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
2021-09-272,0152,0232,0142,02225,7002,022
2021-09-241,9982,0141,9982,01410,7002,014
2021-09-222,0052,0051,9921,99223,5001,992
2021-09-212,0152,0152,0062,00621,5002,006
2021-09-172,0172,0192,0162,01910,8002,019
2021-09-162,0082,0192,0082,0175,6002,017
2021-09-152,0022,0132,0022,0086,2002,008
2021-09-142,0012,0082,0012,00712,5002,007
2021-09-132,0002,0082,0002,00112,9002,001
2021-09-102,0042,0102,0012,00212,3002,002
2021-09-092,0002,0082,0002,0048,5002,004
2021-09-082,0012,0081,9952,00720,3002,007
2021-09-072,0092,0132,0032,00324,1002,003
2021-09-062,0112,0112,0012,00619,3002,006
2021-09-032,0172,0182,0012,00110,0002,001
2021-09-022,0162,0202,0122,0123,4002,012
2021-09-012,0072,0152,0072,0143,5002,014
2021-08-312,0052,0182,0022,0065,3002,006
2021-08-302,0092,0151,9982,01521,0002,015
2021-08-272,0002,0052,0002,00510,0002,005
2021-08-261,9961,9991,9961,9993,7001,999
2021-08-251,9931,9951,9861,9954,0001,995
2021-08-241,9881,9931,9831,9935,2001,993
2021-08-231,9831,9891,9811,9816,3001,981
2021-08-201,9821,9821,9761,97727,9001,977
2021-08-191,9701,9801,9701,9732,0001,973
2021-08-181,9731,9801,9701,9802,2001,980
2021-08-171,9731,9801,9731,9804,4001,980
2021-08-161,9751,9811,9751,9757,5001,975
2021-08-131,9651,9751,9611,9759,4001,975
2021-08-121,9521,9611,9481,9614,3001,961
2021-08-111,9471,9611,9471,94912,6001,949
2021-08-101,9511,9561,9451,95155,5001,951
2021-08-061,9421,9541,9421,94224,8001,942
2021-08-051,9561,9651,9511,9517,2001,951
2021-08-041,9661,9721,9621,9625,2001,962
2021-08-031,9651,9851,9651,9655,5001,965
2021-08-021,9561,9871,9561,96526,5001,965
2021-07-302,0092,0091,9531,98720,4001,987
2021-07-292,0022,0092,0002,0012,9002,001
2021-07-282,0102,0132,0002,0112,8002,011
2021-07-272,0062,0232,0062,0111,5002,011
2021-07-262,0222,0222,0022,0023,1002,002
2021-07-212,0002,0222,0002,0224,6002,022
2021-07-201,9952,0001,9952,0001,7002,000
2021-07-192,0022,0031,9951,9951,8001,995
2021-07-161,9992,0021,9951,9952,3001,995
2021-07-152,0042,0041,9961,9963,6001,996
2021-07-142,0002,0101,9982,0042,4002,004
2021-07-131,9992,0101,9972,0051,5002,005
2021-07-121,9932,0171,9932,0043,3002,004
2021-07-092,0052,0051,9861,9875,9001,987
2021-07-082,0042,0132,0042,0052,0002,005
2021-07-072,0082,0132,0042,0042,0002,004
2021-07-062,0182,0182,0082,0082,5002,008
2021-07-052,0172,0172,0072,0171,9002,017
2021-07-022,0192,0192,0082,0082,6002,008
2021-07-012,0132,0222,0132,0192,3002,019
2021-06-302,0252,0302,0202,0202,7002,020
2021-06-292,0342,0342,0232,0231,8002,023
2021-06-282,0382,0382,0242,0344,7002,034
2021-06-252,0342,0342,0122,0216,6002,021
2021-06-241,9952,0071,9952,0073,7002,007
2021-06-231,9861,9951,9811,9952,8001,995
2021-06-221,9851,9851,9771,9852,9001,985
2021-06-211,9721,9781,9651,9653,7001,965
2021-06-181,9751,9801,9701,9804,0001,980
2021-06-171,9711,9741,9651,9742,3001,974
2021-06-161,9721,9761,9601,9603,4001,960
2021-06-151,9701,9811,9701,9701,9001,970
2021-06-141,9651,9811,9651,9661,5001,966
2021-06-111,9791,9791,9651,9653,2001,965
2021-06-101,9701,9731,9621,9631,9001,963
2021-06-091,9591,9701,9591,9703,4001,970
2021-06-081,9451,9601,9451,9571,2001,957
2021-06-071,9491,9541,9411,9453,9001,945
2021-06-041,9531,9541,9431,9432,3001,943
2021-06-031,9431,9511,9411,9432,5001,943
2021-06-021,9511,9521,9431,9432,7001,943
2021-06-011,9661,9661,9481,9511,9001,951
2021-05-311,9521,9561,9501,9501,2001,950
2021-05-281,9571,9571,9421,9532,7001,953
2021-05-271,9451,9541,9421,9422,4001,942
2021-05-261,9531,9531,9381,9441,1001,944
2021-05-251,9371,9501,9371,9373,3001,937
2021-05-241,9471,9471,9361,9371,8001,937
2021-05-211,9321,9411,9321,9351,5001,935
2021-05-201,9381,9471,9321,9341,0001,934
2021-05-191,9381,9421,9311,9312,7001,931
2021-05-181,9311,9351,9311,9351,5001,935
2021-05-171,9351,9371,9301,9311,6001,931
2021-05-141,9311,9381,9301,9301,1001,930
2021-05-131,9391,9401,9311,9312,2001,931
2021-05-121,9351,9441,9351,9398001,939
2021-05-111,9491,9491,9311,9314,5001,931
2021-05-101,9351,9491,9341,9492,9001,949
2021-05-071,9311,9421,9311,9351,2001,935
2021-05-061,9371,9451,9301,9302,3001,930
2021-04-301,9421,9461,9351,9352,0001,935
2021-04-281,9431,9431,9281,9315,4001,931
2021-04-271,9401,9481,9401,9431,0001,943
2021-04-261,9711,9821,9361,9425,7001,942
2021-04-231,9512,0311,9331,95330,0001,953
2021-04-221,9531,9561,9521,9561,7001,956
2021-04-211,9541,9591,9531,9531,2001,953
2021-04-201,9621,9621,9541,9543,0001,954
2021-04-191,9631,9631,9551,9621,7001,962
2021-04-161,9611,9611,9551,9601,0001,960
2021-04-151,9591,9601,9521,9609001,960
2021-04-141,9541,9601,9531,9591,0001,959
2021-04-131,9641,9641,9521,9541,8001,954
2021-04-121,9521,9631,9521,9613,0001,961
2021-04-091,9441,9551,9441,9512,0001,951
2021-04-081,9461,9521,9441,9444,7001,944
2021-04-071,9571,9581,9491,9581,6001,958
2021-04-061,9631,9631,9481,9483,6001,948
2021-04-051,9531,9631,9421,9602,9001,960
2021-04-021,9421,9511,9361,9422,5001,942
2021-04-011,9351,9421,9351,9351,6001,935
2021-03-311,9401,9431,9341,9353,2001,935
2021-03-301,9421,9651,9301,93413,6001,934
2021-03-291,9662,0031,9642,0039,1002,003
2021-03-261,9791,9791,9561,9665,1001,966
2021-03-251,9661,9761,9541,9705,0001,970
2021-03-241,9621,9681,9501,9538,8001,953
2021-03-231,9801,9801,9581,9629,8001,962
2021-03-221,9811,9881,9561,98011,5001,980
2021-03-191,9591,9811,9591,9815,2001,981
2021-03-181,9561,9581,9481,9486,3001,948
2021-03-171,9511,9621,9461,9573,7001,957
2021-03-161,9641,9641,9451,9497,2001,949
2021-03-151,9561,9651,9461,96411,4001,964
2021-03-121,9501,9641,9501,9536,8001,953
2021-03-111,9671,9671,9511,9636,2001,963
2021-03-101,9661,9691,9531,9565,1001,956
2021-03-091,9691,9691,9511,9682,0001,968
2021-03-081,9641,9671,9481,9635,0001,963
2021-03-051,9551,9681,9461,9612,6001,961
2021-03-041,9711,9711,9491,9552,4001,955
2021-03-031,9501,9551,9491,9552,5001,955
2021-03-021,9661,9771,9501,9505,1001,950
2021-03-011,9661,9781,9661,9751,5001,975
2021-02-261,9701,9781,9661,9661,5001,966
2021-02-251,9751,9781,9681,9774,0001,977
2021-02-241,9731,9771,9601,9682,6001,968
2021-02-221,9601,9661,9581,9622,2001,962
2021-02-191,9601,9681,9571,9641,3001,964
2021-02-181,9781,9781,9601,9602,0001,960
2021-02-171,9821,9821,9611,9614,2001,961
2021-02-161,9621,9891,9541,9674,2001,967
2021-02-151,9361,9601,9361,9582,6001,958
2021-02-121,9411,9411,9361,9361,6001,936
2021-02-101,9501,9501,9251,9253,7001,925
2021-02-091,9511,9511,9361,9423,1001,942
2021-02-081,9501,9601,9361,9467,9001,946
2021-02-051,9411,9491,9401,9481,7001,948
2021-02-041,9381,9481,9331,9391,7001,939
2021-02-031,9241,9411,9241,9322,2001,932
2021-02-021,9211,9481,9211,9294,6001,929
2021-02-011,9431,9441,9231,9323,7001,932
2021-01-291,9461,9621,9431,9433,5001,943
2021-01-281,9501,9751,9321,93719,9001,937
2021-01-271,9471,9751,9461,9504,5001,950
2021-01-261,9371,9481,9371,9482,7001,948
2021-01-251,9241,9501,9241,9394,9001,939
2021-01-221,9241,9321,9241,9241,4001,924
2021-01-211,9171,9331,9171,9291,7001,929
2021-01-201,9251,9381,9171,9174,5001,917
2021-01-191,9341,9341,9251,9252,3001,925
2021-01-181,9411,9451,9351,9352,0001,935
2021-01-151,9321,9501,9301,9423,0001,942
2021-01-141,9501,9551,9361,9362,8001,936
2021-01-131,9281,9451,9281,9451,6001,945
2021-01-121,9151,9301,9151,9206,4001,920
2021-01-081,9421,9541,9341,9403,7001,940
2021-01-071,9141,9501,9141,9422,4001,942
2021-01-061,9331,9331,9151,9154,9001,915
2021-01-051,9401,9401,9351,9357001,935
2021-01-041,9411,9511,9361,9404,2001,940

分割・併合履歴 : なし