1. HOME >
  2. 株価時系列 >
  3. 2961 >
  4. 2022年

2961 日本調理機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,4842,5692,4772,5207002,520
2022-12-292,5702,5702,5702,5701002,570
2022-12-282,6392,6402,5292,5706,8002,570
2022-12-272,4212,4412,4172,4412,5002,441
2022-12-262,4182,4612,4182,4209002,420
2022-12-232,4902,4902,4182,4181,2002,418
2022-12-222,5102,5412,4912,4911,6002,491
2022-12-212,5182,5182,5102,5107002,510
2022-12-202,5142,5272,5142,5248002,524
2022-12-192,5782,5962,5292,5701,5002,570
2022-12-162,5282,5282,5062,5283002,528
2022-12-15---2,504-2,504
2022-12-14---2,504-2,504
2022-12-13---2,504-2,504
2022-12-122,4902,5042,4902,5043002,504
2022-12-092,5002,5402,5002,5405002,540
2022-12-082,5012,5022,5012,5022002,502
2022-12-072,4922,4922,4922,4922002,492
2022-12-062,4852,5922,4852,5422,8002,542
2022-12-052,4902,5352,4732,5355002,535
2022-12-022,4902,4902,4902,4901002,490
2022-12-012,4942,4942,4902,4901,8002,490
2022-11-30---2,540-2,540
2022-11-29---2,540-2,540
2022-11-282,5492,5492,4992,5401,1002,540
2022-11-252,4702,5482,4702,5481,3002,548
2022-11-242,4852,4852,4752,4752002,475
2022-11-222,4912,4912,4852,4852002,485
2022-11-212,4412,4502,4412,4502002,450
2022-11-182,4352,4412,4352,4413002,441
2022-11-172,4392,4392,4392,4391002,439
2022-11-162,4302,4312,4302,4301,1002,430
2022-11-152,4502,4562,4302,4562,0002,456
2022-11-14---2,440-2,440
2022-11-112,4402,4402,4402,4403002,440
2022-11-102,4402,4402,4402,4401,2002,440
2022-11-092,4412,4412,4412,4411002,441
2022-11-08---2,440-2,440
2022-11-072,4402,4402,4402,4401,3002,440
2022-11-04---2,445-2,445
2022-11-022,4682,4682,4452,4452002,445
2022-11-012,4682,4682,4682,4681002,468
2022-10-312,4412,4412,4182,4182002,418
2022-10-282,4292,4912,4292,4911,4002,491
2022-10-272,3932,4142,3932,4146002,414
2022-10-262,4142,4142,3802,3802,1002,380
2022-10-252,4002,4152,3912,4155002,415
2022-10-24---2,388-2,388
2022-10-21---2,388-2,388
2022-10-20---2,388-2,388
2022-10-192,3902,4242,3882,3881,2002,388
2022-10-182,4012,4012,3982,3983002,398
2022-10-172,4052,4052,4002,4005002,400
2022-10-142,4972,4972,4472,4472002,447
2022-10-132,4032,4032,4032,4031002,403
2022-10-12---2,415-2,415
2022-10-11---2,415-2,415
2022-10-072,4002,4152,4002,4158002,415
2022-10-062,4692,4692,4502,4506002,450
2022-10-052,5012,5362,4802,4861,7002,486
2022-10-042,5502,5502,5002,5002,6002,500
2022-10-032,5032,5502,5032,5505002,550
2022-09-302,5382,5382,5062,5257002,525
2022-09-292,4762,5912,4762,5702,3002,570
2022-09-282,6952,7392,5962,5969,6002,596
2022-09-272,6532,7302,6522,6978,2002,697
2022-09-262,6502,6552,6352,6531,8002,653
2022-09-222,6462,6692,6452,6691,0002,669
2022-09-212,6552,6692,6362,6652,0002,665
2022-09-202,6252,6772,6252,6772,2002,677
2022-09-162,6262,6262,6252,6252002,625
2022-09-152,6502,6752,6142,6691,3002,669
2022-09-142,6172,6852,6152,6805,1002,680
2022-09-132,5842,6132,5842,6132,0002,613
2022-09-122,5672,5862,5672,5861,7002,586
2022-09-092,5492,5492,5312,5313002,531
2022-09-082,5662,5662,5402,5556002,555
2022-09-072,5452,5702,5452,5701,4002,570
2022-09-062,5392,5552,5392,5537002,553
2022-09-052,5262,5602,5262,5601,7002,560
2022-09-022,5282,5282,5262,5262002,526
2022-09-012,5442,5482,5282,5486002,548
2022-08-312,4972,5492,4972,5451,0002,545
2022-08-302,4842,5372,4812,5372,0002,537
2022-08-292,5482,5482,5102,5101,5002,510
2022-08-262,5112,5402,5112,5405002,540
2022-08-252,5382,5382,4902,5304,7002,530
2022-08-242,5212,5372,4902,5284,8002,528
2022-08-23---2,564-2,564
2022-08-22---2,564-2,564
2022-08-192,5582,5642,5582,5641,2002,564
2022-08-182,5242,5582,5152,5586002,558
2022-08-17---2,570-2,570
2022-08-162,5012,5702,5002,5702,5002,570
2022-08-152,5022,5492,5012,5191,8002,519
2022-08-122,5592,5602,5062,5061,1002,506
2022-08-10---2,559-2,559
2022-08-092,5502,5592,5192,5596002,559
2022-08-082,5312,5502,5312,5505002,550
2022-08-052,5062,5402,5062,5361,6002,536
2022-08-042,5132,5392,4952,5322,2002,532
2022-08-032,5202,5202,5132,5133002,513
2022-08-022,5202,5572,5202,5381,2002,538
2022-08-012,5202,5502,5202,5501,3002,550
2022-07-292,4602,5162,4602,5003,5002,500
2022-07-282,5602,5602,5012,5101,6002,510
2022-07-272,5212,5252,5212,5252002,525
2022-07-262,5212,5212,5212,5212002,521
2022-07-252,5412,5412,5002,5321,2002,532
2022-07-222,5052,5402,5052,5401,0002,540
2022-07-212,5442,5442,5422,5423002,542
2022-07-202,5442,5442,5442,5441002,544
2022-07-192,5302,5372,5012,5157002,515
2022-07-152,5882,5882,5482,5483002,548
2022-07-14---2,588-2,588
2022-07-132,5882,5882,5882,5882002,588
2022-07-122,5582,5752,5502,5507002,550
2022-07-112,5922,6272,5802,5922,5002,592
2022-07-082,5922,5922,5462,5875002,587
2022-07-072,5702,6202,5662,5953,7002,595
2022-07-062,5402,5702,5242,5702,9002,570
2022-07-052,5482,5602,5042,5304,5002,530
2022-07-04---2,452-2,452
2022-07-012,4682,4822,4522,4521,0002,452
2022-06-302,4262,4762,4262,4527002,452
2022-06-292,4012,4822,4012,4751,6002,475
2022-06-282,4952,5002,4002,4001,7002,400
2022-06-272,4452,4642,4452,4645002,464
2022-06-242,4502,4502,4112,4113002,411
2022-06-232,3962,4502,3962,4501,4002,450
2022-06-222,3952,4062,3802,3957002,395
2022-06-212,3502,3802,3502,3805002,380
2022-06-202,3502,3802,3502,3707002,370
2022-06-172,3582,3822,3522,3821,0002,382
2022-06-162,3882,3982,3882,3982002,398
2022-06-152,3662,3662,3642,3643002,364
2022-06-142,3762,4202,3552,3669,7002,366
2022-06-132,3472,5442,3472,5357,0002,535
2022-06-10---2,395-2,395
2022-06-092,3952,3952,3952,3951002,395
2022-06-082,4642,4642,3952,3952,7002,395
2022-06-072,4202,4202,3702,4142,6002,414
2022-06-062,3922,4672,3802,3802,1002,380
2022-06-032,3602,3602,3602,3605002,360
2022-06-02---2,369-2,369
2022-06-012,3562,3692,3562,3691,2002,369
2022-05-312,3512,4062,3512,4065002,406
2022-05-302,4022,4492,3512,3517,4002,351
2022-05-272,4292,4292,3902,4261,0002,426
2022-05-262,4222,4222,4222,4221002,422
2022-05-25---2,378-2,378
2022-05-242,4382,4382,3762,3781,8002,378
2022-05-232,4002,4002,3752,3752,0002,375
2022-05-202,4002,4012,3762,3807002,380
2022-05-192,3852,3902,3752,3907002,390
2022-05-182,3872,4002,3722,4001,7002,400
2022-05-172,3932,3932,3932,3931002,393
2022-05-162,3952,4012,3952,3951,9002,395
2022-05-132,4082,4102,4002,4001,2002,400
2022-05-122,4302,4302,4302,4301002,430
2022-05-112,4022,4152,4022,4152002,415
2022-05-102,4012,4012,4012,4012002,401
2022-05-09---2,410-2,410
2022-05-062,3872,4102,3872,4104002,410
2022-05-022,3832,3872,3832,3872002,387
2022-04-282,4412,4412,3852,3901,9002,390
2022-04-272,4072,4192,3982,4198002,419
2022-04-262,4222,4222,4222,4221,1002,422
2022-04-252,4252,4252,4222,4224002,422
2022-04-222,4002,4002,4002,4002002,400
2022-04-212,4002,4262,4002,4261,1002,426
2022-04-202,4002,4022,4002,4001,0002,400
2022-04-192,3962,3962,3962,3962002,396
2022-04-182,4292,4292,4002,4002002,400
2022-04-15---2,404-2,404
2022-04-142,4402,4402,4002,4043002,404
2022-04-132,4202,4202,4002,4001,4002,400
2022-04-122,4022,4052,4022,4052002,405
2022-04-11---2,415-2,415
2022-04-082,4212,4212,4152,4151,9002,415
2022-04-072,4472,4492,4242,4241,0002,424
2022-04-062,4522,4532,4472,4477002,447
2022-04-052,4892,4892,4472,4471,2002,447
2022-04-042,4252,4932,4252,4409002,440
2022-04-012,4552,4552,4252,4253002,425
2022-03-312,4552,4592,4162,4567002,456
2022-03-302,4252,4992,4162,4253,1002,425
2022-03-292,4102,4592,4102,4221,5002,422
2022-03-282,4572,4592,4422,4591,2002,459
2022-03-252,4022,4072,4022,4072002,407
2022-03-242,3902,4012,3812,4017002,401
2022-03-232,3702,3902,3702,3879002,387
2022-03-222,3602,3672,3602,3671,2002,367
2022-03-182,3522,3602,3522,3607002,360
2022-03-172,3402,3622,3402,3449002,344
2022-03-162,3402,3402,3402,3406002,340
2022-03-152,3342,3352,3342,3351,2002,335
2022-03-142,3822,3822,3442,3449002,344
2022-03-112,3592,3592,3502,3503002,350
2022-03-102,3592,3592,3592,3592002,359
2022-03-092,3412,3412,3342,3341,0002,334
2022-03-082,4492,4492,3412,35011,0002,350
2022-03-072,4272,4272,3562,3562,1002,356
2022-03-042,4102,4232,3502,3865,2002,386
2022-03-032,4302,4302,4252,4253002,425
2022-03-022,4202,4202,4202,4201002,420
2022-03-012,4082,4082,4082,4088002,408
2022-02-282,4482,4482,4482,4481,9002,448
2022-02-252,4482,4482,4482,4481002,448
2022-02-242,4102,4142,4002,4001,6002,400
2022-02-222,4102,4102,4052,4106002,410
2022-02-212,4202,4202,4202,4201002,420
2022-02-182,4002,4182,3972,4183002,418
2022-02-172,4012,4162,4002,4001,2002,400
2022-02-162,4302,4352,4032,4031,6002,403
2022-02-152,4132,4412,4062,4233,2002,423
2022-02-142,4022,4612,4002,4614,5002,461
2022-02-102,4552,4582,4252,4311,6002,431
2022-02-092,4582,4582,4302,4302002,430
2022-02-082,4202,4202,4202,4201,0002,420
2022-02-072,4472,4472,4432,4437002,443
2022-02-042,4602,4602,4462,4464002,446
2022-02-032,4452,4452,4412,4412002,441
2022-02-022,4302,4302,4302,4301002,430
2022-02-012,4222,4502,4202,4302,0002,430
2022-01-312,4302,4302,4162,4168002,416
2022-01-282,4792,4792,4582,4595,3002,459
2022-01-272,4732,4732,4102,4105,8002,410
2022-01-262,4352,4462,4352,4463002,446
2022-01-252,4322,4782,4322,4342,0002,434
2022-01-242,4162,4352,4162,4341,0002,434
2022-01-212,4202,4502,4202,4501,1002,450
2022-01-202,4352,4352,4242,4321,0002,432
2022-01-192,4552,4752,4302,4752,2002,475
2022-01-182,4592,4762,4402,4694,1002,469
2022-01-172,4872,4872,4442,4702,8002,470
2022-01-142,4942,5262,4932,4932,9002,493
2022-01-132,5002,5002,4932,4939002,493
2022-01-122,5002,5122,4862,4941,4002,494
2022-01-112,4892,5012,4842,5009002,500
2022-01-072,4982,5112,4892,4891,6002,489
2022-01-062,5132,5132,4772,4982,2002,498
2022-01-052,5012,5462,5012,5105,4002,510
2022-01-042,4782,5102,4512,4516002,451

分割・併合履歴 ： なし