
| 2008-06-05 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2008-06-04 | 710 | 710 | 710 | 710 | 600 | 355 |
| 2008-05-30 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2008-05-29 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2008-05-28 | 750 | 750 | 740 | 740 | 1,200 | 370 |
| 2008-05-27 | 720 | 720 | 719 | 719 | 3,300 | 359.50 |
| 2008-05-26 | 702 | 720 | 702 | 720 | 200 | 360 |
| 2008-05-22 | 700 | 700 | 700 | 700 | 300 | 350 |
| 2008-05-21 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2008-05-20 | 710 | 720 | 710 | 710 | 600 | 355 |
| 2008-05-19 | 715 | 720 | 700 | 720 | 2,400 | 360 |
| 2008-05-14 | 720 | 720 | 720 | 720 | 400 | 360 |
| 2008-05-02 | 719 | 719 | 719 | 719 | 200 | 359.50 |
| 2008-05-01 | 719 | 719 | 719 | 719 | 300 | 359.50 |
| 2008-04-30 | 714 | 714 | 700 | 700 | 3,800 | 350 |
| 2008-04-25 | 690 | 690 | 690 | 690 | 300 | 345 |
| 2008-04-24 | 690 | 690 | 690 | 690 | 700 | 345 |
| 2008-04-21 | 700 | 700 | 700 | 700 | 100 | 350 |
| 2008-04-16 | 660 | 660 | 660 | 660 | 300 | 330 |
| 2008-04-15 | 680 | 680 | 680 | 680 | 1,100 | 340 |
| 2008-04-10 | 677 | 677 | 677 | 677 | 100 | 338.50 |
| 2008-04-08 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2008-04-04 | 710 | 710 | 710 | 710 | 400 | 355 |
| 2008-04-03 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2008-04-01 | 759 | 759 | 711 | 721 | 1,100 | 360.50 |
| 2008-03-31 | 791 | 791 | 791 | 791 | 400 | 395.50 |
| 2008-03-27 | 765 | 791 | 765 | 791 | 1,200 | 395.50 |
| 2008-03-26 | 750 | 751 | 750 | 750 | 2,300 | 375 |
| 2008-03-25 | 771 | 771 | 750 | 750 | 400 | 375 |
| 2008-03-24 | 710 | 711 | 710 | 711 | 200 | 355.50 |
| 2008-03-21 | 659 | 660 | 659 | 660 | 200 | 330 |
| 2008-03-19 | 659 | 660 | 659 | 660 | 200 | 330 |
| 2008-03-17 | 666 | 670 | 666 | 670 | 2,000 | 335 |
| 2008-03-13 | 722 | 722 | 720 | 720 | 200 | 360 |
| 2008-03-12 | 726 | 726 | 725 | 725 | 600 | 362.50 |
| 2008-03-11 | 710 | 726 | 710 | 725 | 800 | 362.50 |
| 2008-03-10 | 727 | 727 | 715 | 715 | 600 | 357.50 |
| 2008-03-06 | 750 | 752 | 740 | 740 | 500 | 370 |
| 2008-03-03 | 800 | 800 | 769 | 769 | 200 | 384.50 |
| 2008-02-29 | 859 | 859 | 843 | 843 | 2,400 | 421.50 |
| 2008-02-28 | 833 | 843 | 832 | 843 | 10,000 | 421.50 |
| 2008-02-27 | 819 | 819 | 817 | 817 | 9,200 | 408.50 |
| 2008-02-26 | 800 | 801 | 800 | 801 | 200 | 400.50 |
| 2008-02-12 | 800 | 800 | 800 | 800 | 200 | 400 |
| 2008-02-04 | 800 | 801 | 800 | 800 | 1,000 | 400 |
| 2008-02-01 | 801 | 802 | 801 | 802 | 200 | 401 |
| 2008-01-28 | 748 | 758 | 748 | 758 | 2,000 | 379 |
| 2008-01-25 | 758 | 759 | 758 | 758 | 700 | 379 |
| 2008-01-22 | 800 | 800 | 785 | 785 | 1,400 | 392.50 |
| 2008-01-18 | 810 | 810 | 800 | 800 | 2,200 | 400 |
| 2008-01-17 | 808 | 810 | 808 | 810 | 300 | 405 |
| 2008-01-16 | 821 | 821 | 810 | 810 | 500 | 405 |
| 2008-01-10 | 877 | 877 | 877 | 877 | 100 | 438.50 |
| 2008-01-09 | 880 | 881 | 879 | 879 | 600 | 439.50 |
| 2008-01-08 | 880 | 880 | 880 | 880 | 100 | 440 |
分割・併合履歴 ： [2017-11-28]1株→2株
