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
2019-12-30	1,975	1,984	1,968	1,977	2,500	1,977
2019-12-27	1,962	1,975	1,962	1,975	1,200	1,975
2019-12-26	1,960	1,973	1,960	1,967	3,500	1,967
2019-12-25	1,977	1,982	1,973	1,973	2,800	1,973
2019-12-24	1,966	1,984	1,960	1,984	5,800	1,984
2019-12-23	1,961	1,976	1,961	1,966	4,700	1,966
2019-12-20	1,958	1,963	1,958	1,961	2,000	1,961
2019-12-19	1,972	1,972	1,966	1,969	2,200	1,969
2019-12-18	1,955	1,978	1,945	1,972	5,100	1,972
2019-12-17	1,968	1,968	1,947	1,960	2,200	1,960
2019-12-16	1,942	1,950	1,936	1,942	4,200	1,942
2019-12-13	1,969	1,969	1,941	1,945	4,600	1,945
2019-12-12	1,950	1,950	1,940	1,941	3,300	1,941
2019-12-11	1,960	1,962	1,954	1,954	1,100	1,954
2019-12-10	1,973	1,973	1,950	1,957	3,100	1,957
2019-12-09	1,945	1,969	1,944	1,968	3,600	1,968
2019-12-06	1,959	1,960	1,943	1,943	2,200	1,943
2019-12-05	1,948	1,957	1,940	1,952	3,600	1,952
2019-12-04	1,955	1,957	1,944	1,948	4,800	1,948
2019-12-03	1,968	1,968	1,959	1,959	3,600	1,959
2019-12-02	1,977	1,980	1,969	1,969	2,300	1,969
2019-11-29	1,968	1,975	1,968	1,973	1,200	1,973
2019-11-28	1,970	1,984	1,965	1,984	2,500	1,984
2019-11-27	1,979	1,982	1,970	1,970	1,800	1,970
2019-11-26	1,972	1,979	1,966	1,966	3,600	1,966
2019-11-25	1,989	1,989	1,971	1,972	2,100	1,972
2019-11-22	1,993	1,994	1,978	1,980	3,500	1,980
2019-11-21	1,989	1,998	1,972	1,989	2,900	1,989
2019-11-20	1,974	1,992	1,964	1,992	5,000	1,992
2019-11-19	1,990	1,999	1,980	1,999	2,300	1,999
2019-11-18	1,995	2,003	1,990	1,999	5,400	1,999
2019-11-15	1,942	1,996	1,942	1,996	5,200	1,996
2019-11-14	1,961	1,963	1,942	1,954	4,500	1,954
2019-11-13	1,986	1,986	1,962	1,969	3,500	1,969
2019-11-12	2,002	2,002	1,981	1,992	3,500	1,992
2019-11-11	2,008	2,013	1,995	1,995	5,300	1,995
2019-11-08	1,998	2,013	1,985	2,003	4,800	2,003
2019-11-07	1,995	1,995	1,984	1,993	2,700	1,993
2019-11-06	1,993	1,999	1,974	1,995	3,000	1,995
2019-11-05	2,004	2,014	1,991	1,993	4,600	1,993
2019-11-01	2,011	2,011	1,974	2,004	6,700	2,004
2019-10-31	2,058	2,058	2,014	2,021	4,800	2,021
2019-10-30	2,025	2,068	1,985	2,058	32,800	2,058
2019-10-29	2,024	2,048	2,024	2,025	7,400	2,025
2019-10-28	2,058	2,058	2,013	2,024	5,200	2,024
2019-10-25	2,050	2,066	2,034	2,058	10,700	2,058
2019-10-24	2,005	2,049	1,995	2,033	11,300	2,033
2019-10-23	1,969	2,008	1,969	2,002	5,900	2,002
2019-10-21	1,958	1,987	1,947	1,975	5,400	1,975
2019-10-18	1,972	1,982	1,945	1,960	5,200	1,960
2019-10-17	1,990	2,004	1,970	1,972	5,900	1,972
2019-10-16	1,994	2,005	1,983	2,005	5,000	2,005
2019-10-15	1,975	2,006	1,975	1,994	5,900	1,994
2019-10-11	1,985	1,985	1,967	1,974	5,200	1,974
2019-10-10	2,000	2,000	1,967	1,984	5,600	1,984
2019-10-09	1,978	1,999	1,971	1,998	4,100	1,998
2019-10-08	1,963	1,998	1,958	1,958	8,800	1,958
2019-10-07	1,942	1,968	1,938	1,955	5,600	1,955
2019-10-04	1,981	1,981	1,942	1,949	6,500	1,949
2019-10-03	1,979	1,988	1,956	1,981	5,900	1,981
2019-10-02	1,981	1,998	1,953	1,993	7,800	1,993
2019-10-01	1,990	1,999	1,960	1,989	8,100	1,989
2019-09-30	2,039	2,039	1,996	2,000	9,000	2,000
2019-09-27	2,035	2,046	2,017	2,040	26,100	2,040
2019-09-26	2,091	2,096	2,056	2,056	18,400	2,056
2019-09-25	2,095	2,099	2,090	2,097	10,700	2,097
2019-09-24	2,080	2,095	2,071	2,095	11,300	2,095
2019-09-20	2,070	2,083	2,069	2,083	10,000	2,083
2019-09-19	2,070	2,070	2,055	2,069	11,200	2,069
2019-09-18	2,103	2,105	2,052	2,054	7,900	2,054
2019-09-17	2,099	2,100	2,051	2,100	14,800	2,100
2019-09-13	2,082	2,099	2,082	2,099	15,100	2,099
2019-09-12	2,069	2,078	2,062	2,076	25,900	2,076
2019-09-11	2,048	2,062	2,048	2,059	10,700	2,059
2019-09-10	2,050	2,054	2,043	2,045	8,900	2,045
2019-09-09	2,030	2,050	2,030	2,050	16,200	2,050
2019-09-06	2,029	2,030	2,020	2,029	17,200	2,029
2019-09-05	2,021	2,026	2,021	2,026	12,000	2,026
2019-09-04	2,010	2,018	2,008	2,018	5,200	2,018
2019-09-03	2,009	2,010	2,006	2,010	5,400	2,010
2019-09-02	2,004	2,009	2,002	2,009	4,400	2,009
2019-08-30	1,996	2,003	1,991	2,003	7,400	2,003
2019-08-29	1,998	2,000	1,993	1,995	3,600	1,995
2019-08-28	1,999	2,000	1,998	1,998	4,200	1,998
2019-08-27	1,992	1,999	1,992	1,998	2,900	1,998
2019-08-26	1,985	1,998	1,979	1,993	5,600	1,993
2019-08-23	1,996	1,998	1,991	1,998	5,800	1,998
2019-08-22	1,992	1,998	1,986	1,994	5,900	1,994
2019-08-21	1,992	1,992	1,981	1,983	4,100	1,983
2019-08-20	1,991	1,992	1,988	1,992	2,300	1,992
2019-08-19	1,981	1,991	1,981	1,987	3,300	1,987
2019-08-16	1,980	1,980	1,967	1,978	4,000	1,978
2019-08-15	1,979	1,979	1,968	1,975	3,400	1,975
2019-08-14	1,987	1,990	1,976	1,990	2,900	1,990
2019-08-13	1,967	1,980	1,962	1,968	7,000	1,968
2019-08-09	1,980	1,988	1,969	1,988	2,900	1,988
2019-08-08	1,988	1,988	1,961	1,979	3,800	1,979
2019-08-07	1,978	1,989	1,963	1,976	4,400	1,976
2019-08-06	1,890	1,978	1,883	1,965	6,700	1,965
2019-08-05	1,945	1,945	1,897	1,920	9,500	1,920
2019-08-02	1,971	1,971	1,955	1,960	6,100	1,960
2019-08-01	2,000	2,000	1,975	1,983	5,500	1,983
2019-07-31	1,985	1,999	1,960	1,990	6,500	1,990
2019-07-30	2,000	2,000	1,996	2,000	6,100	2,000
2019-07-29	1,995	2,000	1,994	2,000	9,300	2,000
2019-07-26	1,974	1,991	1,974	1,991	5,600	1,991
2019-07-25	1,972	1,974	1,963	1,974	4,500	1,974
2019-07-24	1,951	1,972	1,951	1,972	4,200	1,972
2019-07-23	1,950	1,952	1,947	1,951	3,000	1,951
2019-07-22	1,936	1,953	1,926	1,948	8,000	1,948
2019-07-19	1,919	1,937	1,919	1,936	3,500	1,936
2019-07-18	1,944	1,944	1,915	1,915	5,500	1,915
2019-07-17	1,935	1,943	1,935	1,939	3,800	1,939
2019-07-16	1,935	1,936	1,926	1,935	3,800	1,935
2019-07-12	1,936	1,936	1,925	1,935	5,000	1,935
2019-07-11	1,902	1,936	1,902	1,923	5,100	1,923
2019-07-10	1,923	1,923	1,900	1,901	5,200	1,901
2019-07-09	1,909	1,923	1,901	1,923	4,100	1,923
2019-07-08	1,920	1,928	1,897	1,909	4,700	1,909
2019-07-05	1,915	1,922	1,912	1,922	5,600	1,922
2019-07-04	1,910	1,913	1,905	1,912	3,900	1,912
2019-07-03	1,887	1,909	1,886	1,909	4,800	1,909
2019-07-02	1,897	1,900	1,881	1,884	4,800	1,884
2019-07-01	1,858	1,890	1,858	1,890	6,500	1,890
2019-06-28	1,849	1,855	1,845	1,848	4,100	1,848
2019-06-27	1,826	1,850	1,826	1,849	3,700	1,849
2019-06-26	1,840	1,843	1,821	1,826	2,200	1,826
2019-06-25	1,849	1,849	1,830	1,840	5,600	1,840
2019-06-24	1,825	1,840	1,817	1,824	3,500	1,824
2019-06-21	1,820	1,832	1,817	1,828	6,300	1,828
2019-06-20	1,818	1,823	1,817	1,820	2,800	1,820
2019-06-19	1,823	1,824	1,807	1,817	3,800	1,817
2019-06-18	1,826	1,826	1,809	1,809	1,900	1,809
2019-06-17	1,826	1,827	1,817	1,823	1,800	1,823
2019-06-14	1,827	1,827	1,818	1,820	2,200	1,820
2019-06-13	1,816	1,827	1,812	1,817	4,100	1,817
2019-06-12	1,824	1,825	1,812	1,815	2,500	1,815
2019-06-11	1,817	1,828	1,815	1,825	3,400	1,825
2019-06-10	1,818	1,822	1,817	1,817	1,200	1,817
2019-06-07	1,802	1,813	1,800	1,812	900	1,812
2019-06-06	1,814	1,820	1,800	1,800	2,500	1,800
2019-06-05	1,810	1,815	1,810	1,814	2,000	1,814
2019-06-04	1,808	1,808	1,791	1,803	2,000	1,803
2019-06-03	1,778	1,808	1,778	1,808	7,000	1,808
2019-05-31	1,782	1,793	1,778	1,785	1,800	1,785
2019-05-30	1,765	1,800	1,765	1,782	3,600	1,782
2019-05-29	1,785	1,785	1,767	1,775	2,500	1,775
2019-05-28	1,793	1,793	1,781	1,785	2,600	1,785
2019-05-27	1,784	1,796	1,764	1,795	1,800	1,795
2019-05-24	1,786	1,791	1,784	1,784	2,000	1,784
2019-05-23	1,786	1,790	1,785	1,790	1,300	1,790
2019-05-22	1,791	1,798	1,786	1,786	1,000	1,786
2019-05-21	1,785	1,795	1,772	1,791	2,400	1,791
2019-05-20	1,786	1,799	1,760	1,785	3,700	1,785
2019-05-17	1,750	1,772	1,750	1,771	3,900	1,771
2019-05-16	1,799	1,799	1,749	1,749	4,100	1,749
2019-05-15	1,794	1,794	1,764	1,784	3,900	1,784
2019-05-14	1,809	1,809	1,761	1,795	3,500	1,795
2019-05-13	1,790	1,815	1,789	1,811	7,600	1,811
2019-05-10	1,722	1,797	1,722	1,789	9,200	1,789
2019-05-09	1,734	1,737	1,721	1,721	3,400	1,721
2019-05-08	1,745	1,747	1,729	1,731	2,200	1,731
2019-05-07	1,735	1,768	1,735	1,745	4,000	1,745
2019-04-26	1,729	1,731	1,725	1,730	2,700	1,730
2019-04-25	1,727	1,728	1,718	1,728	2,900	1,728
2019-04-24	1,720	1,720	1,714	1,715	2,500	1,715
2019-04-23	1,719	1,725	1,715	1,722	1,700	1,722
2019-04-22	1,716	1,733	1,715	1,726	3,400	1,726
2019-04-19	1,724	1,734	1,716	1,718	2,600	1,718
2019-04-18	1,734	1,734	1,723	1,727	1,400	1,727
2019-04-17	1,717	1,735	1,717	1,734	2,000	1,734
2019-04-16	1,726	1,726	1,711	1,717	1,500	1,717
2019-04-15	1,706	1,721	1,706	1,716	2,800	1,716
2019-04-12	1,721	1,725	1,700	1,705	7,100	1,705
2019-04-11	1,730	1,733	1,726	1,728	800	1,728
2019-04-10	1,748	1,748	1,735	1,740	2,400	1,740
2019-04-09	1,751	1,754	1,744	1,749	2,100	1,749
2019-04-08	1,767	1,768	1,755	1,757	1,900	1,757
2019-04-05	1,744	1,767	1,742	1,767	2,900	1,767
2019-04-04	1,764	1,766	1,737	1,746	3,000	1,746
2019-04-03	1,761	1,770	1,761	1,770	2,200	1,770
2019-04-02	1,783	1,783	1,766	1,766	2,600	1,766
2019-04-01	1,789	1,800	1,774	1,790	7,500	1,790
2019-03-29	1,799	1,800	1,780	1,790	4,100	1,790
2019-03-28	1,789	1,793	1,774	1,784	5,000	1,784
2019-03-27	1,780	1,802	1,750	1,789	10,200	1,789
2019-03-26	1,818	1,822	1,811	1,815	6,100	1,815
2019-03-25	1,841	1,842	1,786	1,821	6,600	1,821
2019-03-22	1,796	1,839	1,796	1,839	8,000	1,839
2019-03-20	1,768	1,806	1,757	1,797	8,700	1,797
2019-03-19	1,755	1,770	1,755	1,769	3,100	1,769
2019-03-18	1,755	1,766	1,746	1,748	5,900	1,748
2019-03-15	1,745	1,762	1,745	1,751	2,200	1,751
2019-03-14	1,747	1,757	1,743	1,745	2,400	1,745
2019-03-13	1,743	1,760	1,743	1,746	2,700	1,746
2019-03-12	1,740	1,748	1,735	1,739	3,700	1,739
2019-03-11	1,734	1,735	1,732	1,734	1,900	1,734
2019-03-08	1,734	1,741	1,734	1,735	3,800	1,735
2019-03-07	1,741	1,749	1,738	1,747	2,600	1,747
2019-03-06	1,740	1,741	1,739	1,739	2,600	1,739
2019-03-05	1,731	1,765	1,731	1,747	5,600	1,747
2019-03-04	1,735	1,747	1,735	1,736	2,700	1,736
2019-03-01	1,735	1,740	1,731	1,737	4,200	1,737
2019-02-28	1,728	1,739	1,728	1,735	1,500	1,735
2019-02-27	1,738	1,748	1,728	1,728	4,200	1,728
2019-02-26	1,744	1,750	1,739	1,739	2,600	1,739
2019-02-25	1,757	1,760	1,740	1,743	3,800	1,743
2019-02-22	1,737	1,747	1,737	1,746	1,700	1,746
2019-02-21	1,741	1,747	1,737	1,743	1,900	1,743
2019-02-20	1,735	1,747	1,731	1,739	3,700	1,739
2019-02-19	1,734	1,745	1,731	1,735	2,000	1,735
2019-02-18	1,736	1,745	1,728	1,734	2,700	1,734
2019-02-15	1,736	1,736	1,723	1,727	2,300	1,727
2019-02-14	1,723	1,737	1,723	1,736	1,600	1,736
2019-02-13	1,731	1,731	1,724	1,724	2,100	1,724
2019-02-12	1,730	1,735	1,729	1,734	3,000	1,734
2019-02-08	1,738	1,743	1,722	1,730	2,500	1,730
2019-02-07	1,729	1,740	1,729	1,737	1,800	1,737
2019-02-06	1,724	1,736	1,724	1,729	1,100	1,729
2019-02-05	1,717	1,730	1,706	1,724	4,100	1,724
2019-02-04	1,719	1,719	1,705	1,705	1,700	1,705
2019-02-01	1,706	1,706	1,700	1,701	3,000	1,701
2019-01-31	1,712	1,714	1,700	1,705	2,700	1,705
2019-01-30	1,709	1,719	1,704	1,708	4,000	1,708
2019-01-29	1,705	1,715	1,702	1,703	1,600	1,703
2019-01-28	1,711	1,727	1,705	1,705	2,200	1,705
2019-01-25	1,726	1,729	1,709	1,709	3,100	1,709
2019-01-24	1,703	1,726	1,702	1,716	2,600	1,716
2019-01-23	1,710	1,710	1,701	1,701	1,800	1,701
2019-01-22	1,727	1,727	1,703	1,709	2,500	1,709
2019-01-21	1,714	1,714	1,703	1,707	2,400	1,707
2019-01-18	1,705	1,712	1,702	1,705	4,900	1,705
2019-01-17	1,706	1,710	1,705	1,705	1,900	1,705
2019-01-16	1,708	1,714	1,706	1,710	3,600	1,710
2019-01-15	1,730	1,730	1,706	1,706	3,100	1,706
2019-01-11	1,730	1,732	1,703	1,711	3,100	1,711
2019-01-10	1,735	1,735	1,717	1,730	3,800	1,730
2019-01-09	1,719	1,740	1,719	1,737	4,600	1,737
2019-01-08	1,711	1,727	1,706	1,712	6,300	1,712
2019-01-07	1,693	1,715	1,692	1,710	6,000	1,710
2019-01-04	1,638	1,675	1,634	1,672	8,800	1,672

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2883 (株)大冷 の時系列データ [2019年度]

2883 (株)大冷の時系列データ [2019年度]