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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,930 | 3,990 | 3,930 | 3,990 | 700 |
| 2025/06/12 | 3,935 | 3,950 | 3,935 | 3,950 | 1,100 |
| 2025/06/05 | 4,005 | 4,005 | 4,005 | 4,005 | 200 |
| 2025/05/30 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2025/05/28 | 4,045 | 4,045 | 4,030 | 4,030 | 600 |
| 2025/05/27 | 3,970 | 3,990 | 3,970 | 3,990 | 300 |
| 2025/05/26 | 3,970 | 3,970 | 3,970 | 3,970 | 200 |
| 2025/05/23 | 3,960 | 3,965 | 3,960 | 3,965 | 500 |
| 2025/05/22 | 3,890 | 3,890 | 3,890 | 3,890 | 100 |
| 2025/05/19 | 3,960 | 3,960 | 3,960 | 3,960 | 100 |
| 2025/05/16 | 3,945 | 3,960 | 3,895 | 3,960 | 400 |
| 2025/05/14 | 3,870 | 4,015 | 3,790 | 4,015 | 5,000 |
| 2025/05/13 | 4,010 | 4,015 | 4,010 | 4,015 | 300 |
| 2025/05/12 | 4,000 | 4,010 | 4,000 | 4,010 | 600 |
| 2025/05/07 | 3,950 | 3,960 | 3,950 | 3,960 | 1,400 |
| 2025/05/02 | 3,880 | 3,880 | 3,880 | 3,880 | 100 |
| 2025/05/01 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2025/04/28 | 3,800 | 4,020 | 3,800 | 4,020 | 3,300 |
| 2025/04/25 | 3,820 | 3,820 | 3,820 | 3,820 | 300 |
| 2025/04/24 | 3,835 | 3,840 | 3,790 | 3,840 | 400 |
| 2025/04/23 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2025/04/22 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2025/04/21 | 3,770 | 3,840 | 3,765 | 3,835 | 1,000 |
| 2025/04/18 | 3,715 | 3,840 | 3,715 | 3,770 | 4,800 |
| 2025/04/16 | 3,970 | 3,995 | 3,920 | 3,995 | 600 |
| 2025/04/15 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2025/04/14 | 3,590 | 3,750 | 3,590 | 3,750 | 1,700 |
| 2025/04/11 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2025/04/09 | 3,490 | 3,600 | 3,490 | 3,600 | 1,000 |
| 2025/04/08 | 3,500 | 4,115 | 3,485 | 3,490 | 16,900 |
| 2025/04/07 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2025/04/04 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2025/03/31 | 3,620 | 3,620 | 3,620 | 3,620 | 100 |
| 2025/03/28 | 3,670 | 3,670 | 3,670 | 3,670 | 700 |
| 2025/03/27 | 3,860 | 3,870 | 3,860 | 3,870 | 400 |
| 2025/03/26 | 3,820 | 3,860 | 3,820 | 3,860 | 400 |
| 2025/03/25 | 3,770 | 3,805 | 3,770 | 3,805 | 200 |
| 2025/03/24 | 3,795 | 3,825 | 3,755 | 3,760 | 500 |
| 2025/03/21 | 3,860 | 3,865 | 3,855 | 3,865 | 500 |
| 2025/03/19 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
| 2025/03/17 | 3,810 | 3,870 | 3,810 | 3,825 | 1,800 |
| 2025/03/14 | 3,820 | 3,820 | 3,820 | 3,820 | 100 |
| 2025/03/13 | 3,870 | 3,870 | 3,850 | 3,850 | 200 |
| 2025/03/11 | 3,830 | 3,870 | 3,825 | 3,870 | 700 |
| 2025/03/10 | 3,855 | 3,900 | 3,850 | 3,900 | 400 |
| 2025/03/07 | 3,910 | 3,910 | 3,830 | 3,870 | 1,000 |
| 2025/03/06 | 3,975 | 3,975 | 3,975 | 3,975 | 100 |
| 2025/03/03 | 4,000 | 4,045 | 3,910 | 4,045 | 700 |
| 2025/02/28 | 4,040 | 4,040 | 4,000 | 4,000 | 1,100 |
| 2025/02/27 | 4,035 | 4,050 | 3,800 | 3,995 | 3,300 |
| 2025/02/26 | 3,980 | 4,055 | 3,965 | 3,965 | 1,400 |
| 2025/02/25 | 3,810 | 4,120 | 3,810 | 4,050 | 3,500 |
| 2025/02/21 | 3,700 | 3,770 | 3,700 | 3,740 | 700 |
| 2025/02/19 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2025/02/18 | 3,660 | 3,775 | 3,660 | 3,775 | 800 |
| 2025/02/17 | 3,700 | 3,735 | 3,700 | 3,730 | 800 |
| 2025/02/12 | 3,730 | 3,730 | 3,730 | 3,730 | 300 |
| 2025/02/10 | 3,590 | 3,730 | 3,520 | 3,730 | 2,100 |
| 2025/02/06 | 3,680 | 3,730 | 3,680 | 3,730 | 1,600 |
| 2025/02/05 | 3,590 | 3,595 | 3,525 | 3,595 | 700 |
| 2025/01/31 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2025/01/30 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2025/01/29 | 3,580 | 3,590 | 3,520 | 3,590 | 400 |
| 2025/01/28 | 3,640 | 3,645 | 3,575 | 3,580 | 1,400 |
| 2025/01/27 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2025/01/24 | 3,530 | 3,575 | 3,505 | 3,575 | 400 |
| 2025/01/23 | 3,600 | 3,600 | 3,600 | 3,600 | 300 |
| 2025/01/22 | 3,485 | 3,635 | 3,485 | 3,635 | 400 |
| 2025/01/21 | 3,560 | 3,560 | 3,555 | 3,555 | 200 |
| 2025/01/20 | 3,575 | 3,640 | 3,575 | 3,630 | 1,000 |
| 2025/01/17 | 3,390 | 3,435 | 3,360 | 3,435 | 2,000 |
| 2025/01/16 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2025/01/15 | 3,380 | 3,400 | 3,380 | 3,400 | 200 |
| 2025/01/14 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2025/01/10 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2025/01/09 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2025/01/08 | 3,635 | 3,635 | 3,635 | 3,635 | 100 |
| 2025/01/07 | 3,640 | 3,640 | 3,635 | 3,640 | 700 |
| 2025/01/06 | 3,655 | 3,655 | 3,535 | 3,585 | 1,400 |