9651 日本プロセス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,118	1,130	1,118	1,125	2,000	562.50
2014-12-29	1,128	1,135	1,114	1,117	7,600	558.50
2014-12-26	1,165	1,174	1,100	1,112	31,900	556
2014-12-25	1,130	1,146	1,130	1,145	2,600	572.50
2014-12-24	1,128	1,137	1,117	1,127	4,000	563.50
2014-12-22	1,120	1,140	1,113	1,121	5,100	560.50
2014-12-19	1,120	1,124	1,101	1,119	2,200	559.50
2014-12-18	1,120	1,126	1,085	1,092	4,900	546
2014-12-17	1,117	1,117	1,111	1,111	1,400	555.50
2014-12-16	1,121	1,133	1,121	1,125	4,200	562.50
2014-12-15	1,148	1,151	1,118	1,151	2,300	575.50
2014-12-12	1,131	1,150	1,121	1,140	4,600	570
2014-12-11	1,102	1,116	1,102	1,116	2,100	558
2014-12-10	1,123	1,134	1,050	1,102	20,300	551
2014-12-09	1,108	1,150	1,108	1,123	4,300	561.50
2014-12-08	1,130	1,155	1,120	1,124	2,700	562
2014-12-05	1,127	1,130	1,115	1,116	1,600	558
2014-12-04	1,112	1,127	1,102	1,126	1,400	563
2014-12-03	1,118	1,119	1,118	1,118	1,600	559
2014-12-02	1,150	1,151	1,113	1,117	8,700	558.50
2014-12-01	1,148	1,175	1,147	1,150	6,200	575
2014-11-28	1,181	1,182	1,150	1,172	13,400	586
2014-11-27	1,171	1,180	1,136	1,177	9,800	588.50
2014-11-26	1,160	1,180	1,127	1,145	19,400	572.50
2014-11-25	1,111	1,185	1,111	1,175	19,800	587.50
2014-11-21	1,120	1,120	1,080	1,106	8,900	553
2014-11-20	1,099	1,127	1,090	1,120	6,400	560
2014-11-19	1,079	1,130	1,075	1,099	27,300	549.50
2014-11-18	1,059	1,078	1,044	1,077	8,600	538.50
2014-11-17	1,056	1,056	1,043	1,052	6,000	526
2014-11-14	1,052	1,058	1,045	1,056	6,700	528
2014-11-13	1,055	1,062	1,050	1,051	7,300	525.50
2014-11-12	1,086	1,087	1,050	1,060	12,100	530
2014-11-11	1,070	1,095	1,070	1,085	6,600	542.50
2014-11-10	1,065	1,073	1,050	1,057	5,700	528.50
2014-11-07	1,045	1,060	1,042	1,060	5,100	530
2014-11-06	1,051	1,070	1,038	1,040	5,000	520
2014-11-05	1,062	1,070	1,031	1,050	14,200	525
2014-11-04	1,050	1,065	1,033	1,065	21,500	532.50
2014-10-31	1,090	1,090	1,015	1,050	29,200	525
2014-10-30	1,050	1,128	1,050	1,093	33,300	546.50
2014-10-29	1,070	1,089	1,026	1,055	14,500	527.50
2014-10-28	1,120	1,120	1,032	1,070	29,200	535
2014-10-27	1,100	1,140	1,026	1,100	82,500	550
2014-10-24	1,005	1,005	993	995	11,700	497.50
2014-10-23	991	1,003	991	999	8,300	499.50
2014-10-22	1,000	1,004	991	991	8,000	495.50
2014-10-21	1,000	1,001	984	998	9,400	499
2014-10-20	989	1,040	989	1,001	21,500	500.50
2014-10-17	965	990	961	978	15,900	489
2014-10-16	981	990	965	965	17,500	482.50
2014-10-15	980	998	980	988	8,900	494
2014-10-14	980	999	971	984	16,200	492
2014-10-10	1,000	1,009	993	1,002	32,800	501
2014-10-09	1,045	1,050	1,006	1,020	46,200	510
2014-10-08	1,060	1,070	1,034	1,054	54,200	527
2014-10-07	1,115	1,145	1,066	1,095	49,600	547.50
2014-10-06	1,194	1,199	1,076	1,145	111,400	572.50
2014-10-03	1,400	1,400	1,142	1,196	233,200	598
2014-10-02	1,285	1,434	1,261	1,406	605,100	703
2014-10-01	1,135	1,135	1,134	1,135	36,100	567.50
2014-09-30	996	999	982	985	3,200	492.50
2014-09-29	999	1,000	995	997	2,000	498.50
2014-09-26	999	999	996	996	3,900	498
2014-09-25	995	999	983	999	3,000	499.50
2014-09-24	1,000	1,000	984	998	4,300	499
2014-09-22	1,000	1,000	994	1,000	1,900	500
2014-09-19	990	997	982	997	2,900	498.50
2014-09-18	987	999	985	999	2,500	499.50
2014-09-17	1,000	1,000	991	999	7,600	499.50
2014-09-16	999	1,001	998	999	3,200	499.50
2014-09-12	1,006	1,007	996	1,001	5,400	500.50
2014-09-11	1,004	1,010	1,004	1,010	2,200	505
2014-09-10	1,070	1,070	1,000	1,000	14,000	500
2014-09-09	1,009	1,070	999	1,070	21,300	535
2014-09-08	1,009	1,012	999	1,008	5,700	504
2014-09-05	993	996	990	994	2,500	497
2014-09-04	999	1,000	988	994	7,100	497
2014-09-03	1,001	1,025	998	998	7,700	499
2014-09-02	1,020	1,025	991	1,001	13,300	500.50
2014-09-01	1,009	1,025	1,000	1,024	5,100	512
2014-08-29	1,000	1,009	990	1,009	8,500	504.50
2014-08-28	1,000	1,010	995	1,001	4,400	500.50
2014-08-27	1,001	1,019	973	1,000	8,000	500
2014-08-26	1,060	1,069	1,000	1,001	24,300	500.50
2014-08-25	1,029	1,070	1,015	1,057	27,400	528.50
2014-08-22	963	1,020	963	1,001	18,200	500.50
2014-08-21	965	973	965	973	1,900	486.50
2014-08-20	950	960	948	960	1,600	480
2014-08-19	946	959	946	953	3,500	476.50
2014-08-18	949	959	935	944	7,400	472
2014-08-15	946	946	944	944	300	472
2014-08-14	944	944	944	944	800	472
2014-08-13	937	937	930	931	1,200	465.50
2014-08-12	940	940	937	937	1,200	468.50
2014-08-11	931	940	931	940	1,500	470
2014-08-08	950	950	930	940	9,100	470
2014-08-07	930	932	930	930	2,500	465
2014-08-06	930	930	927	927	1,100	463.50
2014-08-05	930	989	930	933	25,900	466.50
2014-08-04	930	932	930	932	3,800	466
2014-08-01	923	925	923	925	3,700	462.50
2014-07-31	923	923	922	923	800	461.50
2014-07-30	925	925	923	923	500	461.50
2014-07-29	925	929	925	929	1,800	464.50
2014-07-28	918	928	918	928	3,500	464
2014-07-25	913	918	913	918	1,000	459
2014-07-24	911	911	910	910	1,300	455
2014-07-23	913	913	911	911	600	455.50
2014-07-22	913	915	913	915	400	457.50
2014-07-18	915	915	909	909	3,800	454.50
2014-07-17	918	918	918	918	400	459
2014-07-16	918	918	917	917	300	458.50
2014-07-15	917	918	911	918	1,300	459
2014-07-14	914	915	913	915	1,400	457.50
2014-07-11	917	917	911	914	2,500	457
2014-07-10	920	920	916	916	500	458
2014-07-09	921	921	920	921	1,300	460.50
2014-07-08	935	935	916	923	4,900	461.50
2014-07-07	933	939	932	939	2,400	469.50
2014-07-04	928	935	928	933	1,500	466.50
2014-07-03	934	934	930	930	2,500	465
2014-07-02	921	930	921	930	2,600	465
2014-07-01	915	925	915	921	1,600	460.50
2014-06-30	904	915	904	915	600	457.50
2014-06-27	907	909	907	909	700	454.50
2014-06-26	924	924	908	918	3,700	459
2014-06-25	920	924	919	924	500	462
2014-06-24	925	926	920	920	600	460
2014-06-23	925	925	919	919	1,200	459.50
2014-06-20	920	920	917	917	700	458.50
2014-06-19	911	926	911	925	3,400	462.50
2014-06-18	905	908	905	908	1,200	454
2014-06-17	901	902	900	902	500	451
2014-06-16	909	909	907	907	1,600	453.50
2014-06-13	908	908	901	905	1,800	452.50
2014-06-12	900	901	899	901	1,800	450.50
2014-06-11	910	910	910	910	700	455
2014-06-10	903	904	903	903	1,000	451.50
2014-06-09	901	905	901	905	1,300	452.50
2014-06-06	910	910	903	903	700	451.50
2014-06-05	902	902	902	902	200	451
2014-06-04	899	913	899	903	2,600	451.50
2014-06-03	901	905	900	901	3,200	450.50
2014-06-02	903	906	901	901	1,300	450.50
2014-05-30	901	906	901	906	1,200	453
2014-05-29	906	906	900	903	2,900	451.50
2014-05-28	906	911	905	908	2,800	454
2014-05-27	929	929	921	921	3,300	460.50
2014-05-26	920	929	920	929	3,400	464.50
2014-05-23	919	920	913	920	2,400	460
2014-05-22	910	917	910	917	2,500	458.50
2014-05-21	915	915	910	910	700	455
2014-05-20	915	917	915	917	800	458.50
2014-05-19	911	913	910	913	1,000	456.50
2014-05-16	914	914	910	913	900	456.50
2014-05-15	910	910	900	906	3,000	453
2014-05-14	925	925	910	910	1,300	455
2014-05-13	922	933	911	911	1,900	455.50
2014-05-12	934	934	922	922	400	461
2014-05-09	935	935	935	935	100	467.50
2014-05-08	929	929	926	926	900	463
2014-05-07	941	941	930	930	1,400	465
2014-05-02	931	941	931	941	500	470.50
2014-05-01	940	940	925	931	900	465.50
2014-04-30	945	947	931	931	4,000	465.50
2014-04-28	930	941	930	933	3,800	466.50
2014-04-25	919	930	919	930	2,000	465
2014-04-24	916	923	916	919	1,900	459.50
2014-04-23	915	919	915	919	800	459.50
2014-04-22	915	920	915	920	1,000	460
2014-04-21	909	915	909	915	1,600	457.50
2014-04-18	908	914	906	911	2,800	455.50
2014-04-17	910	910	908	908	500	454
2014-04-16	904	907	904	906	800	453
2014-04-15	906	906	906	906	100	453
2014-04-14	904	904	904	904	300	452
2014-04-11	912	912	904	904	2,300	452
2014-04-10	918	918	911	911	600	455.50
2014-04-09	920	920	911	911	2,500	455.50
2014-04-08	914	914	912	912	700	456
2014-04-07	917	917	914	914	1,600	457
2014-04-04	917	917	916	916	400	458
2014-04-03	914	919	914	919	1,100	459.50
2014-04-02	924	924	913	914	3,000	457
2014-04-01	930	930	923	923	2,000	461.50
2014-03-31	922	922	906	913	5,300	456.50
2014-03-28	913	923	913	920	1,000	460
2014-03-27	940	940	910	910	2,200	455
2014-03-26	904	940	903	922	2,600	461
2014-03-25	901	904	899	900	2,600	450
2014-03-24	902	902	902	902	1,100	451
2014-03-20	910	914	902	902	1,900	451
2014-03-19	909	910	909	910	2,600	455
2014-03-17	924	924	911	911	2,600	455.50
2014-03-14	940	940	924	924	500	462
2014-03-12	950	950	939	939	600	469.50
2014-03-11	940	948	940	948	1,200	474
2014-03-10	929	940	929	940	1,800	470
2014-03-07	925	925	914	914	1,000	457
2014-03-06	924	924	924	924	100	462
2014-03-03	932	939	910	939	4,900	469.50
2014-02-28	927	953	927	947	1,700	473.50
2014-02-27	979	980	971	971	8,200	485.50
2014-02-26	928	1,008	927	960	9,200	480
2014-02-25	920	927	920	927	900	463.50
2014-02-24	919	920	917	917	800	458.50
2014-02-21	901	910	901	910	1,500	455
2014-02-19	910	916	910	916	700	458
2014-02-18	910	913	910	910	700	455
2014-02-17	911	911	911	911	100	455.50
2014-02-14	911	911	911	911	800	455.50
2014-02-13	914	914	910	910	700	455
2014-02-12	915	920	910	920	2,800	460
2014-02-10	928	928	910	913	500	456.50
2014-02-07	895	920	895	920	1,900	460
2014-02-06	893	900	893	894	500	447
2014-02-05	880	893	875	893	9,500	446.50
2014-02-04	900	900	860	874	12,000	437
2014-02-03	931	935	915	915	4,900	457.50
2014-01-31	945	945	930	930	11,900	465
2014-01-30	968	968	950	960	900	480
2014-01-29	960	980	960	973	1,400	486.50
2014-01-28	951	965	945	959	4,900	479.50
2014-01-27	980	981	950	950	10,800	475
2014-01-24	994	998	981	994	3,400	497
2014-01-23	1,000	1,008	995	1,008	2,900	504
2014-01-22	1,000	1,014	992	1,014	7,600	507
2014-01-21	1,017	1,018	1,001	1,001	9,000	500.50
2014-01-20	1,000	1,030	995	1,018	24,300	509
2014-01-17	982	994	982	994	5,000	497
2014-01-16	990	990	974	982	10,000	491
2014-01-15	979	979	968	970	2,500	485
2014-01-14	970	977	962	971	5,200	485.50
2014-01-10	980	980	975	979	4,700	489.50
2014-01-09	983	983	970	975	8,700	487.50
2014-01-08	977	983	970	983	2,300	491.50
2014-01-07	981	985	965	965	2,700	482.50
2014-01-06	979	983	959	966	7,700	483

分割・併合履歴： [2017-11-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31