2883 (株)大冷の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-01	1,982	1,999	1,940	1,940	8,800	1,940
2020-11-30	1,997	1,997	1,982	1,982	3,600	1,982
2020-11-27	2,001	2,015	2,001	2,005	5,400	2,005
2020-11-26	2,015	2,015	2,000	2,000	4,100	2,000
2020-11-25	2,031	2,031	2,015	2,015	4,400	2,015
2020-11-24	2,119	2,119	2,002	2,032	7,700	2,032
2020-11-20	2,051	2,166	2,051	2,066	6,600	2,066
2020-11-19	2,098	2,098	2,090	2,095	900	2,095
2020-11-18	2,146	2,146	2,099	2,099	3,200	2,099
2020-11-17	2,146	2,146	2,112	2,112	3,100	2,112
2020-11-16	2,126	2,146	2,119	2,129	4,400	2,129
2020-11-13	2,127	2,127	2,115	2,126	2,100	2,126
2020-11-12	2,159	2,159	2,140	2,140	3,000	2,140
2020-11-11	2,201	2,258	2,136	2,159	9,300	2,159
2020-11-10	2,135	2,170	2,117	2,149	8,900	2,149
2020-11-09	2,134	2,137	2,116	2,133	3,100	2,133
2020-11-06	2,133	2,136	2,103	2,134	1,800	2,134
2020-11-05	2,150	2,150	2,122	2,133	1,300	2,133
2020-11-04	2,130	2,152	2,130	2,132	1,900	2,132
2020-11-02	2,130	2,145	2,130	2,132	2,400	2,132
2020-10-30	2,160	2,194	2,130	2,130	1,600	2,130
2020-10-29	2,142	2,161	2,142	2,158	1,800	2,158
2020-10-28	2,150	2,150	2,146	2,147	1,800	2,147
2020-10-27	2,125	2,158	2,118	2,158	3,500	2,158
2020-10-26	2,162	2,162	2,146	2,147	1,900	2,147
2020-10-23	2,160	2,202	2,151	2,170	4,300	2,170
2020-10-22	2,190	2,190	2,158	2,160	2,900	2,160
2020-10-21	2,261	2,279	2,167	2,168	7,600	2,168
2020-10-20	2,186	2,320	2,161	2,161	18,900	2,161
2020-10-19	2,200	2,222	2,161	2,186	3,200	2,186
2020-10-16	2,174	2,210	2,174	2,200	2,600	2,200
2020-10-15	2,189	2,210	2,174	2,174	2,500	2,174
2020-10-14	2,189	2,189	2,171	2,187	2,500	2,187
2020-10-13	2,200	2,207	2,177	2,178	2,100	2,178
2020-10-12	2,200	2,219	2,174	2,177	3,600	2,177
2020-10-09	2,160	2,200	2,160	2,187	3,500	2,187
2020-10-08	2,143	2,197	2,143	2,159	5,200	2,159
2020-10-07	2,107	2,159	2,104	2,143	5,700	2,143
2020-10-06	2,113	2,130	2,100	2,107	4,800	2,107
2020-10-05	2,110	2,163	2,110	2,128	5,700	2,128
2020-10-02	2,202	2,205	2,060	2,060	19,400	2,060
2020-09-30	2,290	2,290	2,201	2,245	13,100	2,245
2020-09-29	2,404	2,404	2,176	2,290	41,900	2,290
2020-09-28	2,390	2,434	2,390	2,434	28,900	2,434
2020-09-25	2,413	2,414	2,395	2,410	13,700	2,410
2020-09-24	2,402	2,414	2,371	2,375	13,700	2,375
2020-09-23	2,374	2,410	2,356	2,410	14,400	2,410
2020-09-18	2,399	2,424	2,371	2,374	15,100	2,374
2020-09-17	2,379	2,381	2,357	2,381	15,100	2,381
2020-09-16	2,310	2,346	2,300	2,346	11,800	2,346
2020-09-15	2,291	2,300	2,290	2,300	6,100	2,300
2020-09-14	2,265	2,289	2,263	2,289	10,400	2,289
2020-09-11	2,273	2,273	2,250	2,252	12,100	2,252
2020-09-10	2,263	2,285	2,260	2,273	12,700	2,273
2020-09-09	2,265	2,269	2,259	2,261	7,900	2,261
2020-09-08	2,258	2,265	2,247	2,265	6,800	2,265
2020-09-07	2,260	2,260	2,233	2,255	21,300	2,255
2020-09-04	2,250	2,260	2,243	2,260	15,600	2,260
2020-09-03	2,239	2,260	2,239	2,260	11,800	2,260
2020-09-02	2,235	2,245	2,226	2,226	13,400	2,226
2020-09-01	2,225	2,235	2,218	2,235	4,500	2,235
2020-08-31	2,200	2,225	2,200	2,225	5,300	2,225
2020-08-28	2,171	2,205	2,161	2,205	34,700	2,205
2020-08-27	2,203	2,210	2,192	2,210	7,400	2,210
2020-08-26	2,200	2,200	2,189	2,199	7,300	2,199
2020-08-25	2,200	2,200	2,175	2,197	9,800	2,197
2020-08-24	2,154	2,180	2,152	2,180	7,800	2,180
2020-08-21	2,148	2,152	2,145	2,152	7,600	2,152
2020-08-20	2,140	2,150	2,135	2,150	5,300	2,150
2020-08-19	2,125	2,146	2,123	2,142	8,500	2,142
2020-08-18	2,140	2,150	2,080	2,140	6,600	2,140
2020-08-17	2,130	2,147	2,130	2,137	5,400	2,137
2020-08-14	2,100	2,119	2,100	2,112	6,700	2,112
2020-08-13	2,100	2,100	2,090	2,100	4,700	2,100
2020-08-12	2,070	2,108	2,061	2,093	6,400	2,093
2020-08-11	2,063	2,070	2,060	2,070	6,100	2,070
2020-08-07	2,066	2,066	2,061	2,063	2,900	2,063
2020-08-06	2,069	2,072	2,055	2,066	1,800	2,066
2020-08-05	2,053	2,062	2,039	2,062	4,600	2,062
2020-08-04	2,018	2,053	2,018	2,053	2,200	2,053
2020-08-03	2,040	2,040	2,009	2,018	4,200	2,018
2020-07-31	2,083	2,083	2,041	2,044	6,500	2,044
2020-07-30	2,084	2,097	2,083	2,097	4,900	2,097
2020-07-29	2,083	2,083	2,076	2,081	3,100	2,081
2020-07-28	2,073	2,081	2,066	2,076	2,500	2,076
2020-07-27	2,050	2,073	2,045	2,073	7,400	2,073
2020-07-22	2,038	2,045	2,038	2,040	4,000	2,040
2020-07-21	2,033	2,037	2,030	2,037	1,900	2,037
2020-07-20	2,028	2,033	2,025	2,033	2,100	2,033
2020-07-17	2,028	2,030	2,025	2,028	2,000	2,028
2020-07-16	2,031	2,032	2,010	2,010	2,400	2,010
2020-07-15	2,033	2,035	2,019	2,031	1,600	2,031
2020-07-14	2,034	2,034	2,015	2,015	1,900	2,015
2020-07-13	2,006	2,035	2,006	2,035	4,700	2,035
2020-07-10	2,014	2,022	2,004	2,004	1,900	2,004
2020-07-09	2,015	2,023	2,014	2,014	1,100	2,014
2020-07-08	2,025	2,025	2,010	2,016	1,100	2,016
2020-07-07	2,001	2,027	2,001	2,025	2,000	2,025
2020-07-06	1,990	2,015	1,988	1,997	2,100	1,997
2020-07-03	2,005	2,023	1,988	1,990	3,500	1,990
2020-07-02	2,018	2,020	2,005	2,005	3,700	2,005
2020-07-01	2,018	2,019	2,013	2,018	1,400	2,018
2020-06-30	2,030	2,030	2,018	2,018	1,400	2,018
2020-06-29	2,016	2,030	2,016	2,030	3,000	2,030
2020-06-26	2,028	2,028	2,008	2,016	1,800	2,016
2020-06-25	2,040	2,040	2,007	2,007	4,800	2,007
2020-06-24	1,995	2,037	1,992	2,037	6,200	2,037
2020-06-23	1,994	1,996	1,980	1,996	1,900	1,996
2020-06-22	1,973	1,995	1,973	1,987	1,500	1,987
2020-06-19	1,972	1,993	1,972	1,993	2,100	1,993
2020-06-18	1,994	1,996	1,961	1,971	4,300	1,971
2020-06-17	1,992	1,995	1,964	1,986	2,400	1,986
2020-06-16	1,994	1,994	1,966	1,989	2,600	1,989
2020-06-15	1,984	1,990	1,974	1,989	1,700	1,989
2020-06-12	1,985	1,985	1,967	1,984	3,800	1,984
2020-06-11	1,979	1,986	1,969	1,976	2,600	1,976
2020-06-10	1,967	1,979	1,967	1,979	1,500	1,979
2020-06-09	1,983	1,983	1,965	1,967	2,900	1,967
2020-06-08	1,977	1,982	1,968	1,973	1,900	1,973
2020-06-05	1,985	1,988	1,970	1,977	3,200	1,977
2020-06-04	1,985	1,998	1,983	1,984	2,000	1,984
2020-06-03	1,993	2,000	1,958	1,985	3,700	1,985
2020-06-02	1,958	1,994	1,958	1,992	5,700	1,992
2020-06-01	1,975	1,988	1,955	1,958	3,300	1,958
2020-05-29	1,968	1,974	1,948	1,956	2,700	1,956
2020-05-28	1,931	1,968	1,931	1,968	5,600	1,968
2020-05-27	1,950	1,950	1,945	1,947	2,400	1,947
2020-05-26	1,925	1,947	1,924	1,945	2,700	1,945
2020-05-25	1,918	1,925	1,908	1,925	2,200	1,925
2020-05-22	1,894	1,898	1,890	1,898	1,800	1,898
2020-05-21	1,844	1,890	1,844	1,890	2,700	1,890
2020-05-20	1,835	1,859	1,835	1,844	3,200	1,844
2020-05-19	1,841	1,849	1,832	1,844	2,600	1,844
2020-05-18	1,840	1,841	1,834	1,834	1,800	1,834
2020-05-15	1,841	1,850	1,841	1,844	800	1,844
2020-05-14	1,862	1,865	1,842	1,842	3,200	1,842
2020-05-13	1,864	1,884	1,857	1,862	2,900	1,862
2020-05-12	1,885	1,885	1,856	1,864	1,800	1,864
2020-05-11	1,831	1,929	1,831	1,845	7,700	1,845
2020-05-08	1,935	1,950	1,866	1,880	7,700	1,880
2020-05-07	1,949	1,949	1,869	1,929	2,700	1,929
2020-05-01	1,903	1,931	1,899	1,899	3,300	1,899
2020-04-30	1,975	1,975	1,895	1,938	3,200	1,938
2020-04-28	1,928	1,975	1,900	1,975	7,300	1,975
2020-04-27	1,885	1,930	1,885	1,911	5,700	1,911
2020-04-24	1,872	1,875	1,866	1,875	2,000	1,875
2020-04-23	1,849	1,872	1,829	1,872	3,600	1,872
2020-04-22	1,831	1,848	1,824	1,847	2,700	1,847
2020-04-21	1,848	1,848	1,825	1,840	2,300	1,840
2020-04-20	1,808	1,850	1,807	1,835	3,300	1,835
2020-04-17	1,817	1,819	1,801	1,808	2,200	1,808
2020-04-16	1,809	1,817	1,793	1,817	3,100	1,817
2020-04-15	1,800	1,812	1,800	1,806	1,500	1,806
2020-04-14	1,809	1,812	1,800	1,812	4,500	1,812
2020-04-13	1,806	1,819	1,806	1,809	1,100	1,809
2020-04-10	1,830	1,830	1,809	1,819	900	1,819
2020-04-09	1,838	1,838	1,776	1,836	3,700	1,836
2020-04-08	1,729	1,782	1,715	1,779	3,000	1,779
2020-04-07	1,697	1,729	1,693	1,729	4,300	1,729
2020-04-06	1,700	1,700	1,674	1,697	3,600	1,697
2020-04-03	1,730	1,730	1,674	1,708	2,600	1,708
2020-04-02	1,765	1,769	1,727	1,730	3,100	1,730
2020-04-01	1,755	1,792	1,755	1,779	3,000	1,779
2020-03-31	1,800	1,800	1,753	1,772	4,200	1,772
2020-03-30	1,798	1,835	1,718	1,800	7,600	1,800
2020-03-27	1,899	1,942	1,879	1,933	14,200	1,933
2020-03-26	1,860	1,878	1,801	1,878	7,600	1,878
2020-03-25	1,787	1,860	1,787	1,858	8,200	1,858
2020-03-24	1,750	1,778	1,722	1,747	3,600	1,747
2020-03-23	1,618	1,690	1,611	1,690	5,500	1,690
2020-03-19	1,633	1,658	1,619	1,623	5,600	1,623
2020-03-18	1,699	1,700	1,631	1,633	7,100	1,633
2020-03-17	1,551	1,699	1,550	1,699	8,400	1,699
2020-03-16	1,551	1,614	1,551	1,565	5,100	1,565
2020-03-13	1,570	1,570	1,509	1,540	11,100	1,540
2020-03-12	1,713	1,724	1,624	1,624	7,500	1,624
2020-03-11	1,683	1,688	1,670	1,685	5,800	1,685
2020-03-10	1,650	1,674	1,600	1,649	12,100	1,649
2020-03-09	1,700	1,718	1,677	1,680	6,700	1,680
2020-03-06	1,801	1,810	1,759	1,759	6,400	1,759
2020-03-05	1,805	1,814	1,800	1,801	2,800	1,801
2020-03-04	1,780	1,792	1,775	1,782	4,300	1,782
2020-03-03	1,817	1,832	1,789	1,790	7,300	1,790
2020-03-02	1,751	1,850	1,751	1,809	10,500	1,809
2020-02-28	1,830	1,852	1,780	1,780	11,200	1,780
2020-02-27	1,960	1,960	1,900	1,900	3,900	1,900
2020-02-26	1,912	1,952	1,900	1,931	5,500	1,931
2020-02-25	1,956	1,957	1,923	1,923	5,400	1,923
2020-02-21	1,983	1,983	1,954	1,973	2,000	1,973
2020-02-20	1,982	1,997	1,952	1,952	2,800	1,952
2020-02-19	1,980	1,996	1,974	1,988	4,000	1,988
2020-02-18	1,994	1,995	1,978	1,983	4,800	1,983
2020-02-17	1,992	2,001	1,977	1,995	3,900	1,995
2020-02-14	1,979	1,997	1,975	1,992	3,500	1,992
2020-02-13	1,969	1,993	1,969	1,993	2,400	1,993
2020-02-12	1,992	1,999	1,980	1,996	3,800	1,996
2020-02-10	1,997	2,002	1,970	2,000	4,300	2,000
2020-02-07	1,997	2,000	1,963	1,984	6,400	1,984
2020-02-06	1,965	1,990	1,959	1,980	5,300	1,980
2020-02-05	1,968	1,974	1,948	1,965	5,000	1,965
2020-02-04	1,967	1,967	1,954	1,966	1,700	1,966
2020-02-03	1,920	1,968	1,919	1,959	6,700	1,959
2020-01-31	1,930	1,964	1,930	1,956	3,100	1,956
2020-01-30	1,947	1,960	1,945	1,955	3,700	1,955
2020-01-29	1,945	1,960	1,945	1,947	3,000	1,947
2020-01-28	1,941	1,967	1,937	1,953	4,300	1,953
2020-01-27	1,957	1,957	1,941	1,947	2,500	1,947
2020-01-24	1,951	1,955	1,937	1,946	3,200	1,946
2020-01-23	1,970	1,972	1,952	1,955	2,700	1,955
2020-01-22	1,933	1,969	1,933	1,969	3,700	1,969
2020-01-21	1,943	1,943	1,933	1,933	1,600	1,933
2020-01-20	1,927	1,945	1,927	1,935	2,400	1,935
2020-01-17	1,946	1,946	1,926	1,926	4,300	1,926
2020-01-16	1,949	1,951	1,946	1,946	1,700	1,946
2020-01-15	1,964	1,964	1,950	1,950	2,300	1,950
2020-01-14	1,960	1,964	1,956	1,964	1,800	1,964
2020-01-10	1,966	1,966	1,961	1,962	1,500	1,962
2020-01-09	1,963	1,971	1,963	1,966	2,300	1,966
2020-01-08	1,973	1,978	1,965	1,965	3,000	1,965
2020-01-07	1,967	1,980	1,967	1,979	2,300	1,979
2020-01-06	1,969	1,972	1,963	1,972	2,300	1,972

分割・併合履歴：なし

2883 (株)大冷 の時系列データ [2020年度]

2883 (株)大冷の時系列データ [2020年度]