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
2020-12-011,9821,9991,9401,9408,8001,940
2020-11-301,9971,9971,9821,9823,6001,982
2020-11-272,0012,0152,0012,0055,4002,005
2020-11-262,0152,0152,0002,0004,1002,000
2020-11-252,0312,0312,0152,0154,4002,015
2020-11-242,1192,1192,0022,0327,7002,032
2020-11-202,0512,1662,0512,0666,6002,066
2020-11-192,0982,0982,0902,0959002,095
2020-11-182,1462,1462,0992,0993,2002,099
2020-11-172,1462,1462,1122,1123,1002,112
2020-11-162,1262,1462,1192,1294,4002,129
2020-11-132,1272,1272,1152,1262,1002,126
2020-11-122,1592,1592,1402,1403,0002,140
2020-11-112,2012,2582,1362,1599,3002,159
2020-11-102,1352,1702,1172,1498,9002,149
2020-11-092,1342,1372,1162,1333,1002,133
2020-11-062,1332,1362,1032,1341,8002,134
2020-11-052,1502,1502,1222,1331,3002,133
2020-11-042,1302,1522,1302,1321,9002,132
2020-11-022,1302,1452,1302,1322,4002,132
2020-10-302,1602,1942,1302,1301,6002,130
2020-10-292,1422,1612,1422,1581,8002,158
2020-10-282,1502,1502,1462,1471,8002,147
2020-10-272,1252,1582,1182,1583,5002,158
2020-10-262,1622,1622,1462,1471,9002,147
2020-10-232,1602,2022,1512,1704,3002,170
2020-10-222,1902,1902,1582,1602,9002,160
2020-10-212,2612,2792,1672,1687,6002,168
2020-10-202,1862,3202,1612,16118,9002,161
2020-10-192,2002,2222,1612,1863,2002,186
2020-10-162,1742,2102,1742,2002,6002,200
2020-10-152,1892,2102,1742,1742,5002,174
2020-10-142,1892,1892,1712,1872,5002,187
2020-10-132,2002,2072,1772,1782,1002,178
2020-10-122,2002,2192,1742,1773,6002,177
2020-10-092,1602,2002,1602,1873,5002,187
2020-10-082,1432,1972,1432,1595,2002,159
2020-10-072,1072,1592,1042,1435,7002,143
2020-10-062,1132,1302,1002,1074,8002,107
2020-10-052,1102,1632,1102,1285,7002,128
2020-10-022,2022,2052,0602,06019,4002,060
2020-09-302,2902,2902,2012,24513,1002,245
2020-09-292,4042,4042,1762,29041,9002,290
2020-09-282,3902,4342,3902,43428,9002,434
2020-09-252,4132,4142,3952,41013,7002,410
2020-09-242,4022,4142,3712,37513,7002,375
2020-09-232,3742,4102,3562,41014,4002,410
2020-09-182,3992,4242,3712,37415,1002,374
2020-09-172,3792,3812,3572,38115,1002,381
2020-09-162,3102,3462,3002,34611,8002,346
2020-09-152,2912,3002,2902,3006,1002,300
2020-09-142,2652,2892,2632,28910,4002,289
2020-09-112,2732,2732,2502,25212,1002,252
2020-09-102,2632,2852,2602,27312,7002,273
2020-09-092,2652,2692,2592,2617,9002,261
2020-09-082,2582,2652,2472,2656,8002,265
2020-09-072,2602,2602,2332,25521,3002,255
2020-09-042,2502,2602,2432,26015,6002,260
2020-09-032,2392,2602,2392,26011,8002,260
2020-09-022,2352,2452,2262,22613,4002,226
2020-09-012,2252,2352,2182,2354,5002,235
2020-08-312,2002,2252,2002,2255,3002,225
2020-08-282,1712,2052,1612,20534,7002,205
2020-08-272,2032,2102,1922,2107,4002,210
2020-08-262,2002,2002,1892,1997,3002,199
2020-08-252,2002,2002,1752,1979,8002,197
2020-08-242,1542,1802,1522,1807,8002,180
2020-08-212,1482,1522,1452,1527,6002,152
2020-08-202,1402,1502,1352,1505,3002,150
2020-08-192,1252,1462,1232,1428,5002,142
2020-08-182,1402,1502,0802,1406,6002,140
2020-08-172,1302,1472,1302,1375,4002,137
2020-08-142,1002,1192,1002,1126,7002,112
2020-08-132,1002,1002,0902,1004,7002,100
2020-08-122,0702,1082,0612,0936,4002,093
2020-08-112,0632,0702,0602,0706,1002,070
2020-08-072,0662,0662,0612,0632,9002,063
2020-08-062,0692,0722,0552,0661,8002,066
2020-08-052,0532,0622,0392,0624,6002,062
2020-08-042,0182,0532,0182,0532,2002,053
2020-08-032,0402,0402,0092,0184,2002,018
2020-07-312,0832,0832,0412,0446,5002,044
2020-07-302,0842,0972,0832,0974,9002,097
2020-07-292,0832,0832,0762,0813,1002,081
2020-07-282,0732,0812,0662,0762,5002,076
2020-07-272,0502,0732,0452,0737,4002,073
2020-07-222,0382,0452,0382,0404,0002,040
2020-07-212,0332,0372,0302,0371,9002,037
2020-07-202,0282,0332,0252,0332,1002,033
2020-07-172,0282,0302,0252,0282,0002,028
2020-07-162,0312,0322,0102,0102,4002,010
2020-07-152,0332,0352,0192,0311,6002,031
2020-07-142,0342,0342,0152,0151,9002,015
2020-07-132,0062,0352,0062,0354,7002,035
2020-07-102,0142,0222,0042,0041,9002,004
2020-07-092,0152,0232,0142,0141,1002,014
2020-07-082,0252,0252,0102,0161,1002,016
2020-07-072,0012,0272,0012,0252,0002,025
2020-07-061,9902,0151,9881,9972,1001,997
2020-07-032,0052,0231,9881,9903,5001,990
2020-07-022,0182,0202,0052,0053,7002,005
2020-07-012,0182,0192,0132,0181,4002,018
2020-06-302,0302,0302,0182,0181,4002,018
2020-06-292,0162,0302,0162,0303,0002,030
2020-06-262,0282,0282,0082,0161,8002,016
2020-06-252,0402,0402,0072,0074,8002,007
2020-06-241,9952,0371,9922,0376,2002,037
2020-06-231,9941,9961,9801,9961,9001,996
2020-06-221,9731,9951,9731,9871,5001,987
2020-06-191,9721,9931,9721,9932,1001,993
2020-06-181,9941,9961,9611,9714,3001,971
2020-06-171,9921,9951,9641,9862,4001,986
2020-06-161,9941,9941,9661,9892,6001,989
2020-06-151,9841,9901,9741,9891,7001,989
2020-06-121,9851,9851,9671,9843,8001,984
2020-06-111,9791,9861,9691,9762,6001,976
2020-06-101,9671,9791,9671,9791,5001,979
2020-06-091,9831,9831,9651,9672,9001,967
2020-06-081,9771,9821,9681,9731,9001,973
2020-06-051,9851,9881,9701,9773,2001,977
2020-06-041,9851,9981,9831,9842,0001,984
2020-06-031,9932,0001,9581,9853,7001,985
2020-06-021,9581,9941,9581,9925,7001,992
2020-06-011,9751,9881,9551,9583,3001,958
2020-05-291,9681,9741,9481,9562,7001,956
2020-05-281,9311,9681,9311,9685,6001,968
2020-05-271,9501,9501,9451,9472,4001,947
2020-05-261,9251,9471,9241,9452,7001,945
2020-05-251,9181,9251,9081,9252,2001,925
2020-05-221,8941,8981,8901,8981,8001,898
2020-05-211,8441,8901,8441,8902,7001,890
2020-05-201,8351,8591,8351,8443,2001,844
2020-05-191,8411,8491,8321,8442,6001,844
2020-05-181,8401,8411,8341,8341,8001,834
2020-05-151,8411,8501,8411,8448001,844
2020-05-141,8621,8651,8421,8423,2001,842
2020-05-131,8641,8841,8571,8622,9001,862
2020-05-121,8851,8851,8561,8641,8001,864
2020-05-111,8311,9291,8311,8457,7001,845
2020-05-081,9351,9501,8661,8807,7001,880
2020-05-071,9491,9491,8691,9292,7001,929
2020-05-011,9031,9311,8991,8993,3001,899
2020-04-301,9751,9751,8951,9383,2001,938
2020-04-281,9281,9751,9001,9757,3001,975
2020-04-271,8851,9301,8851,9115,7001,911
2020-04-241,8721,8751,8661,8752,0001,875
2020-04-231,8491,8721,8291,8723,6001,872
2020-04-221,8311,8481,8241,8472,7001,847
2020-04-211,8481,8481,8251,8402,3001,840
2020-04-201,8081,8501,8071,8353,3001,835
2020-04-171,8171,8191,8011,8082,2001,808
2020-04-161,8091,8171,7931,8173,1001,817
2020-04-151,8001,8121,8001,8061,5001,806
2020-04-141,8091,8121,8001,8124,5001,812
2020-04-131,8061,8191,8061,8091,1001,809
2020-04-101,8301,8301,8091,8199001,819
2020-04-091,8381,8381,7761,8363,7001,836
2020-04-081,7291,7821,7151,7793,0001,779
2020-04-071,6971,7291,6931,7294,3001,729
2020-04-061,7001,7001,6741,6973,6001,697
2020-04-031,7301,7301,6741,7082,6001,708
2020-04-021,7651,7691,7271,7303,1001,730
2020-04-011,7551,7921,7551,7793,0001,779
2020-03-311,8001,8001,7531,7724,2001,772
2020-03-301,7981,8351,7181,8007,6001,800
2020-03-271,8991,9421,8791,93314,2001,933
2020-03-261,8601,8781,8011,8787,6001,878
2020-03-251,7871,8601,7871,8588,2001,858
2020-03-241,7501,7781,7221,7473,6001,747
2020-03-231,6181,6901,6111,6905,5001,690
2020-03-191,6331,6581,6191,6235,6001,623
2020-03-181,6991,7001,6311,6337,1001,633
2020-03-171,5511,6991,5501,6998,4001,699
2020-03-161,5511,6141,5511,5655,1001,565
2020-03-131,5701,5701,5091,54011,1001,540
2020-03-121,7131,7241,6241,6247,5001,624
2020-03-111,6831,6881,6701,6855,8001,685
2020-03-101,6501,6741,6001,64912,1001,649
2020-03-091,7001,7181,6771,6806,7001,680
2020-03-061,8011,8101,7591,7596,4001,759
2020-03-051,8051,8141,8001,8012,8001,801
2020-03-041,7801,7921,7751,7824,3001,782
2020-03-031,8171,8321,7891,7907,3001,790
2020-03-021,7511,8501,7511,80910,5001,809
2020-02-281,8301,8521,7801,78011,2001,780
2020-02-271,9601,9601,9001,9003,9001,900
2020-02-261,9121,9521,9001,9315,5001,931
2020-02-251,9561,9571,9231,9235,4001,923
2020-02-211,9831,9831,9541,9732,0001,973
2020-02-201,9821,9971,9521,9522,8001,952
2020-02-191,9801,9961,9741,9884,0001,988
2020-02-181,9941,9951,9781,9834,8001,983
2020-02-171,9922,0011,9771,9953,9001,995
2020-02-141,9791,9971,9751,9923,5001,992
2020-02-131,9691,9931,9691,9932,4001,993
2020-02-121,9921,9991,9801,9963,8001,996
2020-02-101,9972,0021,9702,0004,3002,000
2020-02-071,9972,0001,9631,9846,4001,984
2020-02-061,9651,9901,9591,9805,3001,980
2020-02-051,9681,9741,9481,9655,0001,965
2020-02-041,9671,9671,9541,9661,7001,966
2020-02-031,9201,9681,9191,9596,7001,959
2020-01-311,9301,9641,9301,9563,1001,956
2020-01-301,9471,9601,9451,9553,7001,955
2020-01-291,9451,9601,9451,9473,0001,947
2020-01-281,9411,9671,9371,9534,3001,953
2020-01-271,9571,9571,9411,9472,5001,947
2020-01-241,9511,9551,9371,9463,2001,946
2020-01-231,9701,9721,9521,9552,7001,955
2020-01-221,9331,9691,9331,9693,7001,969
2020-01-211,9431,9431,9331,9331,6001,933
2020-01-201,9271,9451,9271,9352,4001,935
2020-01-171,9461,9461,9261,9264,3001,926
2020-01-161,9491,9511,9461,9461,7001,946
2020-01-151,9641,9641,9501,9502,3001,950
2020-01-141,9601,9641,9561,9641,8001,964
2020-01-101,9661,9661,9611,9621,5001,962
2020-01-091,9631,9711,9631,9662,3001,966
2020-01-081,9731,9781,9651,9653,0001,965
2020-01-071,9671,9801,9671,9792,3001,979
2020-01-061,9691,9721,9631,9722,3001,972

分割・併合履歴 : なし