9651 日本プロセス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	810	810	810	810	100	405
2009-12-28	825	825	810	810	3,200	405
2009-12-25	835	835	825	825	700	412.50
2009-12-24	835	835	835	835	600	417.50
2009-12-22	836	836	835	835	200	417.50
2009-12-17	865	865	865	865	1,300	432.50
2009-12-16	865	865	865	865	1,400	432.50
2009-12-15	865	870	865	865	6,900	432.50
2009-12-14	801	849	801	849	2,900	424.50
2009-12-11	782	796	771	796	4,700	398
2009-12-10	781	799	781	799	3,200	399.50
2009-12-09	801	801	801	801	1,200	400.50
2009-12-08	800	801	800	801	800	400.50
2009-12-07	799	799	799	799	600	399.50
2009-12-03	799	799	799	799	600	399.50
2009-12-02	802	802	799	799	1,100	399.50
2009-12-01	805	810	802	802	2,200	401
2009-11-30	830	830	800	800	200	400
2009-11-27	830	830	830	830	200	415
2009-11-26	873	873	833	833	4,300	416.50
2009-11-25	870	888	870	888	1,300	444
2009-11-24	872	872	860	860	2,200	430
2009-11-20	872	872	872	872	800	436
2009-11-19	872	872	872	872	800	436
2009-11-18	872	872	872	872	200	436
2009-11-17	872	872	872	872	900	436
2009-11-16	890	890	872	872	900	436
2009-11-13	890	890	890	890	400	445
2009-11-12	900	910	890	890	3,000	445
2009-11-11	887	887	887	887	700	443.50
2009-11-10	887	887	887	887	700	443.50
2009-11-09	905	905	887	887	800	443.50
2009-11-06	905	905	905	905	600	452.50
2009-11-05	905	905	905	905	200	452.50
2009-11-04	901	905	900	905	800	452.50
2009-11-02	900	900	900	900	500	450
2009-10-30	899	900	899	900	900	450
2009-10-29	899	899	899	899	1,400	449.50
2009-10-28	882	882	882	882	900	441
2009-10-27	865	865	865	865	1,200	432.50
2009-10-26	845	849	845	849	1,700	424.50
2009-10-23	845	845	845	845	500	422.50
2009-10-22	845	845	845	845	300	422.50
2009-10-20	810	810	810	810	600	405
2009-10-19	810	810	810	810	1,100	405
2009-10-16	833	833	833	833	600	416.50
2009-10-15	833	833	833	833	100	416.50
2009-10-14	850	850	850	850	600	425
2009-10-13	850	850	850	850	700	425
2009-10-08	850	850	850	850	300	425
2009-10-07	850	850	850	850	500	425
2009-10-06	850	850	850	850	500	425
2009-10-05	855	855	850	850	1,200	425
2009-10-02	899	899	899	899	1,200	449.50
2009-10-01	899	899	899	899	1,200	449.50
2009-09-28	911	911	910	910	3,200	455
2009-09-25	841	910	841	910	1,100	455
2009-09-24	836	836	836	836	200	418
2009-09-18	836	836	836	836	100	418
2009-09-17	836	836	836	836	700	418
2009-09-16	831	831	831	831	300	415.50
2009-09-15	830	830	830	830	100	415
2009-09-14	830	830	822	822	500	411
2009-09-10	830	830	830	830	400	415
2009-09-09	830	830	830	830	400	415
2009-09-08	830	830	830	830	400	415
2009-09-04	830	830	830	830	1,600	415
2009-09-03	829	829	829	829	100	414.50
2009-09-02	830	830	830	830	2,400	415
2009-09-01	835	835	830	830	2,100	415
2009-08-31	836	836	835	835	10,600	417.50
2009-08-28	810	830	810	820	2,100	410
2009-08-27	785	795	785	795	2,600	397.50
2009-08-26	740	790	740	770	8,900	385
2009-08-25	710	740	705	740	4,500	370
2009-08-24	708	710	708	710	2,700	355
2009-08-17	705	705	705	705	200	352.50
2009-08-14	705	705	705	705	200	352.50
2009-08-13	705	710	704	705	9,400	352.50
2009-08-12	705	705	705	705	100	352.50
2009-08-11	700	700	700	700	700	350
2009-08-10	700	700	700	700	300	350
2009-08-07	700	700	700	700	2,900	350
2009-08-06	700	700	700	700	2,100	350
2009-08-05	700	700	700	700	2,800	350
2009-08-04	700	700	700	700	2,700	350
2009-08-03	700	700	700	700	1,600	350
2009-07-31	700	700	700	700	1,100	350
2009-07-30	705	705	700	700	2,100	350
2009-07-29	705	705	695	705	3,000	352.50
2009-07-28	700	705	700	705	4,500	352.50
2009-07-27	690	690	690	690	3,500	345
2009-07-24	675	690	675	690	3,700	345
2009-07-23	680	680	675	675	2,200	337.50
2009-07-22	654	680	654	680	8,600	340
2009-07-21	630	650	630	650	13,700	325
2009-07-17	610	640	610	620	11,800	310
2009-07-16	600	600	600	600	300	300
2009-07-15	594	594	594	594	100	297
2009-07-13	595	595	594	594	600	297
2009-07-08	596	596	595	595	600	297.50
2009-07-06	606	606	606	606	100	303
2009-07-03	602	602	602	602	300	301
2009-07-01	578	600	578	600	600	300
2009-06-30	605	608	605	608	600	304
2009-06-29	617	618	605	605	5,100	302.50
2009-06-26	600	605	600	605	1,100	302.50
2009-06-25	600	600	590	590	600	295
2009-06-23	620	620	600	600	10,100	300
2009-06-22	601	610	600	610	2,500	305
2009-06-18	581	581	581	581	100	290.50
2009-06-17	578	578	578	578	100	289
2009-06-16	577	578	577	578	300	289
2009-06-15	586	586	586	586	700	293
2009-06-12	601	601	595	595	1,100	297.50
2009-06-11	601	602	600	600	2,700	300
2009-06-10	600	600	600	600	800	300
2009-06-09	610	610	610	610	100	305
2009-06-04	600	600	600	600	200	300
2009-06-02	590	590	590	590	300	295
2009-05-29	580	591	580	591	1,900	295.50
2009-05-28	612	612	590	590	1,700	295
2009-05-27	595	600	595	600	3,700	300
2009-05-26	579	584	579	584	1,300	292
2009-05-25	568	588	568	588	2,200	294
2009-05-22	590	590	588	588	200	294
2009-05-21	590	593	585	593	600	296.50
2009-05-20	593	593	593	593	100	296.50
2009-05-19	590	590	590	590	100	295
2009-05-14	585	585	585	585	400	292.50
2009-05-13	585	585	585	585	200	292.50
2009-05-11	585	585	585	585	100	292.50
2009-05-08	556	559	556	559	200	279.50
2009-05-07	556	556	556	556	100	278
2009-04-30	544	544	544	544	700	272
2009-04-28	548	548	541	541	1,100	270.50
2009-04-27	559	559	559	559	5,100	279.50
2009-04-24	559	560	542	559	2,200	279.50
2009-04-23	541	559	541	559	400	279.50
2009-04-22	542	542	540	540	3,000	270
2009-04-21	540	550	540	550	300	275
2009-04-20	541	554	541	554	1,900	277
2009-04-17	540	540	540	540	100	270
2009-04-16	540	540	540	540	200	270
2009-04-15	540	540	540	540	300	270
2009-04-14	540	540	539	540	500	270
2009-04-13	541	542	540	540	700	270
2009-04-10	541	545	541	545	1,100	272.50
2009-04-09	545	550	545	550	1,000	275
2009-04-08	550	550	548	549	1,800	274.50
2009-04-07	560	560	550	550	1,200	275
2009-04-06	570	570	570	570	100	285
2009-04-03	556	570	556	570	2,800	285
2009-04-02	552	555	552	555	600	277.50
2009-03-31	553	553	553	553	100	276.50
2009-03-27	562	562	562	562	200	281
2009-03-26	589	589	570	570	5,100	285
2009-03-24	565	589	565	589	2,200	294.50
2009-03-23	565	565	565	565	300	282.50
2009-03-17	575	575	575	575	100	287.50
2009-02-27	600	605	600	600	6,600	300
2009-02-26	579	589	570	589	8,300	294.50
2009-02-24	550	570	550	570	300	285
2009-02-23	550	550	550	550	1,000	275
2009-02-18	550	550	550	550	100	275
2009-02-17	550	550	550	550	100	275
2009-02-16	541	541	540	540	400	270
2009-02-13	550	550	541	541	200	270.50
2009-02-09	555	555	555	555	400	277.50
2009-02-05	571	571	570	570	400	285
2009-01-28	580	580	580	580	200	290
2009-01-27	580	580	580	580	2,500	290
2009-01-26	569	569	569	569	2,900	284.50
2009-01-23	570	570	569	569	300	284.50
2009-01-22	570	570	570	570	200	285
2009-01-19	565	565	565	565	100	282.50
2009-01-16	565	565	565	565	200	282.50
2009-01-13	560	570	560	570	800	285
2009-01-09	530	554	530	544	3,600	272
2009-01-08	570	570	570	570	900	285
2009-01-07	565	565	561	565	300	282.50
2009-01-06	594	594	565	565	1,400	282.50
2009-01-05	595	595	595	595	100	297.50

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