2933 (株)紀文食品 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,050 | 1,064 | 1,050 | 1,057 | 42,400 | 1,057 |
| 2025-04-02 | 1,072 | 1,076 | 1,062 | 1,069 | 25,400 | 1,069 |
| 2025-04-01 | 1,071 | 1,078 | 1,071 | 1,072 | 21,200 | 1,072 |
| 2025-03-31 | 1,092 | 1,094 | 1,070 | 1,070 | 30,000 | 1,070 |
| 2025-03-28 | 1,083 | 1,100 | 1,082 | 1,094 | 26,300 | 1,094 |
| 2025-03-27 | 1,100 | 1,111 | 1,098 | 1,111 | 43,400 | 1,111 |
| 2025-03-26 | 1,087 | 1,102 | 1,081 | 1,102 | 49,700 | 1,102 |
| 2025-03-25 | 1,085 | 1,089 | 1,081 | 1,086 | 15,400 | 1,086 |
| 2025-03-24 | 1,094 | 1,094 | 1,081 | 1,081 | 18,300 | 1,081 |
| 2025-03-21 | 1,088 | 1,094 | 1,082 | 1,094 | 24,800 | 1,094 |
| 2025-03-19 | 1,084 | 1,092 | 1,084 | 1,092 | 13,000 | 1,092 |
| 2025-03-18 | 1,093 | 1,093 | 1,085 | 1,085 | 18,100 | 1,085 |
| 2025-03-17 | 1,095 | 1,095 | 1,086 | 1,089 | 16,200 | 1,089 |
| 2025-03-14 | 1,080 | 1,088 | 1,080 | 1,087 | 22,200 | 1,087 |
| 2025-03-13 | 1,080 | 1,088 | 1,077 | 1,086 | 24,800 | 1,086 |
| 2025-03-12 | 1,072 | 1,080 | 1,069 | 1,080 | 19,200 | 1,080 |
| 2025-03-11 | 1,065 | 1,075 | 1,058 | 1,072 | 27,000 | 1,072 |
| 2025-03-10 | 1,069 | 1,071 | 1,065 | 1,070 | 12,400 | 1,070 |
| 2025-03-07 | 1,057 | 1,068 | 1,055 | 1,066 | 18,200 | 1,066 |
| 2025-03-06 | 1,064 | 1,070 | 1,060 | 1,065 | 24,200 | 1,065 |
| 2025-03-05 | 1,048 | 1,063 | 1,048 | 1,055 | 23,300 | 1,055 |
| 2025-03-04 | 1,052 | 1,056 | 1,046 | 1,050 | 20,400 | 1,050 |
| 2025-03-03 | 1,041 | 1,053 | 1,041 | 1,053 | 18,100 | 1,053 |
| 2025-02-28 | 1,054 | 1,054 | 1,034 | 1,038 | 42,400 | 1,038 |
| 2025-02-27 | 1,040 | 1,056 | 1,040 | 1,054 | 27,700 | 1,054 |
| 2025-02-26 | 1,052 | 1,052 | 1,039 | 1,043 | 30,400 | 1,043 |
| 2025-02-25 | 1,041 | 1,051 | 1,040 | 1,049 | 22,000 | 1,049 |
| 2025-02-21 | 1,041 | 1,042 | 1,032 | 1,040 | 54,700 | 1,040 |
| 2025-02-20 | 1,049 | 1,050 | 1,040 | 1,041 | 37,500 | 1,041 |
| 2025-02-19 | 1,054 | 1,055 | 1,047 | 1,049 | 18,100 | 1,049 |
| 2025-02-18 | 1,048 | 1,055 | 1,047 | 1,049 | 18,600 | 1,049 |
| 2025-02-17 | 1,062 | 1,069 | 1,043 | 1,048 | 122,100 | 1,048 |
| 2025-02-14 | 1,114 | 1,116 | 1,100 | 1,111 | 27,300 | 1,111 |
| 2025-02-13 | 1,098 | 1,114 | 1,087 | 1,114 | 46,800 | 1,114 |
| 2025-02-12 | 1,109 | 1,109 | 1,097 | 1,098 | 16,700 | 1,098 |
| 2025-02-10 | 1,102 | 1,113 | 1,097 | 1,101 | 25,400 | 1,101 |
| 2025-02-07 | 1,090 | 1,106 | 1,080 | 1,095 | 27,200 | 1,095 |
| 2025-02-06 | 1,067 | 1,088 | 1,067 | 1,084 | 16,600 | 1,084 |
| 2025-02-05 | 1,086 | 1,086 | 1,067 | 1,067 | 10,100 | 1,067 |
| 2025-02-04 | 1,086 | 1,086 | 1,066 | 1,066 | 21,600 | 1,066 |
| 2025-02-03 | 1,090 | 1,090 | 1,073 | 1,073 | 20,300 | 1,073 |
| 2025-01-31 | 1,109 | 1,109 | 1,092 | 1,098 | 14,000 | 1,098 |
| 2025-01-30 | 1,094 | 1,103 | 1,091 | 1,103 | 20,200 | 1,103 |
| 2025-01-29 | 1,095 | 1,095 | 1,088 | 1,092 | 11,100 | 1,092 |
| 2025-01-28 | 1,073 | 1,099 | 1,073 | 1,091 | 35,400 | 1,091 |
| 2025-01-27 | 1,076 | 1,082 | 1,070 | 1,082 | 22,300 | 1,082 |
| 2025-01-24 | 1,078 | 1,081 | 1,071 | 1,071 | 18,000 | 1,071 |
| 2025-01-23 | 1,063 | 1,070 | 1,056 | 1,068 | 19,800 | 1,068 |
| 2025-01-22 | 1,051 | 1,063 | 1,049 | 1,059 | 17,900 | 1,059 |
| 2025-01-21 | 1,055 | 1,057 | 1,047 | 1,047 | 22,600 | 1,047 |
| 2025-01-20 | 1,063 | 1,064 | 1,055 | 1,058 | 19,400 | 1,058 |
| 2025-01-17 | 1,053 | 1,057 | 1,047 | 1,047 | 29,700 | 1,047 |
| 2025-01-16 | 1,071 | 1,073 | 1,053 | 1,053 | 28,500 | 1,053 |
| 2025-01-15 | 1,057 | 1,068 | 1,057 | 1,067 | 20,900 | 1,067 |
| 2025-01-14 | 1,073 | 1,080 | 1,057 | 1,059 | 42,200 | 1,059 |
| 2025-01-10 | 1,081 | 1,085 | 1,075 | 1,079 | 17,700 | 1,079 |
| 2025-01-09 | 1,085 | 1,085 | 1,073 | 1,078 | 28,900 | 1,078 |
| 2025-01-08 | 1,087 | 1,093 | 1,081 | 1,082 | 28,700 | 1,082 |
| 2025-01-07 | 1,075 | 1,084 | 1,069 | 1,081 | 37,500 | 1,081 |
| 2025-01-06 | 1,086 | 1,086 | 1,075 | 1,075 | 33,800 | 1,075 |
分割・併合履歴 ： なし