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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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