2883 (株)大冷 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,901 | 1,902 | 1,900 | 1,902 | 6,300 | 1,902 |
| 2025-04-03 | 1,905 | 1,905 | 1,902 | 1,903 | 3,300 | 1,903 |
| 2025-04-02 | 1,917 | 1,917 | 1,908 | 1,908 | 1,400 | 1,908 |
| 2025-04-01 | 1,910 | 1,918 | 1,904 | 1,918 | 3,200 | 1,918 |
| 2025-03-31 | 1,906 | 1,910 | 1,900 | 1,909 | 5,400 | 1,909 |
| 2025-03-28 | 1,898 | 1,910 | 1,897 | 1,906 | 11,100 | 1,906 |
| 2025-03-27 | 1,932 | 1,938 | 1,928 | 1,935 | 4,400 | 1,935 |
| 2025-03-26 | 1,930 | 1,939 | 1,930 | 1,934 | 1,800 | 1,934 |
| 2025-03-25 | 1,937 | 1,938 | 1,927 | 1,930 | 2,400 | 1,930 |
| 2025-03-24 | 1,932 | 1,935 | 1,926 | 1,928 | 2,900 | 1,928 |
| 2025-03-21 | 1,930 | 1,934 | 1,929 | 1,934 | 2,100 | 1,934 |
| 2025-03-19 | 1,935 | 1,935 | 1,927 | 1,935 | 2,100 | 1,935 |
| 2025-03-18 | 1,929 | 1,930 | 1,921 | 1,929 | 2,100 | 1,929 |
| 2025-03-17 | 1,923 | 1,930 | 1,920 | 1,921 | 2,400 | 1,921 |
| 2025-03-14 | 1,938 | 1,939 | 1,920 | 1,923 | 3,200 | 1,923 |
| 2025-03-13 | 1,938 | 1,939 | 1,928 | 1,929 | 2,800 | 1,929 |
| 2025-03-12 | 1,929 | 1,937 | 1,926 | 1,932 | 1,400 | 1,932 |
| 2025-03-11 | 1,930 | 1,930 | 1,925 | 1,926 | 1,700 | 1,926 |
| 2025-03-10 | 1,930 | 1,940 | 1,930 | 1,931 | 2,700 | 1,931 |
| 2025-03-07 | 1,920 | 1,930 | 1,918 | 1,930 | 2,100 | 1,930 |
| 2025-03-06 | 1,921 | 1,927 | 1,917 | 1,927 | 1,800 | 1,927 |
| 2025-03-05 | 1,920 | 1,927 | 1,919 | 1,919 | 1,800 | 1,919 |
| 2025-03-04 | 1,917 | 1,922 | 1,915 | 1,920 | 2,000 | 1,920 |
| 2025-03-03 | 1,914 | 1,915 | 1,910 | 1,914 | 1,800 | 1,914 |
| 2025-02-28 | 1,911 | 1,915 | 1,907 | 1,909 | 2,000 | 1,909 |
| 2025-02-27 | 1,906 | 1,910 | 1,906 | 1,907 | 1,500 | 1,907 |
| 2025-02-26 | 1,910 | 1,910 | 1,906 | 1,906 | 2,500 | 1,906 |
| 2025-02-25 | 1,915 | 1,915 | 1,908 | 1,908 | 3,300 | 1,908 |
| 2025-02-21 | 1,913 | 1,914 | 1,907 | 1,907 | 2,500 | 1,907 |
| 2025-02-20 | 1,911 | 1,911 | 1,908 | 1,911 | 1,800 | 1,911 |
| 2025-02-19 | 1,911 | 1,912 | 1,906 | 1,911 | 1,700 | 1,911 |
| 2025-02-18 | 1,911 | 1,911 | 1,906 | 1,909 | 1,500 | 1,909 |
| 2025-02-17 | 1,909 | 1,911 | 1,906 | 1,910 | 2,200 | 1,910 |
| 2025-02-14 | 1,908 | 1,915 | 1,906 | 1,910 | 3,100 | 1,910 |
| 2025-02-13 | 1,910 | 1,913 | 1,907 | 1,908 | 1,400 | 1,908 |
| 2025-02-12 | 1,907 | 1,912 | 1,906 | 1,906 | 2,700 | 1,906 |
| 2025-02-10 | 1,907 | 1,914 | 1,907 | 1,913 | 2,900 | 1,913 |
| 2025-02-07 | 1,905 | 1,907 | 1,902 | 1,907 | 1,500 | 1,907 |
| 2025-02-06 | 1,901 | 1,907 | 1,901 | 1,906 | 2,900 | 1,906 |
| 2025-02-05 | 1,901 | 1,905 | 1,901 | 1,902 | 1,600 | 1,902 |
| 2025-02-04 | 1,904 | 1,904 | 1,901 | 1,902 | 2,500 | 1,902 |
| 2025-02-03 | 1,900 | 1,905 | 1,900 | 1,905 | 5,000 | 1,905 |
| 2025-01-31 | 1,901 | 1,905 | 1,896 | 1,900 | 8,300 | 1,900 |
| 2025-01-30 | 1,900 | 1,903 | 1,895 | 1,895 | 35,600 | 1,895 |
| 2025-01-29 | 1,901 | 1,904 | 1,901 | 1,901 | 6,000 | 1,901 |
| 2025-01-28 | 1,901 | 1,904 | 1,901 | 1,901 | 3,100 | 1,901 |
| 2025-01-27 | 1,903 | 1,903 | 1,901 | 1,903 | 2,500 | 1,903 |
| 2025-01-24 | 1,900 | 1,904 | 1,900 | 1,900 | 2,800 | 1,900 |
| 2025-01-23 | 1,900 | 1,904 | 1,899 | 1,900 | 2,800 | 1,900 |
| 2025-01-22 | 1,900 | 1,905 | 1,900 | 1,900 | 4,200 | 1,900 |
| 2025-01-21 | 1,902 | 1,903 | 1,898 | 1,900 | 3,000 | 1,900 |
| 2025-01-20 | 1,900 | 1,901 | 1,899 | 1,901 | 3,200 | 1,901 |
| 2025-01-17 | 1,902 | 1,904 | 1,898 | 1,898 | 11,200 | 1,898 |
| 2025-01-16 | 1,902 | 1,902 | 1,900 | 1,900 | 3,900 | 1,900 |
| 2025-01-15 | 1,903 | 1,906 | 1,901 | 1,902 | 3,700 | 1,902 |
| 2025-01-14 | 1,906 | 1,906 | 1,902 | 1,902 | 4,000 | 1,902 |
| 2025-01-10 | 1,901 | 1,905 | 1,901 | 1,901 | 3,300 | 1,901 |
| 2025-01-09 | 1,906 | 1,907 | 1,901 | 1,901 | 3,700 | 1,901 |
| 2025-01-08 | 1,910 | 1,910 | 1,905 | 1,906 | 3,400 | 1,906 |
| 2025-01-07 | 1,908 | 1,910 | 1,905 | 1,910 | 2,900 | 1,910 |
| 2025-01-06 | 1,905 | 1,910 | 1,905 | 1,909 | 4,400 | 1,909 |
分割・併合履歴 ： なし