1. HOME >
  2. 株価時系列 >
  3. 2961 >
  4. 2021年

2961 日本調理機(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,4642,4642,4492,4492002,449
2021-12-292,4942,4992,4602,4645,9002,464
2021-12-282,4332,4452,3852,39410,3002,394
2021-12-272,3772,4162,3702,3836,0002,383
2021-12-242,3802,3902,3712,3755,0002,375
2021-12-232,3762,3802,3722,3803,4002,380
2021-12-222,3862,4002,3802,3801,7002,380
2021-12-212,4002,4002,3902,3903,9002,390
2021-12-202,4402,4402,3952,3953,2002,395
2021-12-172,4002,4222,4002,4223,5002,422
2021-12-162,4212,4542,4012,4232,8002,423
2021-12-152,4172,4242,4162,4202,2002,420
2021-12-142,4502,4582,4502,4585002,458
2021-12-132,4692,4752,4502,4682,6002,468
2021-12-102,4182,4732,4172,4693,6002,469
2021-12-092,4132,4702,4132,4703,3002,470
2021-12-082,3942,4162,3862,3913,4002,391
2021-12-072,3902,4152,3772,3856,0002,385
2021-12-062,4012,4022,3902,3923,0002,392
2021-12-032,4022,4072,4002,4062,9002,406
2021-12-022,4302,4302,4002,4105,4002,410
2021-12-012,4512,4522,4302,44521,6002,445
2021-11-302,4852,4852,4612,4617,4002,461
2021-11-292,5082,5082,4802,4859,2002,485
2021-11-262,4932,5002,4862,4897,8002,489
2021-11-252,5112,5302,4802,49921,3002,499
2021-11-242,5022,5412,5022,5238,2002,523
2021-11-222,5252,5252,5062,51014,7002,510
2021-11-192,6012,6312,5312,53110,9002,531
2021-11-182,6002,6252,5982,6215,0002,621
2021-11-172,5352,6202,5352,6006,4002,600
2021-11-162,5502,5702,5252,55216,4002,552
2021-11-152,6102,6132,5602,57524,9002,575
2021-11-122,6502,6502,6162,63013,7002,630
2021-11-112,6452,6742,6402,65813,2002,658
2021-11-102,6382,6862,5882,68659,8002,686
2021-11-092,7502,8102,6522,688542,4002,688

分割・併合履歴 ： なし