2961 日本調理機(株) 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 |
|---|---|---|---|---|---|---|
| 2025-11-26 | 4,460 | 4,565 | 4,450 | 4,565 | 500 | 4,565 |
| 2025-11-25 | 4,305 | 4,395 | 4,305 | 4,395 | 800 | 4,395 |
| 2025-11-21 | 4,405 | 4,405 | 4,115 | 4,375 | 2,300 | 4,375 |
| 2025-11-20 | 4,475 | 4,475 | 4,475 | 4,475 | 300 | 4,475 |
| 2025-11-19 | - | - | - | 4,545 | - | 4,545 |
| 2025-11-18 | 4,570 | 4,570 | 4,405 | 4,545 | 600 | 4,545 |
| 2025-11-17 | - | - | - | 4,570 | - | 4,570 |
| 2025-11-14 | 4,700 | 4,700 | 4,555 | 4,570 | 1,900 | 4,570 |
| 2025-11-13 | 4,530 | 4,600 | 4,530 | 4,550 | 1,000 | 4,550 |
| 2025-11-12 | 4,600 | 4,600 | 4,530 | 4,530 | 200 | 4,530 |
| 2025-11-11 | 4,600 | 4,600 | 4,600 | 4,600 | 100 | 4,600 |
| 2025-11-10 | 4,460 | 4,460 | 4,460 | 4,460 | 100 | 4,460 |
| 2025-11-07 | - | - | - | 4,600 | - | 4,600 |
| 2025-11-06 | 4,525 | 4,740 | 4,525 | 4,600 | 800 | 4,600 |
| 2025-11-05 | 4,525 | 4,530 | 4,525 | 4,525 | 800 | 4,525 |
| 2025-11-04 | 4,490 | 4,490 | 4,490 | 4,490 | 200 | 4,490 |
| 2025-10-31 | - | - | - | 4,485 | - | 4,485 |
| 2025-10-30 | 4,450 | 4,485 | 4,440 | 4,485 | 1,000 | 4,485 |
| 2025-10-29 | 4,380 | 4,380 | 4,375 | 4,380 | 700 | 4,380 |
| 2025-10-28 | 4,430 | 4,440 | 4,360 | 4,375 | 1,600 | 4,375 |
| 2025-10-27 | 4,485 | 4,485 | 4,290 | 4,400 | 2,300 | 4,400 |
| 2025-10-24 | 4,990 | 4,990 | 4,400 | 4,415 | 21,800 | 4,415 |
| 2025-10-23 | 4,790 | 4,790 | 4,790 | 4,790 | 18,300 | 4,790 |
| 2025-10-22 | - | - | - | 4,090 | - | 4,090 |
| 2025-10-21 | - | - | - | 4,090 | - | 4,090 |
| 2025-10-20 | - | - | - | 4,090 | - | 4,090 |
| 2025-10-17 | - | - | - | 4,090 | - | 4,090 |
| 2025-10-16 | - | - | - | 4,090 | - | 4,090 |
| 2025-10-15 | - | - | - | 4,090 | - | 4,090 |
| 2025-10-14 | 4,090 | 4,090 | 4,090 | 4,090 | 100 | 4,090 |
| 2025-10-10 | - | - | - | 4,110 | - | 4,110 |
| 2025-10-09 | - | - | - | 4,110 | - | 4,110 |
| 2025-10-08 | - | - | - | 4,110 | - | 4,110 |
| 2025-10-07 | - | - | - | 4,110 | - | 4,110 |
| 2025-10-06 | 4,110 | 4,110 | 4,110 | 4,110 | 100 | 4,110 |
| 2025-10-03 | 4,200 | 4,200 | 4,135 | 4,135 | 200 | 4,135 |
| 2025-10-02 | 4,270 | 4,270 | 4,270 | 4,270 | 100 | 4,270 |
| 2025-10-01 | 4,140 | 4,310 | 4,135 | 4,275 | 1,200 | 4,275 |
| 2025-09-30 | - | - | - | 4,145 | - | 4,145 |
| 2025-09-29 | 4,500 | 4,500 | 4,070 | 4,145 | 5,500 | 4,145 |
| 2025-09-26 | - | - | - | 4,400 | - | 4,400 |
| 2025-09-25 | 4,400 | 4,400 | 4,400 | 4,400 | 500 | 4,400 |
| 2025-09-24 | 4,385 | 4,395 | 4,325 | 4,395 | 300 | 4,395 |
| 2025-09-22 | 4,385 | 4,385 | 4,385 | 4,385 | 200 | 4,385 |
| 2025-09-19 | 4,290 | 4,330 | 4,245 | 4,330 | 1,400 | 4,330 |
| 2025-09-18 | 4,160 | 4,230 | 4,160 | 4,230 | 200 | 4,230 |
| 2025-09-17 | - | - | - | 4,105 | - | 4,105 |
| 2025-09-16 | - | - | - | 4,105 | - | 4,105 |
| 2025-09-12 | - | - | - | 4,105 | - | 4,105 |
| 2025-09-11 | - | - | - | 4,105 | - | 4,105 |
| 2025-09-10 | 4,105 | 4,105 | 4,105 | 4,105 | 100 | 4,105 |
| 2025-09-09 | 4,130 | 4,160 | 4,105 | 4,105 | 500 | 4,105 |
| 2025-09-08 | 4,110 | 4,165 | 4,110 | 4,165 | 1,100 | 4,165 |
| 2025-09-05 | 4,170 | 4,170 | 4,170 | 4,170 | 200 | 4,170 |
| 2025-09-04 | 4,200 | 4,370 | 4,200 | 4,230 | 1,700 | 4,230 |
| 2025-09-03 | 4,125 | 4,125 | 4,125 | 4,125 | 200 | 4,125 |
| 2025-09-02 | 4,135 | 4,135 | 4,135 | 4,135 | 200 | 4,135 |
| 2025-09-01 | 4,205 | 4,205 | 4,205 | 4,205 | 100 | 4,205 |
| 2025-08-29 | 4,345 | 4,345 | 4,345 | 4,345 | 100 | 4,345 |
| 2025-08-28 | 4,100 | 4,385 | 4,100 | 4,385 | 6,600 | 4,385 |
| 2025-08-27 | 4,075 | 4,075 | 4,030 | 4,030 | 300 | 4,030 |
| 2025-08-26 | - | - | - | 4,100 | - | 4,100 |
| 2025-08-25 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | 4,100 |
| 2025-08-22 | - | - | - | 4,100 | - | 4,100 |
| 2025-08-21 | 4,030 | 4,100 | 4,030 | 4,100 | 500 | 4,100 |
| 2025-08-20 | - | - | - | 4,100 | - | 4,100 |
| 2025-08-19 | - | - | - | 4,100 | - | 4,100 |
| 2025-08-18 | - | - | - | 4,100 | - | 4,100 |
| 2025-08-15 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | 4,100 |
| 2025-08-14 | - | - | - | 4,115 | - | 4,115 |
| 2025-08-13 | - | - | - | 4,115 | - | 4,115 |
| 2025-08-12 | 3,945 | 4,185 | 3,945 | 4,115 | 4,200 | 4,115 |
| 2025-08-08 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2025-08-07 | 4,135 | 4,175 | 4,135 | 4,175 | 1,100 | 4,175 |
| 2025-08-06 | 3,985 | 4,065 | 3,985 | 4,065 | 1,800 | 4,065 |
| 2025-08-05 | - | - | - | 3,970 | - | 3,970 |
| 2025-08-04 | 3,970 | 3,970 | 3,970 | 3,970 | 100 | 3,970 |
| 2025-08-01 | 3,975 | 3,975 | 3,930 | 3,970 | 500 | 3,970 |
| 2025-07-31 | 3,935 | 3,990 | 3,935 | 3,980 | 3,300 | 3,980 |
| 2025-07-30 | - | - | - | 3,985 | - | 3,985 |
| 2025-07-29 | 3,990 | 3,990 | 3,985 | 3,985 | 200 | 3,985 |
| 2025-07-28 | 3,990 | 3,990 | 3,990 | 3,990 | 600 | 3,990 |
| 2025-07-25 | 3,970 | 3,970 | 3,935 | 3,960 | 600 | 3,960 |
| 2025-07-24 | 3,975 | 3,975 | 3,975 | 3,975 | 200 | 3,975 |
| 2025-07-23 | - | - | - | 3,920 | - | 3,920 |
| 2025-07-22 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2025-07-18 | 3,915 | 3,915 | 3,915 | 3,915 | 200 | 3,915 |
| 2025-07-17 | - | - | - | 3,970 | - | 3,970 |
| 2025-07-16 | - | - | - | 3,970 | - | 3,970 |
| 2025-07-15 | 3,950 | 3,970 | 3,930 | 3,970 | 400 | 3,970 |
| 2025-07-14 | 3,930 | 3,930 | 3,930 | 3,930 | 100 | 3,930 |
| 2025-07-11 | 3,945 | 3,945 | 3,920 | 3,920 | 400 | 3,920 |
| 2025-07-10 | 3,905 | 3,950 | 3,905 | 3,950 | 500 | 3,950 |
| 2025-07-09 | 3,905 | 3,905 | 3,905 | 3,905 | 100 | 3,905 |
| 2025-07-08 | - | - | - | 3,960 | - | 3,960 |
| 2025-07-07 | - | - | - | 3,960 | - | 3,960 |
| 2025-07-04 | - | - | - | 3,960 | - | 3,960 |
| 2025-07-03 | - | - | - | 3,960 | - | 3,960 |
| 2025-07-02 | - | - | - | 3,960 | - | 3,960 |
| 2025-07-01 | 3,900 | 3,965 | 3,900 | 3,960 | 1,500 | 3,960 |
| 2025-06-30 | 3,980 | 3,980 | 3,960 | 3,960 | 700 | 3,960 |
| 2025-06-27 | 3,975 | 3,975 | 3,975 | 3,975 | 100 | 3,975 |
| 2025-06-26 | 3,900 | 3,960 | 3,900 | 3,960 | 700 | 3,960 |
| 2025-06-25 | - | - | - | 3,930 | - | 3,930 |
| 2025-06-24 | - | - | - | 3,930 | - | 3,930 |
| 2025-06-23 | 3,935 | 3,935 | 3,930 | 3,930 | 200 | 3,930 |
| 2025-06-20 | 3,960 | 3,960 | 3,950 | 3,950 | 200 | 3,950 |
| 2025-06-19 | - | - | - | 3,920 | - | 3,920 |
| 2025-06-18 | - | - | - | 3,920 | - | 3,920 |
| 2025-06-17 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 3,920 |
| 2025-06-16 | - | - | - | 3,990 | - | 3,990 |
| 2025-06-13 | 3,930 | 3,990 | 3,930 | 3,990 | 700 | 3,990 |
| 2025-06-12 | 3,935 | 3,950 | 3,935 | 3,950 | 1,100 | 3,950 |
| 2025-06-11 | - | - | - | 4,005 | - | 4,005 |
| 2025-06-10 | - | - | - | 4,005 | - | 4,005 |
| 2025-06-09 | - | - | - | 4,005 | - | 4,005 |
| 2025-06-06 | - | - | - | 4,005 | - | 4,005 |
| 2025-06-05 | 4,005 | 4,005 | 4,005 | 4,005 | 200 | 4,005 |
| 2025-06-04 | - | - | - | 3,960 | - | 3,960 |
| 2025-06-03 | - | - | - | 3,960 | - | 3,960 |
| 2025-06-02 | - | - | - | 3,960 | - | 3,960 |
| 2025-05-30 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 3,960 |
| 2025-05-29 | - | - | - | 4,030 | - | 4,030 |
| 2025-05-28 | 4,045 | 4,045 | 4,030 | 4,030 | 600 | 4,030 |
| 2025-05-27 | 3,970 | 3,990 | 3,970 | 3,990 | 300 | 3,990 |
| 2025-05-26 | 3,970 | 3,970 | 3,970 | 3,970 | 200 | 3,970 |
| 2025-05-23 | 3,960 | 3,965 | 3,960 | 3,965 | 500 | 3,965 |
| 2025-05-22 | 3,890 | 3,890 | 3,890 | 3,890 | 100 | 3,890 |
| 2025-05-21 | - | - | - | 3,960 | - | 3,960 |
| 2025-05-20 | - | - | - | 3,960 | - | 3,960 |
| 2025-05-19 | 3,960 | 3,960 | 3,960 | 3,960 | 100 | 3,960 |
| 2025-05-16 | 3,945 | 3,960 | 3,895 | 3,960 | 400 | 3,960 |
| 2025-05-15 | - | - | - | 4,015 | - | 4,015 |
| 2025-05-14 | 3,870 | 4,015 | 3,790 | 4,015 | 5,000 | 4,015 |
| 2025-05-13 | 4,010 | 4,015 | 4,010 | 4,015 | 300 | 4,015 |
| 2025-05-12 | 4,000 | 4,010 | 4,000 | 4,010 | 600 | 4,010 |
| 2025-05-09 | - | - | - | 3,960 | - | 3,960 |
| 2025-05-08 | - | - | - | 3,960 | - | 3,960 |
| 2025-05-07 | 3,950 | 3,960 | 3,950 | 3,960 | 1,400 | 3,960 |
| 2025-05-02 | 3,880 | 3,880 | 3,880 | 3,880 | 100 | 3,880 |
| 2025-05-01 | 3,950 | 3,950 | 3,950 | 3,950 | 100 | 3,950 |
| 2025-04-30 | - | - | - | 4,020 | - | 4,020 |
| 2025-04-28 | 3,800 | 4,020 | 3,800 | 4,020 | 3,300 | 4,020 |
| 2025-04-25 | 3,820 | 3,820 | 3,820 | 3,820 | 300 | 3,820 |
| 2025-04-24 | 3,835 | 3,840 | 3,790 | 3,840 | 400 | 3,840 |
| 2025-04-23 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2025-04-22 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2025-04-21 | 3,770 | 3,840 | 3,765 | 3,835 | 1,000 | 3,835 |
| 2025-04-18 | 3,715 | 3,840 | 3,715 | 3,770 | 4,800 | 3,770 |
| 2025-04-17 | - | - | - | 3,995 | - | 3,995 |
| 2025-04-16 | 3,970 | 3,995 | 3,920 | 3,995 | 600 | 3,995 |
| 2025-04-15 | 3,900 | 3,900 | 3,900 | 3,900 | 100 | 3,900 |
| 2025-04-14 | 3,590 | 3,750 | 3,590 | 3,750 | 1,700 | 3,750 |
| 2025-04-11 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2025-04-10 | - | - | - | 3,600 | - | 3,600 |
| 2025-04-09 | 3,490 | 3,600 | 3,490 | 3,600 | 1,000 | 3,600 |
| 2025-04-08 | 3,500 | 4,115 | 3,485 | 3,490 | 16,900 | 3,490 |
| 2025-04-07 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 3,500 |
| 2025-04-04 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2025-04-03 | - | - | - | 3,620 | - | 3,620 |
| 2025-04-02 | - | - | - | 3,620 | - | 3,620 |
| 2025-04-01 | - | - | - | 3,620 | - | 3,620 |
| 2025-03-31 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 3,620 |
| 2025-03-28 | 3,670 | 3,670 | 3,670 | 3,670 | 700 | 3,670 |
| 2025-03-27 | 3,860 | 3,870 | 3,860 | 3,870 | 400 | 3,870 |
| 2025-03-26 | 3,820 | 3,860 | 3,820 | 3,860 | 400 | 3,860 |
| 2025-03-25 | 3,770 | 3,805 | 3,770 | 3,805 | 200 | 3,805 |
| 2025-03-24 | 3,795 | 3,825 | 3,755 | 3,760 | 500 | 3,760 |
| 2025-03-21 | 3,860 | 3,865 | 3,855 | 3,865 | 500 | 3,865 |
| 2025-03-19 | 3,915 | 3,915 | 3,915 | 3,915 | 100 | 3,915 |
| 2025-03-18 | - | - | - | 3,825 | - | 3,825 |
| 2025-03-17 | 3,810 | 3,870 | 3,810 | 3,825 | 1,800 | 3,825 |
| 2025-03-14 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2025-03-13 | 3,870 | 3,870 | 3,850 | 3,850 | 200 | 3,850 |
| 2025-03-12 | - | - | - | 3,870 | - | 3,870 |
| 2025-03-11 | 3,830 | 3,870 | 3,825 | 3,870 | 700 | 3,870 |
| 2025-03-10 | 3,855 | 3,900 | 3,850 | 3,900 | 400 | 3,900 |
| 2025-03-07 | 3,910 | 3,910 | 3,830 | 3,870 | 1,000 | 3,870 |
| 2025-03-06 | 3,975 | 3,975 | 3,975 | 3,975 | 100 | 3,975 |
| 2025-03-05 | - | - | - | 4,045 | - | 4,045 |
| 2025-03-04 | - | - | - | 4,045 | - | 4,045 |
| 2025-03-03 | 4,000 | 4,045 | 3,910 | 4,045 | 700 | 4,045 |
| 2025-02-28 | 4,040 | 4,040 | 4,000 | 4,000 | 1,100 | 4,000 |
| 2025-02-27 | 4,035 | 4,050 | 3,800 | 3,995 | 3,300 | 3,995 |
| 2025-02-26 | 3,980 | 4,055 | 3,965 | 3,965 | 1,400 | 3,965 |
| 2025-02-25 | 3,810 | 4,120 | 3,810 | 4,050 | 3,500 | 4,050 |
| 2025-02-21 | 3,700 | 3,770 | 3,700 | 3,740 | 700 | 3,740 |
| 2025-02-20 | - | - | - | 3,705 | - | 3,705 |
| 2025-02-19 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2025-02-18 | 3,660 | 3,775 | 3,660 | 3,775 | 800 | 3,775 |
| 2025-02-17 | 3,700 | 3,735 | 3,700 | 3,730 | 800 | 3,730 |
| 2025-02-14 | - | - | - | 3,730 | - | 3,730 |
| 2025-02-13 | - | - | - | 3,730 | - | 3,730 |
| 2025-02-12 | 3,730 | 3,730 | 3,730 | 3,730 | 300 | 3,730 |
| 2025-02-10 | 3,590 | 3,730 | 3,520 | 3,730 | 2,100 | 3,730 |
| 2025-02-07 | - | - | - | 3,730 | - | 3,730 |
| 2025-02-06 | 3,680 | 3,730 | 3,680 | 3,730 | 1,600 | 3,730 |
| 2025-02-05 | 3,590 | 3,595 | 3,525 | 3,595 | 700 | 3,595 |
| 2025-02-04 | - | - | - | 3,520 | - | 3,520 |
| 2025-02-03 | - | - | - | 3,520 | - | 3,520 |
| 2025-01-31 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2025-01-30 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2025-01-29 | 3,580 | 3,590 | 3,520 | 3,590 | 400 | 3,590 |
| 2025-01-28 | 3,640 | 3,645 | 3,575 | 3,580 | 1,400 | 3,580 |
| 2025-01-27 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2025-01-24 | 3,530 | 3,575 | 3,505 | 3,575 | 400 | 3,575 |
| 2025-01-23 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 3,600 |
| 2025-01-22 | 3,485 | 3,635 | 3,485 | 3,635 | 400 | 3,635 |
| 2025-01-21 | 3,560 | 3,560 | 3,555 | 3,555 | 200 | 3,555 |
| 2025-01-20 | 3,575 | 3,640 | 3,575 | 3,630 | 1,000 | 3,630 |
| 2025-01-17 | 3,390 | 3,435 | 3,360 | 3,435 | 2,000 | 3,435 |
| 2025-01-16 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2025-01-15 | 3,380 | 3,400 | 3,380 | 3,400 | 200 | 3,400 |
| 2025-01-14 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2025-01-10 | 3,480 | 3,480 | 3,480 | 3,480 | 100 | 3,480 |
| 2025-01-09 | 3,495 | 3,495 | 3,495 | 3,495 | 100 | 3,495 |
| 2025-01-08 | 3,635 | 3,635 | 3,635 | 3,635 | 100 | 3,635 |
| 2025-01-07 | 3,640 | 3,640 | 3,635 | 3,640 | 700 | 3,640 |
| 2025-01-06 | 3,655 | 3,655 | 3,535 | 3,585 | 1,400 | 3,585 |
分割・併合履歴 ： なし