株式2883 (株)大冷 の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-20 | 1,962 | 1,962 | 1,954 | 1,954 | 3,000 | 1,954 |
| 2021-04-19 | 1,963 | 1,963 | 1,955 | 1,962 | 1,700 | 1,962 |
| 2021-04-16 | 1,961 | 1,961 | 1,955 | 1,960 | 1,000 | 1,960 |
| 2021-04-15 | 1,959 | 1,960 | 1,952 | 1,960 | 900 | 1,960 |
| 2021-04-14 | 1,954 | 1,960 | 1,953 | 1,959 | 1,000 | 1,959 |
| 2021-04-13 | 1,964 | 1,964 | 1,952 | 1,954 | 1,800 | 1,954 |
| 2021-04-12 | 1,952 | 1,963 | 1,952 | 1,961 | 3,000 | 1,961 |
| 2021-04-09 | 1,944 | 1,955 | 1,944 | 1,951 | 2,000 | 1,951 |
| 2021-04-08 | 1,946 | 1,952 | 1,944 | 1,944 | 4,700 | 1,944 |
| 2021-04-07 | 1,957 | 1,958 | 1,949 | 1,958 | 1,600 | 1,958 |
| 2021-04-06 | 1,963 | 1,963 | 1,948 | 1,948 | 3,600 | 1,948 |
| 2021-04-05 | 1,953 | 1,963 | 1,942 | 1,960 | 2,900 | 1,960 |
| 2021-04-02 | 1,942 | 1,951 | 1,936 | 1,942 | 2,500 | 1,942 |
| 2021-04-01 | 1,935 | 1,942 | 1,935 | 1,935 | 1,600 | 1,935 |
| 2021-03-31 | 1,940 | 1,943 | 1,934 | 1,935 | 3,200 | 1,935 |
| 2021-03-30 | 1,942 | 1,965 | 1,930 | 1,934 | 13,600 | 1,934 |
| 2021-03-29 | 1,966 | 2,003 | 1,964 | 2,003 | 9,100 | 2,003 |
| 2021-03-26 | 1,979 | 1,979 | 1,956 | 1,966 | 5,100 | 1,966 |
| 2021-03-25 | 1,966 | 1,976 | 1,954 | 1,970 | 5,000 | 1,970 |
| 2021-03-24 | 1,962 | 1,968 | 1,950 | 1,953 | 8,800 | 1,953 |
| 2021-03-23 | 1,980 | 1,980 | 1,958 | 1,962 | 9,800 | 1,962 |
| 2021-03-22 | 1,981 | 1,988 | 1,956 | 1,980 | 11,500 | 1,980 |
| 2021-03-19 | 1,959 | 1,981 | 1,959 | 1,981 | 5,200 | 1,981 |
| 2021-03-18 | 1,956 | 1,958 | 1,948 | 1,948 | 6,300 | 1,948 |
| 2021-03-17 | 1,951 | 1,962 | 1,946 | 1,957 | 3,700 | 1,957 |
| 2021-03-16 | 1,964 | 1,964 | 1,945 | 1,949 | 7,200 | 1,949 |
| 2021-03-15 | 1,956 | 1,965 | 1,946 | 1,964 | 11,400 | 1,964 |
| 2021-03-12 | 1,950 | 1,964 | 1,950 | 1,953 | 6,800 | 1,953 |
| 2021-03-11 | 1,967 | 1,967 | 1,951 | 1,963 | 6,200 | 1,963 |
| 2021-03-10 | 1,966 | 1,969 | 1,953 | 1,956 | 5,100 | 1,956 |
| 2021-03-09 | 1,969 | 1,969 | 1,951 | 1,968 | 2,000 | 1,968 |
| 2021-03-08 | 1,964 | 1,967 | 1,948 | 1,963 | 5,000 | 1,963 |
| 2021-03-05 | 1,955 | 1,968 | 1,946 | 1,961 | 2,600 | 1,961 |
| 2021-03-04 | 1,971 | 1,971 | 1,949 | 1,955 | 2,400 | 1,955 |
| 2021-03-03 | 1,950 | 1,955 | 1,949 | 1,955 | 2,500 | 1,955 |
| 2021-03-02 | 1,966 | 1,977 | 1,950 | 1,950 | 5,100 | 1,950 |
| 2021-03-01 | 1,966 | 1,978 | 1,966 | 1,975 | 1,500 | 1,975 |
| 2021-02-26 | 1,970 | 1,978 | 1,966 | 1,966 | 1,500 | 1,966 |
| 2021-02-25 | 1,975 | 1,978 | 1,968 | 1,977 | 4,000 | 1,977 |
| 2021-02-24 | 1,973 | 1,977 | 1,960 | 1,968 | 2,600 | 1,968 |
| 2021-02-22 | 1,960 | 1,966 | 1,958 | 1,962 | 2,200 | 1,962 |
| 2021-02-19 | 1,960 | 1,968 | 1,957 | 1,964 | 1,300 | 1,964 |
| 2021-02-18 | 1,978 | 1,978 | 1,960 | 1,960 | 2,000 | 1,960 |
| 2021-02-17 | 1,982 | 1,982 | 1,961 | 1,961 | 4,200 | 1,961 |
| 2021-02-16 | 1,962 | 1,989 | 1,954 | 1,967 | 4,200 | 1,967 |
| 2021-02-15 | 1,936 | 1,960 | 1,936 | 1,958 | 2,600 | 1,958 |
| 2021-02-12 | 1,941 | 1,941 | 1,936 | 1,936 | 1,600 | 1,936 |
| 2021-02-10 | 1,950 | 1,950 | 1,925 | 1,925 | 3,700 | 1,925 |
| 2021-02-09 | 1,951 | 1,951 | 1,936 | 1,942 | 3,100 | 1,942 |
| 2021-02-08 | 1,950 | 1,960 | 1,936 | 1,946 | 7,900 | 1,946 |
| 2021-02-05 | 1,941 | 1,949 | 1,940 | 1,948 | 1,700 | 1,948 |
| 2021-02-04 | 1,938 | 1,948 | 1,933 | 1,939 | 1,700 | 1,939 |
| 2021-02-03 | 1,924 | 1,941 | 1,924 | 1,932 | 2,200 | 1,932 |
| 2021-02-02 | 1,921 | 1,948 | 1,921 | 1,929 | 4,600 | 1,929 |
| 2021-02-01 | 1,943 | 1,944 | 1,923 | 1,932 | 3,700 | 1,932 |
| 2021-01-29 | 1,946 | 1,962 | 1,943 | 1,943 | 3,500 | 1,943 |
| 2021-01-28 | 1,950 | 1,975 | 1,932 | 1,937 | 19,900 | 1,937 |
| 2021-01-27 | 1,947 | 1,975 | 1,946 | 1,950 | 4,500 | 1,950 |
| 2021-01-26 | 1,937 | 1,948 | 1,937 | 1,948 | 2,700 | 1,948 |
| 2021-01-25 | 1,924 | 1,950 | 1,924 | 1,939 | 4,900 | 1,939 |
| 2021-01-22 | 1,924 | 1,932 | 1,924 | 1,924 | 1,400 | 1,924 |
| 2021-01-21 | 1,917 | 1,933 | 1,917 | 1,929 | 1,700 | 1,929 |
| 2021-01-20 | 1,925 | 1,938 | 1,917 | 1,917 | 4,500 | 1,917 |
| 2021-01-19 | 1,934 | 1,934 | 1,925 | 1,925 | 2,300 | 1,925 |
| 2021-01-18 | 1,941 | 1,945 | 1,935 | 1,935 | 2,000 | 1,935 |
| 2021-01-15 | 1,932 | 1,950 | 1,930 | 1,942 | 3,000 | 1,942 |
| 2021-01-14 | 1,950 | 1,955 | 1,936 | 1,936 | 2,800 | 1,936 |
| 2021-01-13 | 1,928 | 1,945 | 1,928 | 1,945 | 1,600 | 1,945 |
| 2021-01-12 | 1,915 | 1,930 | 1,915 | 1,920 | 6,400 | 1,920 |
| 2021-01-08 | 1,942 | 1,954 | 1,934 | 1,940 | 3,700 | 1,940 |
| 2021-01-07 | 1,914 | 1,950 | 1,914 | 1,942 | 2,400 | 1,942 |
| 2021-01-06 | 1,933 | 1,933 | 1,915 | 1,915 | 4,900 | 1,915 |
| 2021-01-05 | 1,940 | 1,940 | 1,935 | 1,935 | 700 | 1,935 |
| 2021-01-04 | 1,941 | 1,951 | 1,936 | 1,940 | 4,200 | 1,940 |
分割・併合履歴 ： なし
