日本調理機(2961)の株価時系列情報
日本調理機(2961)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/09/10 | 1,515 | 1,515 | 1,515 | 1,515 | 400 |
| 2026/09/09 | 1,526 | 1,526 | 1,526 | 1,526 | 200 |
| 2026/09/08 | 1,540 | 1,580 | 1,525 | 1,525 | 1,200 |
| 2026/09/07 | 1,570 | 1,570 | 1,496 | 1,500 | 1,100 |
| 2026/09/04 | 1,540 | 1,574 | 1,530 | 1,530 | 500 |
| 2026/09/03 | 1,585 | 1,585 | 1,580 | 1,580 | 1,200 |
| 2026/09/02 | 1,647 | 1,647 | 1,625 | 1,625 | 200 |
| 2026/09/01 | 1,630 | 1,630 | 1,624 | 1,625 | 1,200 |
| 2026/08/31 | 1,571 | 1,630 | 1,511 | 1,609 | 3,900 |
| 2026/08/28 | 1,443 | 1,712 | 1,443 | 1,651 | 26,000 |
| 2026/08/27 | 1,410 | 1,429 | 1,404 | 1,413 | 8,600 |
| 2026/08/26 | 1,405 | 1,449 | 1,405 | 1,435 | 600 |
| 2026/08/25 | 1,418 | 1,430 | 1,404 | 1,430 | 1,500 |
| 2026/08/24 | 1,413 | 1,416 | 1,413 | 1,416 | 500 |
| 2026/08/21 | 1,450 | 1,450 | 1,428 | 1,443 | 1,300 |
| 2026/08/20 | 1,450 | 1,480 | 1,450 | 1,480 | 200 |
| 2026/08/19 | 1,451 | 1,451 | 1,430 | 1,443 | 600 |
| 2026/08/18 | 1,464 | 1,464 | 1,464 | 1,464 | 100 |
| 2026/08/17 | 1,480 | 1,500 | 1,464 | 1,464 | 900 |
| 2026/08/14 | 1,553 | 1,553 | 1,435 | 1,500 | 2,000 |
| 2026/08/13 | 1,555 | 1,555 | 1,524 | 1,553 | 500 |
| 2026/08/12 | 1,486 | 1,556 | 1,486 | 1,555 | 600 |
| 2026/08/10 | 1,486 | 1,525 | 1,475 | 1,485 | 1,400 |
| 2026/08/07 | 1,466 | 1,566 | 1,466 | 1,566 | 700 |
| 2026/08/06 | 1,500 | 1,500 | 1,480 | 1,496 | 1,100 |
| 2026/08/05 | 1,502 | 1,520 | 1,501 | 1,501 | 800 |
| 2026/08/04 | 1,505 | 1,520 | 1,505 | 1,520 | 1,000 |
| 2026/08/03 | 1,585 | 1,585 | 1,556 | 1,585 | 500 |
| 2026/07/31 | 1,515 | 1,600 | 1,515 | 1,571 | 700 |
| 2026/07/30 | 1,490 | 1,569 | 1,490 | 1,555 | 1,200 |
| 2026/07/30 | 1 -> 4.00 分割 | ||||
| 2026/07/29 | 6,350 | 6,440 | 6,350 | 6,440 | 400 |
| 2026/07/28 | 6,360 | 6,450 | 6,360 | 6,450 | 800 |
| 2026/07/27 | 6,340 | 6,490 | 6,340 | 6,420 | 800 |
| 2026/07/24 | 6,390 | 6,440 | 6,390 | 6,440 | 200 |
| 2026/07/23 | 6,300 | 6,330 | 6,300 | 6,330 | 300 |
| 2026/07/17 | 6,300 | 6,400 | 6,300 | 6,310 | 300 |
| 2026/07/16 | 6,500 | 6,500 | 6,300 | 6,300 | 200 |
| 2026/07/14 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
| 2026/07/13 | 6,400 | 6,400 | 6,400 | 6,400 | 100 |
| 2026/07/10 | 6,160 | 6,300 | 6,100 | 6,300 | 500 |
| 2026/07/09 | 6,360 | 6,360 | 6,260 | 6,260 | 200 |
| 2026/07/08 | 6,360 | 6,360 | 6,360 | 6,360 | 200 |
| 2026/07/07 | 6,670 | 6,670 | 6,610 | 6,610 | 200 |
| 2026/07/06 | 6,800 | 6,800 | 6,610 | 6,770 | 500 |
| 2026/07/03 | 6,800 | 6,800 | 6,800 | 6,800 | 200 |
| 2026/07/02 | 6,790 | 6,790 | 6,690 | 6,700 | 700 |
| 2026/07/01 | 6,790 | 6,790 | 6,690 | 6,790 | 300 |
| 2026/06/30 | 6,800 | 6,800 | 6,650 | 6,690 | 800 |
| 2026/06/29 | 6,800 | 6,900 | 6,800 | 6,900 | 2,300 |
| 2026/06/26 | 6,720 | 7,610 | 6,090 | 6,700 | 11,700 |
| 2026/06/25 | 6,620 | 6,620 | 6,620 | 6,620 | 200 |
| 2026/06/24 | 5,530 | 5,620 | 5,530 | 5,620 | 4,100 |
| 2026/06/17 | 4,920 | 4,920 | 4,920 | 4,920 | 100 |
| 2026/06/16 | 5,090 | 5,090 | 4,990 | 4,990 | 200 |
| 2026/06/15 | 4,910 | 5,090 | 4,910 | 5,090 | 500 |
| 2026/06/12 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2026/06/04 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2026/05/29 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2026/05/28 | 5,190 | 5,190 | 5,190 | 5,190 | 600 |
| 2026/05/27 | 5,030 | 5,100 | 5,000 | 5,100 | 500 |
| 2026/05/26 | 4,990 | 4,990 | 4,990 | 4,990 | 100 |
| 2026/05/22 | 5,160 | 5,160 | 5,090 | 5,090 | 300 |
| 2026/05/21 | 4,840 | 4,910 | 4,840 | 4,910 | 200 |
| 2026/05/20 | 4,840 | 4,840 | 4,840 | 4,840 | 200 |
| 2026/05/18 | 4,840 | 4,840 | 4,840 | 4,840 | 100 |
| 2026/05/07 | 4,980 | 4,980 | 4,980 | 4,980 | 100 |
| 2026/04/28 | 4,970 | 4,975 | 4,970 | 4,975 | 700 |
| 2026/04/23 | 4,830 | 4,830 | 4,830 | 4,830 | 100 |
| 2026/04/13 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2026/04/10 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2026/04/08 | 4,995 | 4,995 | 4,995 | 4,995 | 100 |
| 2026/04/01 | 5,050 | 5,050 | 5,000 | 5,000 | 200 |
| 2026/03/31 | 5,040 | 5,040 | 5,040 | 5,040 | 100 |
| 2026/03/30 | 5,100 | 5,140 | 5,100 | 5,140 | 600 |
| 2026/03/26 | 5,010 | 5,010 | 5,000 | 5,000 | 200 |
| 2026/03/25 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2026/03/24 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2026/03/23 | 4,940 | 4,940 | 4,940 | 4,940 | 100 |
| 2026/03/19 | 5,140 | 5,140 | 5,140 | 5,140 | 200 |
| 2026/03/18 | 5,140 | 5,140 | 5,140 | 5,140 | 200 |
| 2026/03/17 | 4,920 | 5,040 | 4,895 | 5,040 | 2,200 |
| 2026/03/13 | 4,975 | 4,975 | 4,975 | 4,975 | 200 |
| 2026/03/12 | 4,905 | 4,905 | 4,905 | 4,905 | 500 |
| 2026/03/09 | 4,950 | 5,000 | 4,905 | 5,000 | 500 |
| 2026/03/06 | 5,000 | 5,000 | 5,000 | 5,000 | 200 |
| 2026/03/05 | 5,000 | 5,000 | 5,000 | 5,000 | 100 |
| 2026/03/03 | 5,000 | 5,140 | 5,000 | 5,100 | 2,300 |
| 2026/03/02 | 4,985 | 5,050 | 4,940 | 4,970 | 800 |
| 2026/02/27 | 4,915 | 4,915 | 4,915 | 4,915 | 800 |
| 2026/02/26 | 4,950 | 4,985 | 4,945 | 4,985 | 500 |
| 2026/02/20 | 4,900 | 4,900 | 4,900 | 4,900 | 200 |
| 2026/02/19 | 4,940 | 4,940 | 4,910 | 4,910 | 200 |
| 2026/02/18 | 4,900 | 5,000 | 4,875 | 4,875 | 800 |
| 2026/02/17 | 4,855 | 4,855 | 4,855 | 4,855 | 100 |
| 2026/02/16 | 4,850 | 4,995 | 4,780 | 4,995 | 1,300 |
| 2026/02/13 | 4,990 | 4,990 | 4,990 | 4,990 | 200 |
| 2026/02/12 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2026/02/06 | 4,810 | 4,810 | 4,810 | 4,810 | 100 |
| 2026/02/04 | 4,950 | 4,950 | 4,950 | 4,950 | 100 |
| 2026/01/28 | 4,935 | 5,000 | 4,935 | 5,000 | 500 |
| 2026/01/26 | 4,865 | 4,865 | 4,865 | 4,865 | 100 |
| 2026/01/23 | 4,850 | 4,850 | 4,850 | 4,850 | 100 |
| 2026/01/22 | 4,830 | 4,830 | 4,800 | 4,800 | 200 |
| 2026/01/20 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2026/01/15 | 5,020 | 5,020 | 4,950 | 4,950 | 300 |
| 2026/01/14 | 4,810 | 4,950 | 4,740 | 4,950 | 600 |
| 2026/01/13 | 4,880 | 4,880 | 4,880 | 4,880 | 100 |
| 2026/01/06 | 5,150 | 5,150 | 5,150 | 5,150 | 100 |
| 2025/12/30 | 5,240 | 5,240 | 5,150 | 5,150 | 300 |
| 2025/12/29 | 4,995 | 5,250 | 4,955 | 5,240 | 5,300 |
| 2025/12/26 | 4,865 | 4,900 | 4,865 | 4,900 | 300 |
| 2025/12/25 | 4,750 | 4,875 | 4,750 | 4,825 | 2,300 |
| 2025/12/23 | 4,660 | 4,660 | 4,660 | 4,660 | 200 |
| 2025/12/22 | 4,660 | 4,745 | 4,650 | 4,655 | 1,300 |
| 2025/12/19 | 4,755 | 4,755 | 4,650 | 4,650 | 700 |
| 2025/12/18 | 4,565 | 4,565 | 4,550 | 4,550 | 300 |
| 2025/12/17 | 4,590 | 4,590 | 4,590 | 4,590 | 200 |
| 2025/12/16 | 4,640 | 4,640 | 4,590 | 4,590 | 200 |
| 2025/12/15 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
| 2025/12/12 | 4,510 | 4,515 | 4,510 | 4,515 | 200 |
| 2025/12/10 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2025/12/09 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
| 2025/12/08 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2025/12/05 | 4,505 | 4,505 | 4,505 | 4,505 | 200 |
| 2025/12/04 | 4,495 | 4,505 | 4,495 | 4,505 | 400 |
| 2025/12/03 | 4,500 | 4,505 | 4,500 | 4,505 | 500 |
| 2025/12/02 | 4,490 | 4,490 | 4,490 | 4,490 | 500 |
| 2025/12/01 | 4,570 | 4,580 | 4,495 | 4,580 | 1,100 |
| 2025/11/28 | 4,595 | 4,595 | 4,550 | 4,570 | 600 |
| 2025/11/27 | 4,565 | 4,565 | 4,565 | 4,565 | 100 |
| 2025/11/26 | 4,460 | 4,565 | 4,450 | 4,565 | 500 |
| 2025/11/25 | 4,305 | 4,395 | 4,305 | 4,395 | 800 |
| 2025/11/21 | 4,405 | 4,405 | 4,115 | 4,375 | 2,300 |
| 2025/11/20 | 4,475 | 4,475 | 4,475 | 4,475 | 300 |
| 2025/11/18 | 4,570 | 4,570 | 4,405 | 4,545 | 600 |
| 2025/11/14 | 4,700 | 4,700 | 4,555 | 4,570 | 1,900 |
| 2025/11/13 | 4,530 | 4,600 | 4,530 | 4,550 | 1,000 |
| 2025/11/12 | 4,600 | 4,600 | 4,530 | 4,530 | 200 |
| 2025/11/11 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2025/11/10 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
| 2025/11/06 | 4,525 | 4,740 | 4,525 | 4,600 | 800 |
| 2025/11/05 | 4,525 | 4,530 | 4,525 | 4,525 | 800 |
| 2025/11/04 | 4,490 | 4,490 | 4,490 | 4,490 | 200 |
| 2025/10/30 | 4,450 | 4,485 | 4,440 | 4,485 | 1,000 |
| 2025/10/29 | 4,380 | 4,380 | 4,375 | 4,380 | 700 |
| 2025/10/28 | 4,430 | 4,440 | 4,360 | 4,375 | 1,600 |
| 2025/10/27 | 4,485 | 4,485 | 4,290 | 4,400 | 2,300 |
| 2025/10/24 | 4,990 | 4,990 | 4,400 | 4,415 | 21,800 |
| 2025/10/23 | 4,790 | 4,790 | 4,790 | 4,790 | 18,300 |
| 2025/10/14 | 4,090 | 4,090 | 4,090 | 4,090 | 100 |
| 2025/10/06 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2025/10/03 | 4,200 | 4,200 | 4,135 | 4,135 | 200 |
| 2025/10/02 | 4,270 | 4,270 | 4,270 | 4,270 | 100 |
| 2025/10/01 | 4,140 | 4,310 | 4,135 | 4,275 | 1,200 |
| 2025/09/29 | 4,500 | 4,500 | 4,070 | 4,145 | 5,500 |
| 2025/09/25 | 4,400 | 4,400 | 4,400 | 4,400 | 500 |
| 2025/09/24 | 4,385 | 4,395 | 4,325 | 4,395 | 300 |
| 2025/09/22 | 4,385 | 4,385 | 4,385 | 4,385 | 200 |
| 2025/09/19 | 4,290 | 4,330 | 4,245 | 4,330 | 1,400 |
| 2025/09/18 | 4,160 | 4,230 | 4,160 | 4,230 | 200 |
| 2025/09/10 | 4,105 | 4,105 | 4,105 | 4,105 | 100 |
| 2025/09/09 | 4,130 | 4,160 | 4,105 | 4,105 | 500 |
| 2025/09/08 | 4,110 | 4,165 | 4,110 | 4,165 | 1,100 |
| 2025/09/05 | 4,170 | 4,170 | 4,170 | 4,170 | 200 |
| 2025/09/04 | 4,200 | 4,370 | 4,200 | 4,230 | 1,700 |
| 2025/09/03 | 4,125 | 4,125 | 4,125 | 4,125 | 200 |
| 2025/09/02 | 4,135 | 4,135 | 4,135 | 4,135 | 200 |
| 2025/09/01 | 4,205 | 4,205 | 4,205 | 4,205 | 100 |
| 2025/08/29 | 4,345 | 4,345 | 4,345 | 4,345 | 100 |
| 2025/08/28 | 4,100 | 4,385 | 4,100 | 4,385 | 6,600 |
| 2025/08/27 | 4,075 | 4,075 | 4,030 | 4,030 | 300 |
| 2025/08/25 | 4,100 | 4,100 | 4,100 | 4,100 | 200 |
| 2025/08/21 | 4,030 | 4,100 | 4,030 | 4,100 | 500 |
| 2025/08/15 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2025/08/12 | 3,945 | 4,185 | 3,945 | 4,115 | 4,200 |
| 2025/08/08 | 4,150 | 4,150 | 4,150 | 4,150 | 100 |
| 2025/08/07 | 4,135 | 4,175 | 4,135 | 4,175 | 1,100 |
| 2025/08/06 | 3,985 | 4,065 | 3,985 | 4,065 | 1,800 |
| 2025/08/04 | 3,970 | 3,970 | 3,970 | 3,970 | 100 |
| 2025/08/01 | 3,975 | 3,975 | 3,930 | 3,970 | 500 |
| 2025/07/31 | 3,935 | 3,990 | 3,935 | 3,980 | 3,300 |
| 2025/07/29 | 3,990 | 3,990 | 3,985 | 3,985 | 200 |
| 2025/07/28 | 3,990 | 3,990 | 3,990 | 3,990 | 600 |
| 2025/07/25 | 3,970 | 3,970 | 3,935 | 3,960 | 600 |
| 2025/07/24 | 3,975 | 3,975 | 3,975 | 3,975 | 200 |
| 2025/07/22 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2025/07/18 | 3,915 | 3,915 | 3,915 | 3,915 | 200 |
| 2025/07/15 | 3,950 | 3,970 | 3,930 | 3,970 | 400 |
| 2025/07/14 | 3,930 | 3,930 | 3,930 | 3,930 | 100 |
| 2025/07/11 | 3,945 | 3,945 | 3,920 | 3,920 | 400 |
| 2025/07/10 | 3,905 | 3,950 | 3,905 | 3,950 | 500 |
| 2025/07/09 | 3,905 | 3,905 | 3,905 | 3,905 | 100 |
| 2025/07/01 | 3,900 | 3,965 | 3,900 | 3,960 | 1,500 |
| 2025/06/30 | 3,980 | 3,980 | 3,960 | 3,960 | 700 |
| 2025/06/27 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2025/06/26 | 3,900 | 3,960 | 3,900 | 3,960 | 700 |
| 2025/06/23 | 3,935 | 3,935 | 3,930 | 3,930 | 200 |
| 2025/06/20 | 3,960 | 3,960 | 3,950 | 3,950 | 200 |
| 2025/06/17 | 3,920 | 3,920 | 3,920 | 3,920 | 100 |
| 2025/06/13 | 3,930 | 3,990 | 3,930 | 3,990 | 700 |