9651 日本プロセス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	978	978	954	967	11,100	967
2023-12-28	958	981	958	981	10,200	981
2023-12-27	954	959	947	959	8,100	959
2023-12-26	965	965	937	958	7,500	958
2023-12-25	960	965	940	965	8,700	965
2023-12-22	953	970	953	960	1,700	960
2023-12-21	951	961	951	957	2,600	957
2023-12-20	965	965	955	955	4,000	955
2023-12-19	960	965	960	965	53,700	965
2023-12-18	962	966	960	960	1,500	960
2023-12-15	961	969	961	969	2,900	969
2023-12-14	966	966	965	965	800	965
2023-12-13	971	971	961	966	5,700	966
2023-12-12	972	975	970	975	1,000	975
2023-12-11	977	977	964	977	10,300	977
2023-12-08	970	977	966	977	1,700	977
2023-12-07	965	977	965	977	3,500	977
2023-12-06	964	970	963	968	900	968
2023-12-05	961	972	961	970	1,200	970
2023-12-04	974	974	953	969	4,200	969
2023-12-01	970	979	969	973	3,200	973
2023-11-30	980	984	971	980	3,000	980
2023-11-29	984	986	968	984	11,400	984
2023-11-28	999	999	983	986	27,200	986
2023-11-27	997	998	992	998	10,400	998
2023-11-24	993	998	990	997	6,700	997
2023-11-22	988	994	988	990	4,300	990
2023-11-21	992	992	987	990	1,100	990
2023-11-20	985	992	985	992	2,300	992
2023-11-17	981	989	981	989	1,000	989
2023-11-16	982	989	981	981	5,300	981
2023-11-15	990	990	980	982	1,400	982
2023-11-14	990	991	985	989	4,100	989
2023-11-13	986	987	976	982	2,000	982
2023-11-10	968	986	968	985	6,200	985
2023-11-09	965	968	963	968	1,700	968
2023-11-08	971	971	965	965	1,500	965
2023-11-07	978	978	961	965	7,000	965
2023-11-06	974	979	971	971	5,400	971
2023-11-02	975	979	975	975	1,400	975
2023-11-01	979	979	974	975	1,700	975
2023-10-31	977	980	972	977	1,400	977
2023-10-30	982	983	964	977	2,800	977
2023-10-27	976	978	971	978	3,900	978
2023-10-26	970	977	970	970	3,000	970
2023-10-25	980	980	966	970	2,200	970
2023-10-24	974	980	967	977	3,000	977
2023-10-23	983	983	971	971	1,100	971
2023-10-20	975	984	975	979	1,200	979
2023-10-19	983	983	976	982	1,200	982
2023-10-18	973	981	972	980	1,000	980
2023-10-17	972	986	972	973	600	973
2023-10-16	956	974	956	969	2,200	969
2023-10-13	988	992	983	985	2,600	985
2023-10-12	992	992	984	988	2,900	988
2023-10-11	986	994	986	994	2,300	994
2023-10-10	995	995	984	994	4,400	994
2023-10-06	983	999	982	994	4,500	994
2023-10-05	957	984	957	984	3,700	984
2023-10-04	960	974	957	958	8,400	958
2023-10-03	972	976	962	972	6,400	972
2023-10-02	988	1,000	953	973	25,900	973
2023-09-29	990	1,019	990	1,005	37,100	1,005
2023-09-28	990	1,000	980	990	14,300	990
2023-09-27	980	997	980	992	11,200	992
2023-09-26	980	985	970	980	9,900	980
2023-09-25	965	980	965	980	7,100	980
2023-09-22	960	965	959	961	4,300	961
2023-09-21	965	967	963	964	1,300	964
2023-09-20	955	968	955	965	10,100	965
2023-09-19	955	974	953	954	3,400	954
2023-09-15	947	955	945	950	9,000	950
2023-09-14	943	947	940	947	6,500	947
2023-09-13	948	948	938	944	2,300	944
2023-09-12	941	948	941	948	3,200	948
2023-09-11	943	945	942	943	1,700	943
2023-09-08	945	947	941	942	2,900	942
2023-09-07	945	949	945	947	1,600	947
2023-09-06	940	948	940	945	7,500	945
2023-09-05	937	941	931	941	2,000	941
2023-09-04	937	948	932	934	7,400	934
2023-09-01	924	932	924	932	3,900	932
2023-08-31	922	923	921	921	800	921
2023-08-30	917	922	917	921	4,500	921
2023-08-29	916	921	914	917	2,000	917
2023-08-28	917	917	906	914	25,400	914
2023-08-25	909	917	908	917	1,400	917
2023-08-24	912	912	901	910	3,100	910
2023-08-23	903	912	901	912	7,800	912
2023-08-22	900	903	897	903	3,900	903
2023-08-21	902	902	900	900	2,900	900
2023-08-18	902	902	902	902	1,500	902
2023-08-17	906	906	901	904	1,400	904
2023-08-16	904	905	902	902	1,600	902
2023-08-15	909	910	909	909	900	909
2023-08-14	903	909	902	909	2,500	909
2023-08-10	909	909	903	903	1,700	903
2023-08-09	913	913	900	912	6,900	912
2023-08-08	913	914	911	913	3,500	913
2023-08-07	908	917	908	913	2,800	913
2023-08-04	911	917	910	910	2,400	910
2023-08-03	924	924	914	918	1,200	918
2023-08-02	932	932	923	924	11,400	924
2023-08-01	915	924	914	924	4,600	924
2023-07-31	919	919	907	910	9,300	910
2023-07-28	911	920	911	917	3,800	917
2023-07-27	916	916	913	915	4,000	915
2023-07-26	913	915	912	913	6,100	913
2023-07-25	913	913	906	913	6,600	913
2023-07-24	909	915	908	910	2,400	910
2023-07-21	913	917	909	909	5,200	909
2023-07-20	924	924	916	916	2,100	916
2023-07-19	924	924	921	924	3,900	924
2023-07-18	915	926	915	924	6,600	924
2023-07-14	912	922	896	915	15,300	915
2023-07-13	913	913	894	908	10,800	908
2023-07-12	901	911	899	906	22,100	906
2023-07-11	920	920	900	901	31,100	901
2023-07-10	919	937	895	920	84,900	920
2023-07-07	990	1,000	980	996	111,700	996
2023-07-06	990	990	975	990	15,800	990
2023-07-05	968	992	968	991	23,400	991
2023-07-04	963	966	957	966	3,100	966
2023-07-03	959	964	950	959	7,900	959
2023-06-30	949	949	941	947	2,300	947
2023-06-29	946	946	942	945	2,000	945
2023-06-28	955	955	946	946	1,400	946
2023-06-27	964	964	941	949	9,500	949
2023-06-26	930	960	929	950	8,000	950
2023-06-23	927	935	924	927	5,400	927
2023-06-22	914	923	914	923	10,200	923
2023-06-21	916	920	916	920	55,200	920
2023-06-20	915	920	906	916	9,600	916
2023-06-19	910	914	905	911	2,600	911
2023-06-16	915	915	871	906	14,900	906
2023-06-15	914	914	910	914	1,700	914
2023-06-14	918	918	901	914	6,800	914
2023-06-13	923	924	918	922	1,300	922
2023-06-12	918	921	913	921	3,100	921
2023-06-09	919	920	917	917	3,700	917
2023-06-08	932	933	924	924	2,300	924
2023-06-07	931	939	931	932	3,500	932
2023-06-06	935	940	929	936	3,000	936
2023-06-05	950	950	933	935	7,300	935
2023-06-02	934	934	918	924	2,500	924
2023-06-01	915	934	915	934	5,300	934
2023-05-31	932	932	925	925	3,500	925
2023-05-30	927	946	925	946	12,000	946
2023-05-29	973	973	946	954	22,600	954
2023-05-26	973	977	971	973	11,400	973
2023-05-25	966	973	965	973	5,500	973
2023-05-24	959	968	959	965	1,400	965
2023-05-23	955	968	955	958	2,700	958
2023-05-22	960	969	950	955	6,800	955
2023-05-19	960	963	959	959	5,900	959
2023-05-18	969	969	954	961	2,700	961
2023-05-17	976	976	950	969	9,800	969
2023-05-16	970	980	960	980	5,300	980
2023-05-15	960	976	959	971	5,400	971
2023-05-12	969	969	955	955	6,600	955
2023-05-11	978	983	969	969	4,700	969
2023-05-10	987	989	975	979	3,800	979
2023-05-09	981	995	980	991	9,100	991
2023-05-08	994	994	979	980	9,000	980
2023-05-02	995	995	984	994	1,000	994
2023-05-01	994	998	988	995	8,200	995
2023-04-28	990	998	984	998	3,300	998
2023-04-27	979	993	971	993	6,700	993
2023-04-26	989	998	981	982	6,200	982
2023-04-25	991	993	987	989	2,400	989
2023-04-24	1,010	1,010	989	991	7,800	991
2023-04-21	1,001	1,001	990	999	4,600	999
2023-04-20	991	1,008	980	999	12,500	999
2023-04-19	997	1,001	985	987	6,600	987
2023-04-18	995	998	980	993	10,500	993
2023-04-17	990	998	987	998	2,200	998
2023-04-14	986	1,004	986	996	4,600	996
2023-04-13	980	1,009	980	986	8,000	986
2023-04-12	982	993	980	980	2,700	980
2023-04-11	986	993	978	982	2,900	982
2023-04-10	1,000	1,010	980	986	7,500	986
2023-04-07	1,007	1,013	1,002	1,002	3,500	1,002
2023-04-06	1,005	1,020	1,001	1,015	5,700	1,015
2023-04-05	1,015	1,024	1,005	1,023	7,900	1,023
2023-04-04	1,001	1,026	992	1,024	20,400	1,024
2023-04-03	1,040	1,040	987	1,001	72,500	1,001
2023-03-31	966	998	966	993	30,000	993
2023-03-30	931	965	931	965	10,200	965
2023-03-29	931	931	925	931	1,500	931
2023-03-28	928	930	924	930	900	930
2023-03-27	935	937	925	927	7,200	927
2023-03-24	917	936	917	935	4,000	935
2023-03-23	911	921	906	921	3,500	921
2023-03-22	910	917	896	904	2,100	904
2023-03-20	915	915	900	907	1,500	907
2023-03-17	911	918	906	918	2,300	918
2023-03-16	900	918	900	911	3,700	911
2023-03-15	907	914	894	914	4,300	914
2023-03-14	909	909	893	903	7,300	903
2023-03-13	901	914	893	896	7,600	896
2023-03-10	905	910	901	901	2,500	901
2023-03-09	907	908	904	906	1,800	906
2023-03-08	903	904	901	904	900	904
2023-03-07	903	904	898	904	1,700	904
2023-03-06	907	907	897	901	2,400	901
2023-03-03	894	901	894	901	1,400	901
2023-03-02	891	893	891	893	500	893
2023-03-01	888	893	885	893	1,300	893
2023-02-28	883	891	882	882	700	882
2023-02-27	899	909	879	879	23,400	879
2023-02-24	889	899	888	899	3,300	899
2023-02-22	885	888	883	888	1,200	888
2023-02-21	885	895	885	886	9,000	886
2023-02-20	884	885	877	885	2,900	885
2023-02-17	872	880	872	880	4,200	880
2023-02-16	878	878	872	872	500	872
2023-02-15	878	879	872	878	800	878
2023-02-14	883	883	878	879	1,600	879
2023-02-13	885	885	872	879	4,100	879
2023-02-10	873	873	868	868	600	868
2023-02-09	861	875	861	874	6,100	874
2023-02-08	870	870	869	869	300	869
2023-02-07	868	870	860	870	600	870
2023-02-06	864	865	864	864	1,900	864
2023-02-03	870	870	861	863	900	863
2023-02-02	875	875	865	870	1,400	870
2023-02-01	874	874	863	866	600	866
2023-01-31	871	871	863	870	1,200	870
2023-01-30	886	886	864	864	6,100	864
2023-01-27	886	886	878	878	4,600	878
2023-01-26	870	883	870	881	4,800	881
2023-01-25	869	870	865	869	900	869
2023-01-24	871	871	869	869	1,400	869
2023-01-23	858	871	856	868	4,100	868
2023-01-20	864	865	857	859	700	859
2023-01-19	850	865	850	861	1,200	861
2023-01-18	859	863	858	863	800	863
2023-01-17	859	860	856	858	800	858
2023-01-16	867	873	853	860	1,000	860
2023-01-13	853	867	853	867	300	867
2023-01-12	870	873	855	860	1,400	860
2023-01-11	855	870	850	870	6,400	870
2023-01-10	843	853	835	846	5,400	846
2023-01-06	845	845	838	838	1,400	838
2023-01-05	840	845	829	834	5,500	834
2023-01-04	851	851	842	847	2,800	847

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