2961 日本調理機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,885 | 2,900 | 2,885 | 2,900 | 600 | 2,900 |
| 2024-04-24 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 2,850 |
| 2024-04-23 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 2,850 |
| 2024-04-22 | 2,905 | 2,905 | 2,856 | 2,860 | 500 | 2,860 |
| 2024-04-19 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 2,890 |
| 2024-04-18 | 2,890 | 2,890 | 2,890 | 2,890 | 300 | 2,890 |
| 2024-04-17 | 2,899 | 2,899 | 2,899 | 2,899 | 100 | 2,899 |
| 2024-04-16 | - | - | - | 2,858 | - | 2,858 |
| 2024-04-15 | - | - | - | 2,858 | - | 2,858 |
| 2024-04-12 | 2,858 | 2,858 | 2,858 | 2,858 | 700 | 2,858 |
| 2024-04-11 | 2,880 | 2,880 | 2,880 | 2,880 | 200 | 2,880 |
| 2024-04-10 | 2,880 | 2,900 | 2,880 | 2,900 | 200 | 2,900 |
| 2024-04-09 | 2,833 | 2,871 | 2,833 | 2,870 | 400 | 2,870 |
| 2024-04-08 | 2,870 | 2,870 | 2,870 | 2,870 | 100 | 2,870 |
| 2024-04-05 | 2,890 | 2,890 | 2,820 | 2,820 | 1,100 | 2,820 |
| 2024-04-04 | - | - | - | 2,909 | - | 2,909 |
| 2024-04-03 | 2,909 | 2,909 | 2,909 | 2,909 | 100 | 2,909 |
| 2024-04-02 | - | - | - | 2,900 | - | 2,900 |
| 2024-04-01 | 2,940 | 2,940 | 2,900 | 2,900 | 700 | 2,900 |
| 2024-03-29 | 2,940 | 2,940 | 2,833 | 2,940 | 1,800 | 2,940 |
| 2024-03-28 | 2,990 | 2,990 | 2,990 | 2,990 | 600 | 2,990 |
| 2024-03-27 | 2,938 | 2,950 | 2,938 | 2,950 | 400 | 2,950 |
| 2024-03-26 | 2,939 | 2,967 | 2,939 | 2,947 | 1,100 | 2,947 |
| 2024-03-25 | 2,881 | 2,940 | 2,881 | 2,940 | 300 | 2,940 |
| 2024-03-22 | 2,893 | 2,893 | 2,893 | 2,893 | 100 | 2,893 |
| 2024-03-21 | 2,890 | 2,893 | 2,890 | 2,893 | 400 | 2,893 |
| 2024-03-19 | 2,851 | 2,851 | 2,851 | 2,851 | 200 | 2,851 |
| 2024-03-18 | 2,850 | 2,851 | 2,850 | 2,851 | 300 | 2,851 |
| 2024-03-15 | 2,838 | 2,850 | 2,825 | 2,825 | 600 | 2,825 |
| 2024-03-14 | 2,850 | 2,888 | 2,817 | 2,888 | 400 | 2,888 |
| 2024-03-13 | - | - | - | 2,879 | - | 2,879 |
| 2024-03-12 | - | - | - | 2,879 | - | 2,879 |
| 2024-03-11 | 2,879 | 2,879 | 2,879 | 2,879 | 200 | 2,879 |
| 2024-03-08 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2024-03-07 | 2,910 | 2,910 | 2,910 | 2,910 | 100 | 2,910 |
| 2024-03-06 | - | - | - | 2,860 | - | 2,860 |
| 2024-03-05 | 2,911 | 2,911 | 2,837 | 2,860 | 600 | 2,860 |
| 2024-03-04 | 2,843 | 2,868 | 2,843 | 2,868 | 400 | 2,868 |
| 2024-03-01 | 2,829 | 2,829 | 2,829 | 2,829 | 100 | 2,829 |
| 2024-02-29 | 2,926 | 2,926 | 2,879 | 2,879 | 1,100 | 2,879 |
| 2024-02-28 | 2,937 | 2,976 | 2,887 | 2,976 | 1,700 | 2,976 |
| 2024-02-27 | 2,875 | 2,975 | 2,875 | 2,887 | 900 | 2,887 |
| 2024-02-26 | 2,871 | 2,871 | 2,871 | 2,871 | 100 | 2,871 |
| 2024-02-22 | 2,880 | 2,880 | 2,850 | 2,850 | 1,200 | 2,850 |
| 2024-02-21 | 2,870 | 2,870 | 2,870 | 2,870 | 200 | 2,870 |
| 2024-02-20 | 2,880 | 2,900 | 2,871 | 2,879 | 1,100 | 2,879 |
| 2024-02-19 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2024-02-16 | 2,900 | 2,938 | 2,900 | 2,938 | 300 | 2,938 |
| 2024-02-15 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2024-02-14 | 2,910 | 3,000 | 2,899 | 2,900 | 1,900 | 2,900 |
| 2024-02-13 | 2,960 | 2,960 | 2,910 | 2,910 | 400 | 2,910 |
| 2024-02-09 | - | - | - | 2,960 | - | 2,960 |
| 2024-02-08 | - | - | - | 2,960 | - | 2,960 |
| 2024-02-07 | - | - | - | 2,960 | - | 2,960 |
| 2024-02-06 | 2,960 | 2,960 | 2,960 | 2,960 | 600 | 2,960 |
| 2024-02-05 | - | - | - | 2,920 | - | 2,920 |
| 2024-02-02 | - | - | - | 2,920 | - | 2,920 |
| 2024-02-01 | - | - | - | 2,920 | - | 2,920 |
| 2024-01-31 | - | - | - | 2,920 | - | 2,920 |
| 2024-01-30 | 2,920 | 2,920 | 2,920 | 2,920 | 200 | 2,920 |
| 2024-01-29 | 2,899 | 2,899 | 2,899 | 2,899 | 600 | 2,899 |
| 2024-01-26 | 2,898 | 2,898 | 2,898 | 2,898 | 100 | 2,898 |
| 2024-01-25 | 2,842 | 2,877 | 2,838 | 2,877 | 600 | 2,877 |
| 2024-01-24 | 2,820 | 2,820 | 2,820 | 2,820 | 200 | 2,820 |
| 2024-01-23 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | 2,820 |
| 2024-01-22 | 2,820 | 2,820 | 2,820 | 2,820 | 500 | 2,820 |
| 2024-01-19 | - | - | - | 2,823 | - | 2,823 |
| 2024-01-18 | - | - | - | 2,823 | - | 2,823 |
| 2024-01-17 | 2,794 | 2,823 | 2,794 | 2,823 | 700 | 2,823 |
| 2024-01-16 | - | - | - | 2,788 | - | 2,788 |
| 2024-01-15 | - | - | - | 2,788 | - | 2,788 |
| 2024-01-12 | - | - | - | 2,788 | - | 2,788 |
| 2024-01-11 | 2,806 | 2,810 | 2,770 | 2,788 | 700 | 2,788 |
| 2024-01-10 | 2,807 | 2,807 | 2,806 | 2,806 | 200 | 2,806 |
| 2024-01-09 | 2,830 | 2,830 | 2,760 | 2,810 | 800 | 2,810 |
| 2024-01-05 | 2,801 | 2,830 | 2,800 | 2,830 | 400 | 2,830 |
| 2024-01-04 | - | - | - | 2,847 | - | 2,847 |
分割・併合履歴 ： なし
