2883 (株)大冷 の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,9751,9841,9681,9772,5001,977
2019-12-271,9621,9751,9621,9751,2001,975
2019-12-261,9601,9731,9601,9673,5001,967
2019-12-251,9771,9821,9731,9732,8001,973
2019-12-241,9661,9841,9601,9845,8001,984
2019-12-231,9611,9761,9611,9664,7001,966
2019-12-201,9581,9631,9581,9612,0001,961
2019-12-191,9721,9721,9661,9692,2001,969
2019-12-181,9551,9781,9451,9725,1001,972
2019-12-171,9681,9681,9471,9602,2001,960
2019-12-161,9421,9501,9361,9424,2001,942
2019-12-131,9691,9691,9411,9454,6001,945
2019-12-121,9501,9501,9401,9413,3001,941
2019-12-111,9601,9621,9541,9541,1001,954
2019-12-101,9731,9731,9501,9573,1001,957
2019-12-091,9451,9691,9441,9683,6001,968
2019-12-061,9591,9601,9431,9432,2001,943
2019-12-051,9481,9571,9401,9523,6001,952
2019-12-041,9551,9571,9441,9484,8001,948
2019-12-031,9681,9681,9591,9593,6001,959
2019-12-021,9771,9801,9691,9692,3001,969
2019-11-291,9681,9751,9681,9731,2001,973
2019-11-281,9701,9841,9651,9842,5001,984
2019-11-271,9791,9821,9701,9701,8001,970
2019-11-261,9721,9791,9661,9663,6001,966
2019-11-251,9891,9891,9711,9722,1001,972
2019-11-221,9931,9941,9781,9803,5001,980
2019-11-211,9891,9981,9721,9892,9001,989
2019-11-201,9741,9921,9641,9925,0001,992
2019-11-191,9901,9991,9801,9992,3001,999
2019-11-181,9952,0031,9901,9995,4001,999
2019-11-151,9421,9961,9421,9965,2001,996
2019-11-141,9611,9631,9421,9544,5001,954
2019-11-131,9861,9861,9621,9693,5001,969
2019-11-122,0022,0021,9811,9923,5001,992
2019-11-112,0082,0131,9951,9955,3001,995
2019-11-081,9982,0131,9852,0034,8002,003
2019-11-071,9951,9951,9841,9932,7001,993
2019-11-061,9931,9991,9741,9953,0001,995
2019-11-052,0042,0141,9911,9934,6001,993
2019-11-012,0112,0111,9742,0046,7002,004
2019-10-312,0582,0582,0142,0214,8002,021
2019-10-302,0252,0681,9852,05832,8002,058
2019-10-292,0242,0482,0242,0257,4002,025
2019-10-282,0582,0582,0132,0245,2002,024
2019-10-252,0502,0662,0342,05810,7002,058
2019-10-242,0052,0491,9952,03311,3002,033
2019-10-231,9692,0081,9692,0025,9002,002
2019-10-211,9581,9871,9471,9755,4001,975
2019-10-181,9721,9821,9451,9605,2001,960
2019-10-171,9902,0041,9701,9725,9001,972
2019-10-161,9942,0051,9832,0055,0002,005
2019-10-151,9752,0061,9751,9945,9001,994
2019-10-111,9851,9851,9671,9745,2001,974
2019-10-102,0002,0001,9671,9845,6001,984
2019-10-091,9781,9991,9711,9984,1001,998
2019-10-081,9631,9981,9581,9588,8001,958
2019-10-071,9421,9681,9381,9555,6001,955
2019-10-041,9811,9811,9421,9496,5001,949
2019-10-031,9791,9881,9561,9815,9001,981
2019-10-021,9811,9981,9531,9937,8001,993
2019-10-011,9901,9991,9601,9898,1001,989
2019-09-302,0392,0391,9962,0009,0002,000
2019-09-272,0352,0462,0172,04026,1002,040
2019-09-262,0912,0962,0562,05618,4002,056
2019-09-252,0952,0992,0902,09710,7002,097
2019-09-242,0802,0952,0712,09511,3002,095
2019-09-202,0702,0832,0692,08310,0002,083
2019-09-192,0702,0702,0552,06911,2002,069
2019-09-182,1032,1052,0522,0547,9002,054
2019-09-172,0992,1002,0512,10014,8002,100
2019-09-132,0822,0992,0822,09915,1002,099
2019-09-122,0692,0782,0622,07625,9002,076
2019-09-112,0482,0622,0482,05910,7002,059
2019-09-102,0502,0542,0432,0458,9002,045
2019-09-092,0302,0502,0302,05016,2002,050
2019-09-062,0292,0302,0202,02917,2002,029
2019-09-052,0212,0262,0212,02612,0002,026
2019-09-042,0102,0182,0082,0185,2002,018
2019-09-032,0092,0102,0062,0105,4002,010
2019-09-022,0042,0092,0022,0094,4002,009
2019-08-301,9962,0031,9912,0037,4002,003
2019-08-291,9982,0001,9931,9953,6001,995
2019-08-281,9992,0001,9981,9984,2001,998
2019-08-271,9921,9991,9921,9982,9001,998
2019-08-261,9851,9981,9791,9935,6001,993
2019-08-231,9961,9981,9911,9985,8001,998
2019-08-221,9921,9981,9861,9945,9001,994
2019-08-211,9921,9921,9811,9834,1001,983
2019-08-201,9911,9921,9881,9922,3001,992
2019-08-191,9811,9911,9811,9873,3001,987
2019-08-161,9801,9801,9671,9784,0001,978
2019-08-151,9791,9791,9681,9753,4001,975
2019-08-141,9871,9901,9761,9902,9001,990
2019-08-131,9671,9801,9621,9687,0001,968
2019-08-091,9801,9881,9691,9882,9001,988
2019-08-081,9881,9881,9611,9793,8001,979
2019-08-071,9781,9891,9631,9764,4001,976
2019-08-061,8901,9781,8831,9656,7001,965
2019-08-051,9451,9451,8971,9209,5001,920
2019-08-021,9711,9711,9551,9606,1001,960
2019-08-012,0002,0001,9751,9835,5001,983
2019-07-311,9851,9991,9601,9906,5001,990
2019-07-302,0002,0001,9962,0006,1002,000
2019-07-291,9952,0001,9942,0009,3002,000
2019-07-261,9741,9911,9741,9915,6001,991
2019-07-251,9721,9741,9631,9744,5001,974
2019-07-241,9511,9721,9511,9724,2001,972
2019-07-231,9501,9521,9471,9513,0001,951
2019-07-221,9361,9531,9261,9488,0001,948
2019-07-191,9191,9371,9191,9363,5001,936
2019-07-181,9441,9441,9151,9155,5001,915
2019-07-171,9351,9431,9351,9393,8001,939
2019-07-161,9351,9361,9261,9353,8001,935
2019-07-121,9361,9361,9251,9355,0001,935
2019-07-111,9021,9361,9021,9235,1001,923
2019-07-101,9231,9231,9001,9015,2001,901
2019-07-091,9091,9231,9011,9234,1001,923
2019-07-081,9201,9281,8971,9094,7001,909
2019-07-051,9151,9221,9121,9225,6001,922
2019-07-041,9101,9131,9051,9123,9001,912
2019-07-031,8871,9091,8861,9094,8001,909
2019-07-021,8971,9001,8811,8844,8001,884
2019-07-011,8581,8901,8581,8906,5001,890
2019-06-281,8491,8551,8451,8484,1001,848
2019-06-271,8261,8501,8261,8493,7001,849
2019-06-261,8401,8431,8211,8262,2001,826
2019-06-251,8491,8491,8301,8405,6001,840
2019-06-241,8251,8401,8171,8243,5001,824
2019-06-211,8201,8321,8171,8286,3001,828
2019-06-201,8181,8231,8171,8202,8001,820
2019-06-191,8231,8241,8071,8173,8001,817
2019-06-181,8261,8261,8091,8091,9001,809
2019-06-171,8261,8271,8171,8231,8001,823
2019-06-141,8271,8271,8181,8202,2001,820
2019-06-131,8161,8271,8121,8174,1001,817
2019-06-121,8241,8251,8121,8152,5001,815
2019-06-111,8171,8281,8151,8253,4001,825
2019-06-101,8181,8221,8171,8171,2001,817
2019-06-071,8021,8131,8001,8129001,812
2019-06-061,8141,8201,8001,8002,5001,800
2019-06-051,8101,8151,8101,8142,0001,814
2019-06-041,8081,8081,7911,8032,0001,803
2019-06-031,7781,8081,7781,8087,0001,808
2019-05-311,7821,7931,7781,7851,8001,785
2019-05-301,7651,8001,7651,7823,6001,782
2019-05-291,7851,7851,7671,7752,5001,775
2019-05-281,7931,7931,7811,7852,6001,785
2019-05-271,7841,7961,7641,7951,8001,795
2019-05-241,7861,7911,7841,7842,0001,784
2019-05-231,7861,7901,7851,7901,3001,790
2019-05-221,7911,7981,7861,7861,0001,786
2019-05-211,7851,7951,7721,7912,4001,791
2019-05-201,7861,7991,7601,7853,7001,785
2019-05-171,7501,7721,7501,7713,9001,771
2019-05-161,7991,7991,7491,7494,1001,749
2019-05-151,7941,7941,7641,7843,9001,784
2019-05-141,8091,8091,7611,7953,5001,795
2019-05-131,7901,8151,7891,8117,6001,811
2019-05-101,7221,7971,7221,7899,2001,789
2019-05-091,7341,7371,7211,7213,4001,721
2019-05-081,7451,7471,7291,7312,2001,731
2019-05-071,7351,7681,7351,7454,0001,745
2019-04-261,7291,7311,7251,7302,7001,730
2019-04-251,7271,7281,7181,7282,9001,728
2019-04-241,7201,7201,7141,7152,5001,715
2019-04-231,7191,7251,7151,7221,7001,722
2019-04-221,7161,7331,7151,7263,4001,726
2019-04-191,7241,7341,7161,7182,6001,718
2019-04-181,7341,7341,7231,7271,4001,727
2019-04-171,7171,7351,7171,7342,0001,734
2019-04-161,7261,7261,7111,7171,5001,717
2019-04-151,7061,7211,7061,7162,8001,716
2019-04-121,7211,7251,7001,7057,1001,705
2019-04-111,7301,7331,7261,7288001,728
2019-04-101,7481,7481,7351,7402,4001,740
2019-04-091,7511,7541,7441,7492,1001,749
2019-04-081,7671,7681,7551,7571,9001,757
2019-04-051,7441,7671,7421,7672,9001,767
2019-04-041,7641,7661,7371,7463,0001,746
2019-04-031,7611,7701,7611,7702,2001,770
2019-04-021,7831,7831,7661,7662,6001,766
2019-04-011,7891,8001,7741,7907,5001,790
2019-03-291,7991,8001,7801,7904,1001,790
2019-03-281,7891,7931,7741,7845,0001,784
2019-03-271,7801,8021,7501,78910,2001,789
2019-03-261,8181,8221,8111,8156,1001,815
2019-03-251,8411,8421,7861,8216,6001,821
2019-03-221,7961,8391,7961,8398,0001,839
2019-03-201,7681,8061,7571,7978,7001,797
2019-03-191,7551,7701,7551,7693,1001,769
2019-03-181,7551,7661,7461,7485,9001,748
2019-03-151,7451,7621,7451,7512,2001,751
2019-03-141,7471,7571,7431,7452,4001,745
2019-03-131,7431,7601,7431,7462,7001,746
2019-03-121,7401,7481,7351,7393,7001,739
2019-03-111,7341,7351,7321,7341,9001,734
2019-03-081,7341,7411,7341,7353,8001,735
2019-03-071,7411,7491,7381,7472,6001,747
2019-03-061,7401,7411,7391,7392,6001,739
2019-03-051,7311,7651,7311,7475,6001,747
2019-03-041,7351,7471,7351,7362,7001,736
2019-03-011,7351,7401,7311,7374,2001,737
2019-02-281,7281,7391,7281,7351,5001,735
2019-02-271,7381,7481,7281,7284,2001,728
2019-02-261,7441,7501,7391,7392,6001,739
2019-02-251,7571,7601,7401,7433,8001,743
2019-02-221,7371,7471,7371,7461,7001,746
2019-02-211,7411,7471,7371,7431,9001,743
2019-02-201,7351,7471,7311,7393,7001,739
2019-02-191,7341,7451,7311,7352,0001,735
2019-02-181,7361,7451,7281,7342,7001,734
2019-02-151,7361,7361,7231,7272,3001,727
2019-02-141,7231,7371,7231,7361,6001,736
2019-02-131,7311,7311,7241,7242,1001,724
2019-02-121,7301,7351,7291,7343,0001,734
2019-02-081,7381,7431,7221,7302,5001,730
2019-02-071,7291,7401,7291,7371,8001,737
2019-02-061,7241,7361,7241,7291,1001,729
2019-02-051,7171,7301,7061,7244,1001,724
2019-02-041,7191,7191,7051,7051,7001,705
2019-02-011,7061,7061,7001,7013,0001,701
2019-01-311,7121,7141,7001,7052,7001,705
2019-01-301,7091,7191,7041,7084,0001,708
2019-01-291,7051,7151,7021,7031,6001,703
2019-01-281,7111,7271,7051,7052,2001,705
2019-01-251,7261,7291,7091,7093,1001,709
2019-01-241,7031,7261,7021,7162,6001,716
2019-01-231,7101,7101,7011,7011,8001,701
2019-01-221,7271,7271,7031,7092,5001,709
2019-01-211,7141,7141,7031,7072,4001,707
2019-01-181,7051,7121,7021,7054,9001,705
2019-01-171,7061,7101,7051,7051,9001,705
2019-01-161,7081,7141,7061,7103,6001,710
2019-01-151,7301,7301,7061,7063,1001,706
2019-01-111,7301,7321,7031,7113,1001,711
2019-01-101,7351,7351,7171,7303,8001,730
2019-01-091,7191,7401,7191,7374,6001,737
2019-01-081,7111,7271,7061,7126,3001,712
2019-01-071,6931,7151,6921,7106,0001,710
2019-01-041,6381,6751,6341,6728,8001,672

分割・併合履歴 : なし