1. HOME >
  2. 株価時系列 >
  3. 2961 >
  4. 2023年

2961 日本調理機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---2,847-2,847
2023-12-282,8472,8472,8472,8474,1002,847
2023-12-272,8102,8752,8092,8502,4002,850
2023-12-262,7902,8262,7812,7902,5002,790
2023-12-252,7152,7872,7152,7802,8002,780
2023-12-222,6882,7012,6882,7006002,700
2023-12-212,6602,6782,6602,6786002,678
2023-12-202,6652,6652,6602,6602002,660
2023-12-192,6652,6652,6652,6651002,665
2023-12-182,7002,7002,6492,6653,5002,665
2023-12-152,7322,7322,7322,7321002,732
2023-12-14---2,746-2,746
2023-12-132,7462,7462,7462,7462002,746
2023-12-12---2,746-2,746
2023-12-112,7462,7462,7462,7461002,746
2023-12-082,7962,7962,7962,7961002,796
2023-12-072,7262,7682,6682,7681,1002,768
2023-12-062,7272,7272,7272,7271002,727
2023-12-052,7272,7272,7272,7271002,727
2023-12-04---2,721-2,721
2023-12-012,7212,7502,7212,7215002,721
2023-11-302,7302,7302,7202,7202002,720
2023-11-292,7302,7302,7302,7301002,730
2023-11-282,7302,7302,7302,7307002,730
2023-11-272,6422,7302,6422,7308002,730
2023-11-242,6772,7002,6402,6402,0002,640
2023-11-222,7302,7302,6722,6996002,699
2023-11-21---2,701-2,701
2023-11-202,7012,7012,7012,7015002,701
2023-11-172,7262,7262,7262,7261002,726
2023-11-16---2,726-2,726
2023-11-152,7902,8802,7202,7262,8002,726
2023-11-142,9002,9392,9002,9391,4002,939
2023-11-13---2,900-2,900
2023-11-10---2,900-2,900
2023-11-09---2,900-2,900
2023-11-08---2,900-2,900
2023-11-07---2,900-2,900
2023-11-062,9002,9002,9002,9003002,900
2023-11-022,8362,8502,8362,8509002,850
2023-11-012,8502,8502,8362,8362002,836
2023-10-31---2,853-2,853
2023-10-302,9302,9392,8532,8539002,853
2023-10-272,8302,8302,8302,8301002,830
2023-10-262,8002,8002,8002,8001002,800
2023-10-252,7802,7802,7802,7801002,780
2023-10-242,7172,7672,7172,7674002,767
2023-10-232,7232,7672,7232,7673002,767
2023-10-202,7182,7602,7182,7602002,760
2023-10-19---2,752-2,752
2023-10-182,7522,7522,7522,7522002,752
2023-10-172,8152,8152,7502,7501,0002,750
2023-10-162,9102,9102,8252,8387002,838
2023-10-132,8502,8602,8502,8607002,860
2023-10-12---2,896-2,896
2023-10-112,8962,8962,8962,8962002,896
2023-10-10---2,846-2,846
2023-10-06---2,846-2,846
2023-10-052,7632,8992,7632,8462,1002,846
2023-10-042,8972,8972,8972,8972002,897
2023-10-032,9092,9092,7642,8492,7002,849
2023-10-022,9412,9412,9102,9101,2002,910
2023-09-292,9752,9752,9412,9416002,941
2023-09-283,0853,0852,9162,9751,2002,975
2023-09-273,1803,2303,0003,0154,1003,015
2023-09-263,2453,2453,1303,1401,9003,140
2023-09-253,1103,1103,0253,1051,0003,105
2023-09-223,1953,1953,1103,1101,9003,110
2023-09-213,2103,2203,1603,2001,0003,200
2023-09-203,1853,3153,1753,1802,8003,180
2023-09-193,1003,1603,0603,1604,3003,160
2023-09-153,0203,0403,0153,0401,0003,040
2023-09-143,0653,0653,0103,0109003,010
2023-09-133,0703,0703,0353,0356003,035
2023-09-123,0103,0703,0103,0701,2003,070
2023-09-113,0353,0503,0003,0501,5003,050
2023-09-083,0753,0753,0303,0701,2003,070
2023-09-073,0003,1052,9803,0755,0003,075
2023-09-063,0003,0202,9803,0154,3003,015
2023-09-052,9712,9992,9602,9997002,999
2023-09-043,0203,0202,9912,9917002,991
2023-09-012,9793,0502,9793,0403,0003,040
2023-08-312,8732,9802,8732,9792,6002,979
2023-08-302,9002,9002,8732,8737002,873
2023-08-292,8902,9102,8692,9001,3002,900
2023-08-282,9232,9232,8402,8401,7002,840
2023-08-252,9262,9262,8802,8801,2002,880
2023-08-242,9252,9262,9252,9265002,926
2023-08-232,9062,9742,9002,9252,2002,925
2023-08-222,8522,8782,8402,8788002,878
2023-08-212,8402,8402,8022,8023002,802
2023-08-182,8052,8052,8022,8023002,802
2023-08-172,8262,8262,8052,8052002,805
2023-08-162,8492,8492,8482,8482002,848
2023-08-152,9532,9532,8722,8992,0002,899
2023-08-142,9992,9992,8032,8038,2002,803
2023-08-102,8703,1702,8603,1003,7003,100
2023-08-092,8702,8702,8662,8662002,866
2023-08-082,8462,8462,8462,8462002,846
2023-08-072,8622,8622,8102,8465002,846
2023-08-04---2,866-2,866
2023-08-032,8662,8662,8662,8661002,866
2023-08-022,8172,8772,8172,8773002,877
2023-08-012,8002,8902,7552,8173,8002,817
2023-07-312,8272,8272,7772,8121,6002,812
2023-07-282,7262,8182,7262,7775,9002,777
2023-07-272,7502,7762,7322,7762,0002,776
2023-07-262,7472,7472,7472,7472002,747
2023-07-252,7742,7742,7742,7741002,774
2023-07-242,7762,7762,7762,7763002,776
2023-07-212,7152,7602,7152,7601,2002,760
2023-07-202,7152,7152,7152,7151002,715
2023-07-192,7432,7432,7152,7151,1002,715
2023-07-182,6952,6952,6932,6931,8002,693
2023-07-142,7452,7452,7452,7451002,745
2023-07-132,7002,7452,6932,7452,5002,745
2023-07-122,7052,7472,7052,7101,3002,710
2023-07-11---2,750-2,750
2023-07-102,7302,7502,7302,7502002,750
2023-07-072,7302,7452,7302,7457002,745
2023-07-062,7502,7502,7302,7316002,731
2023-07-052,7432,7522,7302,7504,5002,750
2023-07-042,7192,7432,7192,7432002,743
2023-07-032,7452,7452,7182,7431,2002,743
2023-06-302,7422,7422,6992,7208002,720
2023-06-292,7252,7402,6952,7405002,740
2023-06-282,7292,7292,7002,7251,8002,725
2023-06-272,7472,7472,7102,7108002,710
2023-06-262,7112,7122,7002,7111,3002,711
2023-06-232,7202,7202,7002,7007002,700
2023-06-222,7332,7482,7332,7485002,748
2023-06-21---2,733-2,733
2023-06-202,7402,7402,6902,7337002,733
2023-06-192,6702,7502,6702,7404,0002,740
2023-06-162,6632,6982,6132,6701,7002,670
2023-06-152,6032,6932,5732,6433,7002,643
2023-06-142,6602,6602,6202,6556002,655
2023-06-13---2,656-2,656
2023-06-122,6562,6562,6562,6562002,656
2023-06-092,6432,6702,6432,6703002,670
2023-06-082,6932,6932,6432,6895002,689
2023-06-072,6022,6432,6002,6432,9002,643
2023-06-062,5972,7352,5972,6991,7002,699
2023-06-052,5972,5972,5972,5971002,597
2023-06-02---2,600-2,600
2023-06-012,6012,6012,6002,6001,0002,600
2023-05-312,6202,6262,6162,6172,1002,617
2023-05-302,5712,5712,5702,5703002,570
2023-05-292,6052,6102,5602,6101,0002,610
2023-05-262,5702,5702,5702,5701002,570
2023-05-252,5532,5532,5512,5514002,551
2023-05-24---2,553-2,553
2023-05-232,5652,6032,5532,5535002,553
2023-05-222,5552,5552,5552,5551002,555
2023-05-192,5992,6022,5592,5591,2002,559
2023-05-182,5982,6112,5602,6071,6002,607
2023-05-172,5582,5582,5582,5581002,558
2023-05-162,5682,5682,5682,5682002,568
2023-05-152,6112,6112,5912,5915002,591
2023-05-122,5802,6152,5802,6159002,615
2023-05-11---2,600-2,600
2023-05-10---2,600-2,600
2023-05-092,6002,6002,6002,6001002,600
2023-05-082,6002,6002,5522,5996002,599
2023-05-02---2,605-2,605
2023-05-01---2,605-2,605
2023-04-282,5982,6052,5952,6051,3002,605
2023-04-272,5892,5942,5772,5907002,590
2023-04-262,5602,5602,5522,5522002,552
2023-04-252,5802,5802,5802,5802002,580
2023-04-242,5782,5802,5702,5803002,580
2023-04-21---2,585-2,585
2023-04-202,5852,5852,5852,5851002,585
2023-04-19---2,560-2,560
2023-04-182,5332,5602,5332,5602002,560
2023-04-172,5502,5502,5502,5501002,550
2023-04-14---2,578-2,578
2023-04-13---2,578-2,578
2023-04-122,5782,5782,5782,5782002,578
2023-04-112,5312,5312,5312,5311002,531
2023-04-102,5312,5312,5312,5312002,531
2023-04-07---2,550-2,550
2023-04-06---2,550-2,550
2023-04-052,5502,5502,5002,5508002,550
2023-04-042,5402,5402,5402,5401002,540
2023-04-032,5252,5402,5252,5402002,540
2023-03-312,5002,5492,5002,5495002,549
2023-03-302,5192,5332,5002,5003002,500
2023-03-292,5692,5692,5192,5193002,519
2023-03-282,5802,5802,5802,5808002,580
2023-03-272,6102,6102,6012,6038002,603
2023-03-242,5602,5602,5602,5601002,560
2023-03-23---2,560-2,560
2023-03-222,5602,5602,5602,5602002,560
2023-03-202,4602,4602,4602,4601002,460
2023-03-17---2,451-2,451
2023-03-162,4902,4902,4512,4515002,451
2023-03-152,4902,4902,4902,4901002,490
2023-03-142,4992,4992,4902,4903002,490
2023-03-132,5492,5492,5492,5491002,549
2023-03-102,5402,5402,5402,5401002,540
2023-03-09---2,540-2,540
2023-03-08---2,540-2,540
2023-03-072,5522,5902,5402,5401,1002,540
2023-03-06---2,594-2,594
2023-03-032,5942,5942,5942,5941002,594
2023-03-02---2,600-2,600
2023-03-01---2,600-2,600
2023-02-282,5722,6002,5722,6001,1002,600
2023-02-272,5582,5842,5582,5842,2002,584
2023-02-242,5602,5602,5582,5582,1002,558
2023-02-222,5632,5652,5632,5651,1002,565
2023-02-212,5702,5702,5702,5702002,570
2023-02-202,6102,6102,6102,6101002,610
2023-02-17---2,626-2,626
2023-02-16---2,626-2,626
2023-02-152,5132,6262,5132,6262,6002,626
2023-02-142,5982,6602,5632,5632,8002,563
2023-02-132,5602,5772,5602,5769002,576
2023-02-10---2,570-2,570
2023-02-092,5702,5702,5702,5701002,570
2023-02-082,5982,5982,5602,5605002,560
2023-02-072,5542,5612,5542,5612002,561
2023-02-06---2,579-2,579
2023-02-032,5502,5792,5502,5795002,579
2023-02-022,5422,5502,5422,5504002,550
2023-02-012,5422,5792,5422,5781,6002,578
2023-01-312,5412,5412,5412,5411002,541
2023-01-302,5362,5772,5362,5771,0002,577
2023-01-272,5372,5372,5362,5361,0002,536
2023-01-262,5452,5502,5452,5506002,550
2023-01-252,5792,5792,5352,5353002,535
2023-01-242,5792,5792,5792,5791002,579
2023-01-23---2,500-2,500
2023-01-20---2,500-2,500
2023-01-19---2,500-2,500
2023-01-182,5002,5002,5002,5006002,500
2023-01-17---2,515-2,515
2023-01-162,5152,5152,5152,5151002,515
2023-01-13---2,548-2,548
2023-01-12---2,548-2,548
2023-01-112,5432,5482,5082,5483002,548
2023-01-102,5142,5952,5022,5931,0002,593
2023-01-062,5642,5642,5642,5641002,564
2023-01-052,4642,4642,4642,4641002,464
2023-01-042,5282,5282,5282,5281002,528

分割・併合履歴 ： なし