2883 (株)大冷 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
2022-06-241,8871,8881,8811,8815,2001,881
2022-06-231,8951,8961,8851,8852,9001,885
2022-06-221,9001,9021,8951,8951,8001,895
2022-06-211,8951,9031,8931,9032,9001,903
2022-06-201,8951,9031,8941,8942,3001,894
2022-06-171,8931,9051,8931,8932,0001,893
2022-06-161,8961,9091,8961,8971,1001,897
2022-06-151,9101,9101,8961,8962,9001,896
2022-06-141,9051,9111,9011,9012,4001,901
2022-06-131,9051,9101,9051,9051,0001,905
2022-06-101,9071,9071,9001,9001,7001,900
2022-06-091,9101,9101,9071,9101,7001,910
2022-06-081,9121,9121,9061,9101,6001,910
2022-06-071,9101,9121,9041,9122,1001,912
2022-06-061,9101,9101,9031,9101,1001,910
2022-06-031,9101,9101,9011,9101,7001,910
2022-06-021,9081,9091,8941,9091,2001,909
2022-06-011,9001,9081,8981,9083,5001,908
2022-05-311,8901,9001,8851,9001,7001,900
2022-05-301,9021,9041,8831,9007,0001,900
2022-05-271,8851,9021,8851,9021,7001,902
2022-05-261,8851,8881,8821,8822,0001,882
2022-05-251,8841,8871,8841,8851,5001,885
2022-05-241,8881,8921,8881,8898001,889
2022-05-231,8831,9031,8831,9039001,903
2022-05-201,8951,9031,8941,9021,9001,902
2022-05-191,8891,9031,8891,9031,6001,903
2022-05-181,9001,9001,8991,8992001,899
2022-05-171,9041,9041,8841,9001,3001,900
2022-05-161,8751,9051,8751,9051,8001,905
2022-05-131,8771,8841,8741,8751,2001,875
2022-05-121,8821,8821,8771,8779001,877
2022-05-111,8851,8851,8701,8702,9001,870
2022-05-101,8821,8851,8721,8782,9001,878
2022-05-091,9041,9051,8821,8823,1001,882
2022-05-061,8841,9001,8821,9002,4001,900
2022-05-021,8811,8851,8811,8841,2001,884
2022-04-281,9031,9031,8951,9001,7001,900
2022-04-271,8771,9031,8641,9038,3001,903
2022-04-261,8641,8801,8641,8781,2001,878
2022-04-251,8911,8911,8711,8712,6001,871
2022-04-221,8841,8881,8801,8801,2001,880
2022-04-211,8811,8871,8811,8847001,884
2022-04-201,8821,8821,8821,8823001,882
2022-04-191,8891,8891,8791,8796001,879
2022-04-181,8891,8891,8801,8801,1001,880
2022-04-151,8821,8891,8821,8898001,889
2022-04-141,8801,8891,8801,8811,1001,881
2022-04-131,8601,8741,8601,8743,0001,874
2022-04-121,8901,8901,8801,8801,5001,880
2022-04-111,8961,8991,8831,8902,4001,890
2022-04-081,8941,9001,8921,8942,2001,894
2022-04-071,8951,9051,8821,8944,2001,894
2022-04-061,9041,9091,8961,9091,8001,909
2022-04-051,8951,9011,8921,9012,5001,901
2022-04-041,8821,8951,8821,8921,1001,892
2022-04-011,8931,8941,8801,8832,8001,883
2022-03-311,9091,9091,8911,8913,4001,891
2022-03-301,8801,8931,8801,8934,2001,893
2022-03-291,9171,9181,9061,9184,5001,918
2022-03-281,9171,9171,9061,9062,3001,906
2022-03-251,9151,9171,9061,9171,9001,917
2022-03-241,9151,9151,9051,9152,4001,915
2022-03-231,9101,9151,9001,9153,1001,915
2022-03-221,8951,9101,8931,9104,5001,910
2022-03-181,8811,8981,8811,8952,4001,895
2022-03-171,8831,8911,8791,8913,4001,891
2022-03-161,8801,8841,8731,8793,0001,879
2022-03-151,8611,8771,8601,8772,2001,877
2022-03-141,8561,8721,8561,8721,8001,872
2022-03-111,8501,8611,8491,8562,8001,856
2022-03-101,8591,8631,8511,8633,7001,863
2022-03-091,8621,8621,8501,8513,1001,851
2022-03-081,8501,8661,8501,8622,2001,862
2022-03-071,8711,8801,8501,8525,2001,852
2022-03-041,8841,8901,8711,8714,7001,871
2022-03-031,8881,8901,8801,8901,4001,890
2022-03-021,8801,8901,8801,8802,7001,880
2022-03-011,8851,8891,8801,8803,0001,880
2022-02-281,8861,8881,8801,8853,3001,885
2022-02-251,8921,8921,8781,8862,4001,886
2022-02-241,8781,8861,8761,8863,6001,886
2022-02-221,8881,8881,8781,8826,0001,882
2022-02-211,8931,8931,8831,8884,2001,888
2022-02-181,8871,8931,8861,8933,5001,893
2022-02-171,8981,9031,8931,8964,6001,896
2022-02-161,9031,9041,8971,8992,3001,899
2022-02-151,9001,9021,8971,8973,3001,897
2022-02-141,9041,9041,8971,9042,7001,904
2022-02-101,9051,9091,8981,9056,4001,905
2022-02-091,9101,9121,9021,9122,2001,912
2022-02-081,9081,9101,9041,9071,1001,907
2022-02-071,9041,9101,8991,9082,3001,908
2022-02-041,9131,9131,9001,9042,1001,904
2022-02-031,8991,9101,8951,9102,7001,910
2022-02-021,8991,9041,8971,8991,2001,899
2022-02-011,9051,9101,8971,8971,0001,897
2022-01-311,9101,9101,9001,9052,3001,905
2022-01-281,9001,9091,8951,9092,3001,909
2022-01-271,9101,9101,9001,9003,4001,900
2022-01-261,9061,9111,9031,9101,5001,910
2022-01-251,9161,9161,9091,9092,2001,909
2022-01-241,9171,9171,9141,9147001,914
2022-01-211,9081,9131,9061,9061,4001,906
2022-01-201,9151,9171,9081,9081,3001,908
2022-01-191,9111,9171,9061,9061,2001,906
2022-01-181,9221,9221,9101,9112,1001,911
2022-01-171,9201,9201,9101,9121,1001,912
2022-01-141,9111,9251,9111,9251,7001,925
2022-01-131,9171,9241,9091,9241,3001,924
2022-01-121,9221,9251,9131,9252,2001,925
2022-01-111,9251,9251,9161,9191,6001,919
2022-01-071,9181,9271,9181,9198001,919
2022-01-061,9201,9291,9161,9181,7001,918
2022-01-051,9321,9321,9201,9321,3001,932
2022-01-041,9091,9321,9091,9321,4001,932

分割・併合履歴 : なし