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
2021-04-201,9621,9621,9541,9543,0001,954
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