2883 (株)大冷の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,054	2,059	2,046	2,053	4,300	2,053
2017-12-28	2,052	2,063	2,052	2,058	3,900	2,058
2017-12-27	2,061	2,062	2,051	2,051	3,200	2,051
2017-12-26	2,046	2,059	2,040	2,059	4,000	2,059
2017-12-25	2,042	2,046	2,042	2,046	2,500	2,046
2017-12-22	2,050	2,050	2,036	2,042	2,800	2,042
2017-12-21	2,051	2,055	2,033	2,033	4,900	2,033
2017-12-20	2,057	2,065	2,053	2,053	2,200	2,053
2017-12-19	2,068	2,068	2,057	2,057	2,700	2,057
2017-12-18	2,068	2,068	2,034	2,062	6,300	2,062
2017-12-15	2,060	2,068	2,053	2,068	3,800	2,068
2017-12-14	2,050	2,077	2,047	2,070	3,800	2,070
2017-12-13	2,035	2,045	2,034	2,043	3,600	2,043
2017-12-12	2,049	2,049	2,029	2,034	3,200	2,034
2017-12-11	2,028	2,033	2,026	2,031	3,200	2,031
2017-12-08	2,021	2,037	2,021	2,029	5,100	2,029
2017-12-07	2,037	2,040	2,026	2,031	2,500	2,031
2017-12-06	2,015	2,035	2,015	2,021	4,500	2,021
2017-12-05	2,023	2,023	2,013	2,022	2,500	2,022
2017-12-04	2,015	2,020	2,008	2,014	4,000	2,014
2017-12-01	2,029	2,030	2,012	2,014	3,400	2,014
2017-11-30	2,007	2,031	2,007	2,029	3,600	2,029
2017-11-29	2,010	2,028	2,010	2,019	4,200	2,019
2017-11-28	2,009	2,014	2,004	2,010	3,400	2,010
2017-11-27	2,003	2,007	2,001	2,006	6,900	2,006
2017-11-24	2,001	2,009	2,001	2,003	3,700	2,003
2017-11-22	2,023	2,023	2,005	2,005	6,400	2,005
2017-11-21	2,024	2,029	2,011	2,024	5,900	2,024
2017-11-20	2,027	2,027	2,011	2,016	4,600	2,016
2017-11-17	2,011	2,034	2,011	2,027	5,700	2,027
2017-11-16	2,010	2,044	2,010	2,027	4,600	2,027
2017-11-15	2,035	2,035	2,010	2,011	8,000	2,011
2017-11-13	2,038	2,043	2,026	2,041	4,300	2,041
2017-11-10	2,040	2,044	2,036	2,038	4,000	2,038
2017-11-09	2,044	2,048	2,035	2,045	6,400	2,045
2017-11-08	2,042	2,045	2,035	2,044	3,600	2,044
2017-11-07	2,050	2,057	2,041	2,050	3,800	2,050
2017-11-06	2,054	2,065	2,047	2,060	6,200	2,060
2017-11-02	2,057	2,062	2,050	2,056	4,500	2,056
2017-11-01	2,075	2,080	2,052	2,080	9,600	2,080
2017-10-31	2,096	2,096	2,074	2,075	3,500	2,075
2017-10-30	2,069	2,099	2,067	2,099	8,800	2,099
2017-10-27	2,056	2,069	2,056	2,069	4,400	2,069
2017-10-26	2,056	2,059	2,051	2,059	3,100	2,059
2017-10-25	2,060	2,060	2,049	2,050	5,600	2,050
2017-10-24	2,060	2,060	2,043	2,052	2,500	2,052
2017-10-23	2,039	2,063	2,039	2,057	9,600	2,057
2017-10-20	2,035	2,048	2,032	2,047	5,600	2,047
2017-10-19	2,040	2,042	2,034	2,035	6,600	2,035
2017-10-18	2,035	2,042	2,035	2,041	4,800	2,041
2017-10-17	2,041	2,050	2,033	2,038	9,700	2,038
2017-10-16	2,050	2,072	2,043	2,065	11,400	2,065
2017-10-13	2,060	2,074	2,048	2,053	11,500	2,053
2017-10-12	2,065	2,067	2,045	2,056	7,600	2,056
2017-10-11	2,070	2,070	2,047	2,047	2,500	2,047
2017-10-10	2,075	2,075	2,048	2,059	5,900	2,059
2017-10-06	2,036	2,067	2,035	2,058	12,200	2,058
2017-10-05	2,035	2,040	2,035	2,037	5,300	2,037
2017-10-04	2,037	2,037	2,030	2,036	8,700	2,036
2017-10-03	2,048	2,052	2,031	2,037	8,000	2,037
2017-10-02	2,065	2,065	2,050	2,060	10,800	2,060
2017-09-29	2,042	2,074	2,040	2,065	9,100	2,065
2017-09-28	2,050	2,052	2,035	2,042	12,200	2,042
2017-09-27	1,990	2,077	1,989	2,045	40,600	2,045
2017-09-26	2,112	2,118	2,032	2,040	49,200	2,040
2017-09-25	2,130	2,143	2,119	2,120	21,900	2,120
2017-09-22	2,115	2,134	2,115	2,120	14,600	2,120
2017-09-21	2,074	2,112	2,074	2,106	30,500	2,106
2017-09-20	2,030	2,073	2,030	2,070	18,900	2,070
2017-09-19	2,028	2,030	2,021	2,030	15,900	2,030
2017-09-15	2,013	2,024	2,012	2,021	9,000	2,021
2017-09-14	1,998	2,009	1,998	2,007	13,600	2,007
2017-09-13	1,999	2,010	1,998	1,998	13,300	1,998
2017-09-12	1,998	2,008	1,994	1,996	11,700	1,996
2017-09-11	1,990	1,997	1,989	1,994	8,100	1,994
2017-09-08	1,978	1,990	1,978	1,989	11,600	1,989
2017-09-07	1,960	1,978	1,959	1,975	8,700	1,975
2017-09-06	1,933	1,959	1,933	1,959	8,100	1,959
2017-09-05	1,973	1,980	1,942	1,946	15,200	1,946
2017-09-04	1,975	1,975	1,962	1,973	11,300	1,973
2017-09-01	1,970	1,981	1,965	1,977	15,300	1,977
2017-08-31	1,955	1,966	1,955	1,956	8,500	1,956
2017-08-30	1,965	1,977	1,951	1,955	17,600	1,955
2017-08-29	1,959	1,964	1,953	1,961	9,400	1,961
2017-08-28	1,956	1,960	1,950	1,960	10,600	1,960
2017-08-25	1,954	1,954	1,935	1,948	8,500	1,948
2017-08-24	1,943	1,952	1,942	1,942	9,800	1,942
2017-08-23	1,944	1,950	1,931	1,950	10,700	1,950
2017-08-22	1,948	1,948	1,908	1,937	19,800	1,937
2017-08-21	1,890	1,944	1,890	1,940	36,200	1,940
2017-08-18	1,880	1,887	1,875	1,885	12,300	1,885
2017-08-17	1,876	1,887	1,875	1,883	10,900	1,883
2017-08-16	1,880	1,884	1,872	1,876	7,400	1,876
2017-08-15	1,855	1,879	1,855	1,872	15,000	1,872
2017-08-14	1,850	1,858	1,843	1,855	10,600	1,855
2017-08-10	1,853	1,864	1,853	1,859	11,300	1,859
2017-08-09	1,856	1,856	1,836	1,853	10,600	1,853
2017-08-08	1,862	1,863	1,857	1,859	8,300	1,859
2017-08-07	1,852	1,865	1,852	1,861	14,300	1,861
2017-08-04	1,847	1,856	1,846	1,853	12,200	1,853
2017-08-03	1,841	1,855	1,841	1,851	9,400	1,851
2017-08-02	1,830	1,850	1,828	1,850	11,700	1,850
2017-08-01	1,842	1,857	1,830	1,841	18,400	1,841
2017-07-31	1,827	1,844	1,825	1,842	12,000	1,842
2017-07-28	1,826	1,827	1,820	1,826	11,600	1,826
2017-07-27	1,826	1,834	1,825	1,827	9,900	1,827
2017-07-26	1,825	1,827	1,823	1,825	6,900	1,825
2017-07-25	1,826	1,826	1,821	1,824	6,200	1,824
2017-07-24	1,825	1,828	1,821	1,828	10,100	1,828
2017-07-21	1,826	1,827	1,820	1,823	8,000	1,823
2017-07-20	1,822	1,827	1,820	1,826	6,100	1,826
2017-07-19	1,821	1,826	1,821	1,822	4,600	1,822
2017-07-18	1,823	1,823	1,820	1,821	5,300	1,821
2017-07-14	1,820	1,824	1,817	1,823	3,000	1,823
2017-07-13	1,821	1,824	1,820	1,820	3,200	1,820
2017-07-12	1,833	1,833	1,822	1,824	4,200	1,824
2017-07-11	1,826	1,831	1,824	1,827	2,900	1,827
2017-07-10	1,821	1,829	1,820	1,826	6,600	1,826
2017-07-07	1,825	1,825	1,820	1,820	4,400	1,820
2017-07-06	1,837	1,837	1,820	1,821	6,100	1,821
2017-07-05	1,830	1,831	1,828	1,828	3,400	1,828
2017-07-04	1,835	1,839	1,830	1,830	3,900	1,830
2017-07-03	1,837	1,840	1,835	1,836	3,300	1,836
2017-06-30	1,831	1,835	1,825	1,831	4,800	1,831
2017-06-29	1,837	1,837	1,830	1,837	3,500	1,837
2017-06-28	1,833	1,837	1,828	1,831	3,800	1,831
2017-06-27	1,838	1,839	1,833	1,833	4,500	1,833
2017-06-26	1,841	1,841	1,833	1,837	5,500	1,837
2017-06-23	1,828	1,833	1,828	1,829	4,300	1,829
2017-06-22	1,821	1,830	1,821	1,828	7,000	1,828
2017-06-21	1,825	1,830	1,825	1,826	3,500	1,826
2017-06-20	1,830	1,830	1,826	1,830	3,200	1,830
2017-06-19	1,828	1,829	1,826	1,826	2,600	1,826
2017-06-16	1,833	1,834	1,826	1,828	5,100	1,828
2017-06-15	1,833	1,833	1,824	1,828	2,600	1,828
2017-06-14	1,833	1,833	1,826	1,826	3,000	1,826
2017-06-13	1,833	1,833	1,825	1,826	3,400	1,826
2017-06-12	1,832	1,832	1,815	1,828	5,400	1,828
2017-06-09	1,816	1,833	1,815	1,821	4,400	1,821
2017-06-08	1,814	1,838	1,814	1,816	4,700	1,816
2017-06-07	1,826	1,827	1,810	1,814	7,500	1,814
2017-06-06	1,833	1,835	1,820	1,821	5,400	1,821
2017-06-05	1,830	1,835	1,822	1,833	4,300	1,833
2017-06-02	1,828	1,830	1,820	1,829	12,400	1,829
2017-06-01	1,830	1,830	1,822	1,829	6,900	1,829
2017-05-31	1,830	1,830	1,815	1,820	5,900	1,820
2017-05-30	1,824	1,828	1,817	1,828	4,300	1,828
2017-05-29	1,826	1,826	1,813	1,824	4,600	1,824
2017-05-26	1,828	1,829	1,805	1,811	11,100	1,811
2017-05-25	1,824	1,830	1,821	1,828	5,300	1,828
2017-05-24	1,818	1,825	1,818	1,823	6,800	1,823
2017-05-23	1,814	1,820	1,814	1,820	5,100	1,820
2017-05-22	1,802	1,808	1,802	1,808	7,000	1,808
2017-05-19	1,818	1,818	1,804	1,808	4,900	1,808
2017-05-18	1,815	1,817	1,809	1,816	5,800	1,816
2017-05-17	1,817	1,820	1,813	1,819	3,800	1,819
2017-05-16	1,815	1,818	1,813	1,817	3,100	1,817
2017-05-15	1,804	1,816	1,803	1,813	5,600	1,813
2017-05-12	1,809	1,809	1,794	1,803	5,200	1,803
2017-05-11	1,810	1,810	1,785	1,789	10,200	1,789
2017-05-10	1,818	1,818	1,810	1,813	3,900	1,813
2017-05-09	1,819	1,819	1,814	1,818	5,300	1,818
2017-05-08	1,813	1,813	1,801	1,811	4,500	1,811
2017-05-02	1,795	1,800	1,781	1,790	5,500	1,790
2017-05-01	1,791	1,797	1,784	1,789	2,500	1,789
2017-04-28	1,795	1,796	1,784	1,791	6,500	1,791
2017-04-27	1,789	1,818	1,767	1,767	26,600	1,767
2017-04-26	1,783	1,802	1,783	1,797	7,400	1,797
2017-04-25	1,794	1,800	1,780	1,783	8,100	1,783
2017-04-24	1,763	1,780	1,763	1,772	7,200	1,772
2017-04-21	1,750	1,771	1,750	1,771	4,700	1,771
2017-04-20	1,760	1,760	1,747	1,752	4,200	1,752
2017-04-19	1,738	1,759	1,738	1,751	6,600	1,751
2017-04-18	1,742	1,759	1,738	1,738	5,200	1,738
2017-04-17	1,738	1,759	1,738	1,740	4,400	1,740
2017-04-14	1,740	1,753	1,738	1,741	3,600	1,741
2017-04-13	1,741	1,748	1,735	1,739	8,500	1,739
2017-04-12	1,749	1,755	1,735	1,753	7,300	1,753
2017-04-11	1,750	1,753	1,735	1,743	4,300	1,743
2017-04-10	1,734	1,759	1,734	1,742	5,600	1,742
2017-04-07	1,755	1,764	1,734	1,734	5,900	1,734
2017-04-06	1,781	1,781	1,734	1,740	7,300	1,740
2017-04-05	1,776	1,794	1,762	1,764	6,900	1,764
2017-04-04	1,771	1,795	1,760	1,795	8,000	1,795
2017-04-03	1,800	1,807	1,771	1,771	13,300	1,771
2017-03-31	1,829	1,830	1,802	1,808	5,200	1,808
2017-03-30	1,832	1,834	1,800	1,822	6,700	1,822
2017-03-29	1,800	1,834	1,791	1,834	12,300	1,834
2017-03-28	1,845	1,850	1,840	1,850	12,200	1,850
2017-03-27	1,840	1,850	1,832	1,850	9,400	1,850
2017-03-24	1,824	1,844	1,824	1,838	4,200	1,838
2017-03-23	1,832	1,836	1,822	1,822	6,100	1,822
2017-03-22	1,849	1,849	1,830	1,833	11,000	1,833
2017-03-21	1,837	1,850	1,834	1,850	18,200	1,850
2017-03-17	1,830	1,834	1,828	1,834	4,700	1,834
2017-03-16	1,828	1,829	1,824	1,828	5,000	1,828
2017-03-15	1,834	1,834	1,828	1,828	6,100	1,828
2017-03-14	1,834	1,835	1,830	1,834	4,100	1,834
2017-03-13	1,828	1,835	1,826	1,834	7,100	1,834
2017-03-10	1,816	1,833	1,815	1,826	8,600	1,826
2017-03-09	1,830	1,835	1,820	1,820	7,300	1,820
2017-03-08	1,835	1,837	1,830	1,836	5,300	1,836
2017-03-07	1,833	1,837	1,830	1,835	5,800	1,835
2017-03-06	1,836	1,836	1,828	1,832	8,800	1,832
2017-03-03	1,836	1,837	1,810	1,836	8,700	1,836
2017-03-02	1,828	1,836	1,825	1,836	3,700	1,836
2017-03-01	1,831	1,835	1,825	1,828	6,700	1,828
2017-02-28	1,839	1,839	1,810	1,831	9,500	1,831
2017-02-27	1,809	1,833	1,809	1,828	15,700	1,828
2017-02-24	1,809	1,810	1,800	1,809	4,100	1,809
2017-02-23	1,804	1,808	1,801	1,807	7,000	1,807
2017-02-22	1,804	1,806	1,800	1,804	9,800	1,804
2017-02-21	1,805	1,807	1,795	1,804	6,500	1,804
2017-02-20	1,798	1,808	1,790	1,805	10,100	1,805
2017-02-17	1,788	1,796	1,785	1,796	4,700	1,796
2017-02-16	1,792	1,792	1,788	1,788	2,200	1,788
2017-02-15	1,785	1,790	1,785	1,788	4,700	1,788
2017-02-14	1,785	1,786	1,778	1,781	3,800	1,781
2017-02-13	1,774	1,782	1,770	1,773	9,400	1,773
2017-02-10	1,780	1,780	1,761	1,774	2,800	1,774
2017-02-09	1,763	1,774	1,750	1,774	9,600	1,774
2017-02-08	1,776	1,784	1,760	1,763	9,300	1,763
2017-02-07	1,780	1,780	1,770	1,778	7,600	1,778
2017-02-06	1,774	1,780	1,774	1,777	4,300	1,777
2017-02-03	1,771	1,779	1,771	1,774	3,600	1,774
2017-02-02	1,780	1,780	1,771	1,771	5,600	1,771
2017-02-01	1,769	1,790	1,769	1,780	9,900	1,780
2017-01-31	1,770	1,779	1,768	1,773	5,800	1,773
2017-01-30	1,764	1,780	1,763	1,770	9,800	1,770
2017-01-27	1,761	1,769	1,761	1,765	3,400	1,765
2017-01-26	1,760	1,768	1,755	1,761	6,900	1,761
2017-01-25	1,765	1,765	1,754	1,758	4,800	1,758
2017-01-24	1,753	1,763	1,753	1,760	6,900	1,760
2017-01-23	1,751	1,758	1,751	1,752	2,900	1,752
2017-01-20	1,760	1,760	1,741	1,751	6,300	1,751
2017-01-19	1,740	1,747	1,735	1,738	2,500	1,738
2017-01-18	1,731	1,742	1,731	1,735	3,100	1,735
2017-01-17	1,755	1,755	1,730	1,750	9,400	1,750
2017-01-16	1,760	1,761	1,750	1,758	6,100	1,758
2017-01-13	1,745	1,765	1,745	1,760	7,100	1,760
2017-01-12	1,767	1,767	1,750	1,759	9,800	1,759
2017-01-11	1,742	1,764	1,742	1,763	9,400	1,763
2017-01-10	1,735	1,745	1,734	1,738	8,600	1,738
2017-01-06	1,700	1,736	1,700	1,727	10,900	1,727
2017-01-05	1,681	1,729	1,681	1,721	21,600	1,721
2017-01-04	1,655	1,700	1,655	1,695	12,000	1,695

分割・併合履歴：なし

2883 (株)大冷 の時系列データ [2017年度]

2883 (株)大冷の時系列データ [2017年度]