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
2021-12-30	1,914	1,926	1,909	1,916	700	1,916
2021-12-29	1,897	1,925	1,897	1,925	2,400	1,925
2021-12-28	1,910	1,910	1,897	1,897	2,300	1,897
2021-12-27	1,910	1,910	1,900	1,908	2,700	1,908
2021-12-24	1,923	1,923	1,910	1,910	1,800	1,910
2021-12-23	1,932	1,932	1,917	1,931	2,300	1,931
2021-12-22	1,943	1,943	1,932	1,933	1,100	1,933
2021-12-21	1,933	1,943	1,933	1,943	1,300	1,943
2021-12-20	1,944	1,944	1,927	1,932	900	1,932
2021-12-17	1,920	1,944	1,920	1,944	3,000	1,944
2021-12-16	1,939	1,944	1,931	1,939	2,700	1,939
2021-12-15	1,933	1,937	1,918	1,937	1,700	1,937
2021-12-14	1,920	1,922	1,911	1,913	1,900	1,913
2021-12-13	1,936	1,938	1,910	1,920	2,300	1,920
2021-12-10	1,939	1,939	1,929	1,935	3,500	1,935
2021-12-09	1,914	1,934	1,913	1,923	2,300	1,923
2021-12-08	1,901	1,925	1,899	1,925	5,100	1,925
2021-12-07	1,882	1,909	1,882	1,901	2,900	1,901
2021-12-06	1,898	1,900	1,881	1,882	5,500	1,882
2021-12-03	1,900	1,910	1,896	1,896	3,500	1,896
2021-12-02	1,909	1,916	1,900	1,900	5,400	1,900
2021-12-01	1,909	1,929	1,909	1,909	2,600	1,909
2021-11-30	1,920	1,931	1,910	1,910	4,000	1,910
2021-11-29	1,921	1,937	1,920	1,920	4,000	1,920
2021-11-26	1,933	1,941	1,930	1,930	2,400	1,930
2021-11-25	1,932	1,940	1,932	1,933	2,500	1,933
2021-11-24	1,942	1,945	1,931	1,933	2,400	1,933
2021-11-22	1,938	1,944	1,937	1,937	1,900	1,937
2021-11-19	1,940	1,946	1,938	1,938	2,300	1,938
2021-11-18	1,941	1,945	1,940	1,940	2,900	1,940
2021-11-17	1,937	1,945	1,937	1,941	2,000	1,941
2021-11-16	1,938	1,947	1,933	1,940	2,800	1,940
2021-11-15	1,927	1,941	1,927	1,937	4,300	1,937
2021-11-12	1,924	1,927	1,922	1,927	1,900	1,927
2021-11-11	1,920	1,928	1,920	1,921	1,700	1,921
2021-11-10	1,920	1,926	1,920	1,920	1,700	1,920
2021-11-09	1,925	1,928	1,921	1,921	800	1,921
2021-11-08	1,925	1,930	1,925	1,925	3,300	1,925
2021-11-05	1,923	1,932	1,923	1,925	1,600	1,925
2021-11-04	1,921	1,930	1,919	1,923	2,800	1,923
2021-11-02	1,919	1,924	1,917	1,918	1,700	1,918
2021-11-01	1,923	1,928	1,918	1,919	3,900	1,919
2021-10-29	1,915	1,924	1,915	1,919	1,400	1,919
2021-10-28	1,915	1,924	1,915	1,915	2,800	1,915
2021-10-27	1,918	1,924	1,916	1,916	2,300	1,916
2021-10-26	1,915	1,920	1,915	1,915	2,400	1,915
2021-10-25	1,918	1,920	1,911	1,916	4,200	1,916
2021-10-22	1,923	1,923	1,916	1,917	2,400	1,917
2021-10-21	1,931	1,931	1,916	1,916	2,200	1,916
2021-10-20	1,922	1,934	1,919	1,922	2,300	1,922
2021-10-19	1,946	1,950	1,914	1,922	9,300	1,922
2021-10-18	1,934	1,946	1,934	1,946	2,500	1,946
2021-10-15	1,925	1,934	1,925	1,934	2,200	1,934
2021-10-14	1,925	1,932	1,925	1,928	1,400	1,928
2021-10-13	1,930	1,930	1,925	1,925	3,400	1,925
2021-10-12	1,939	1,939	1,930	1,930	2,900	1,930
2021-10-11	1,939	1,940	1,935	1,939	2,300	1,939
2021-10-08	1,934	1,944	1,933	1,939	2,800	1,939
2021-10-07	1,932	1,944	1,932	1,932	1,200	1,932
2021-10-06	1,929	1,938	1,928	1,932	3,300	1,932
2021-10-05	1,932	1,937	1,929	1,929	4,800	1,929
2021-10-04	1,945	1,949	1,932	1,932	7,200	1,932
2021-10-01	1,950	1,950	1,941	1,944	8,300	1,944
2021-09-30	1,960	1,965	1,950	1,952	11,700	1,952
2021-09-29	1,960	1,970	1,914	1,964	30,200	1,964
2021-09-28	2,017	2,022	1,999	2,010	34,200	2,010
2021-09-27	2,015	2,023	2,014	2,022	25,700	2,022
2021-09-24	1,998	2,014	1,998	2,014	10,700	2,014
2021-09-22	2,005	2,005	1,992	1,992	23,500	1,992
2021-09-21	2,015	2,015	2,006	2,006	21,500	2,006
2021-09-17	2,017	2,019	2,016	2,019	10,800	2,019
2021-09-16	2,008	2,019	2,008	2,017	5,600	2,017
2021-09-15	2,002	2,013	2,002	2,008	6,200	2,008
2021-09-14	2,001	2,008	2,001	2,007	12,500	2,007
2021-09-13	2,000	2,008	2,000	2,001	12,900	2,001
2021-09-10	2,004	2,010	2,001	2,002	12,300	2,002
2021-09-09	2,000	2,008	2,000	2,004	8,500	2,004
2021-09-08	2,001	2,008	1,995	2,007	20,300	2,007
2021-09-07	2,009	2,013	2,003	2,003	24,100	2,003
2021-09-06	2,011	2,011	2,001	2,006	19,300	2,006
2021-09-03	2,017	2,018	2,001	2,001	10,000	2,001
2021-09-02	2,016	2,020	2,012	2,012	3,400	2,012
2021-09-01	2,007	2,015	2,007	2,014	3,500	2,014
2021-08-31	2,005	2,018	2,002	2,006	5,300	2,006
2021-08-30	2,009	2,015	1,998	2,015	21,000	2,015
2021-08-27	2,000	2,005	2,000	2,005	10,000	2,005
2021-08-26	1,996	1,999	1,996	1,999	3,700	1,999
2021-08-25	1,993	1,995	1,986	1,995	4,000	1,995
2021-08-24	1,988	1,993	1,983	1,993	5,200	1,993
2021-08-23	1,983	1,989	1,981	1,981	6,300	1,981
2021-08-20	1,982	1,982	1,976	1,977	27,900	1,977
2021-08-19	1,970	1,980	1,970	1,973	2,000	1,973
2021-08-18	1,973	1,980	1,970	1,980	2,200	1,980
2021-08-17	1,973	1,980	1,973	1,980	4,400	1,980
2021-08-16	1,975	1,981	1,975	1,975	7,500	1,975
2021-08-13	1,965	1,975	1,961	1,975	9,400	1,975
2021-08-12	1,952	1,961	1,948	1,961	4,300	1,961
2021-08-11	1,947	1,961	1,947	1,949	12,600	1,949
2021-08-10	1,951	1,956	1,945	1,951	55,500	1,951
2021-08-06	1,942	1,954	1,942	1,942	24,800	1,942
2021-08-05	1,956	1,965	1,951	1,951	7,200	1,951
2021-08-04	1,966	1,972	1,962	1,962	5,200	1,962
2021-08-03	1,965	1,985	1,965	1,965	5,500	1,965
2021-08-02	1,956	1,987	1,956	1,965	26,500	1,965
2021-07-30	2,009	2,009	1,953	1,987	20,400	1,987
2021-07-29	2,002	2,009	2,000	2,001	2,900	2,001
2021-07-28	2,010	2,013	2,000	2,011	2,800	2,011
2021-07-27	2,006	2,023	2,006	2,011	1,500	2,011
2021-07-26	2,022	2,022	2,002	2,002	3,100	2,002
2021-07-21	2,000	2,022	2,000	2,022	4,600	2,022
2021-07-20	1,995	2,000	1,995	2,000	1,700	2,000
2021-07-19	2,002	2,003	1,995	1,995	1,800	1,995
2021-07-16	1,999	2,002	1,995	1,995	2,300	1,995
2021-07-15	2,004	2,004	1,996	1,996	3,600	1,996
2021-07-14	2,000	2,010	1,998	2,004	2,400	2,004
2021-07-13	1,999	2,010	1,997	2,005	1,500	2,005
2021-07-12	1,993	2,017	1,993	2,004	3,300	2,004
2021-07-09	2,005	2,005	1,986	1,987	5,900	1,987
2021-07-08	2,004	2,013	2,004	2,005	2,000	2,005
2021-07-07	2,008	2,013	2,004	2,004	2,000	2,004
2021-07-06	2,018	2,018	2,008	2,008	2,500	2,008
2021-07-05	2,017	2,017	2,007	2,017	1,900	2,017
2021-07-02	2,019	2,019	2,008	2,008	2,600	2,008
2021-07-01	2,013	2,022	2,013	2,019	2,300	2,019
2021-06-30	2,025	2,030	2,020	2,020	2,700	2,020
2021-06-29	2,034	2,034	2,023	2,023	1,800	2,023
2021-06-28	2,038	2,038	2,024	2,034	4,700	2,034
2021-06-25	2,034	2,034	2,012	2,021	6,600	2,021
2021-06-24	1,995	2,007	1,995	2,007	3,700	2,007
2021-06-23	1,986	1,995	1,981	1,995	2,800	1,995
2021-06-22	1,985	1,985	1,977	1,985	2,900	1,985
2021-06-21	1,972	1,978	1,965	1,965	3,700	1,965
2021-06-18	1,975	1,980	1,970	1,980	4,000	1,980
2021-06-17	1,971	1,974	1,965	1,974	2,300	1,974
2021-06-16	1,972	1,976	1,960	1,960	3,400	1,960
2021-06-15	1,970	1,981	1,970	1,970	1,900	1,970
2021-06-14	1,965	1,981	1,965	1,966	1,500	1,966
2021-06-11	1,979	1,979	1,965	1,965	3,200	1,965
2021-06-10	1,970	1,973	1,962	1,963	1,900	1,963
2021-06-09	1,959	1,970	1,959	1,970	3,400	1,970
2021-06-08	1,945	1,960	1,945	1,957	1,200	1,957
2021-06-07	1,949	1,954	1,941	1,945	3,900	1,945
2021-06-04	1,953	1,954	1,943	1,943	2,300	1,943
2021-06-03	1,943	1,951	1,941	1,943	2,500	1,943
2021-06-02	1,951	1,952	1,943	1,943	2,700	1,943
2021-06-01	1,966	1,966	1,948	1,951	1,900	1,951
2021-05-31	1,952	1,956	1,950	1,950	1,200	1,950
2021-05-28	1,957	1,957	1,942	1,953	2,700	1,953
2021-05-27	1,945	1,954	1,942	1,942	2,400	1,942
2021-05-26	1,953	1,953	1,938	1,944	1,100	1,944
2021-05-25	1,937	1,950	1,937	1,937	3,300	1,937
2021-05-24	1,947	1,947	1,936	1,937	1,800	1,937
2021-05-21	1,932	1,941	1,932	1,935	1,500	1,935
2021-05-20	1,938	1,947	1,932	1,934	1,000	1,934
2021-05-19	1,938	1,942	1,931	1,931	2,700	1,931
2021-05-18	1,931	1,935	1,931	1,935	1,500	1,935
2021-05-17	1,935	1,937	1,930	1,931	1,600	1,931
2021-05-14	1,931	1,938	1,930	1,930	1,100	1,930
2021-05-13	1,939	1,940	1,931	1,931	2,200	1,931
2021-05-12	1,935	1,944	1,935	1,939	800	1,939
2021-05-11	1,949	1,949	1,931	1,931	4,500	1,931
2021-05-10	1,935	1,949	1,934	1,949	2,900	1,949
2021-05-07	1,931	1,942	1,931	1,935	1,200	1,935
2021-05-06	1,937	1,945	1,930	1,930	2,300	1,930
2021-04-30	1,942	1,946	1,935	1,935	2,000	1,935
2021-04-28	1,943	1,943	1,928	1,931	5,400	1,931
2021-04-27	1,940	1,948	1,940	1,943	1,000	1,943
2021-04-26	1,971	1,982	1,936	1,942	5,700	1,942
2021-04-23	1,951	2,031	1,933	1,953	30,000	1,953
2021-04-22	1,953	1,956	1,952	1,956	1,700	1,956
2021-04-21	1,954	1,959	1,953	1,953	1,200	1,953
2021-04-20	1,962	1,962	1,954	1,954	3,000	1,954
2021-04-19	1,963	1,963	1,955	1,962	1,700	1,962
2021-04-16	1,961	1,961	1,955	1,960	1,000	1,960
2021-04-15	1,959	1,960	1,952	1,960	900	1,960
2021-04-14	1,954	1,960	1,953	1,959	1,000	1,959
2021-04-13	1,964	1,964	1,952	1,954	1,800	1,954
2021-04-12	1,952	1,963	1,952	1,961	3,000	1,961
2021-04-09	1,944	1,955	1,944	1,951	2,000	1,951
2021-04-08	1,946	1,952	1,944	1,944	4,700	1,944
2021-04-07	1,957	1,958	1,949	1,958	1,600	1,958
2021-04-06	1,963	1,963	1,948	1,948	3,600	1,948
2021-04-05	1,953	1,963	1,942	1,960	2,900	1,960
2021-04-02	1,942	1,951	1,936	1,942	2,500	1,942
2021-04-01	1,935	1,942	1,935	1,935	1,600	1,935
2021-03-31	1,940	1,943	1,934	1,935	3,200	1,935
2021-03-30	1,942	1,965	1,930	1,934	13,600	1,934
2021-03-29	1,966	2,003	1,964	2,003	9,100	2,003
2021-03-26	1,979	1,979	1,956	1,966	5,100	1,966
2021-03-25	1,966	1,976	1,954	1,970	5,000	1,970
2021-03-24	1,962	1,968	1,950	1,953	8,800	1,953
2021-03-23	1,980	1,980	1,958	1,962	9,800	1,962
2021-03-22	1,981	1,988	1,956	1,980	11,500	1,980
2021-03-19	1,959	1,981	1,959	1,981	5,200	1,981
2021-03-18	1,956	1,958	1,948	1,948	6,300	1,948
2021-03-17	1,951	1,962	1,946	1,957	3,700	1,957
2021-03-16	1,964	1,964	1,945	1,949	7,200	1,949
2021-03-15	1,956	1,965	1,946	1,964	11,400	1,964
2021-03-12	1,950	1,964	1,950	1,953	6,800	1,953
2021-03-11	1,967	1,967	1,951	1,963	6,200	1,963
2021-03-10	1,966	1,969	1,953	1,956	5,100	1,956
2021-03-09	1,969	1,969	1,951	1,968	2,000	1,968
2021-03-08	1,964	1,967	1,948	1,963	5,000	1,963
2021-03-05	1,955	1,968	1,946	1,961	2,600	1,961
2021-03-04	1,971	1,971	1,949	1,955	2,400	1,955
2021-03-03	1,950	1,955	1,949	1,955	2,500	1,955
2021-03-02	1,966	1,977	1,950	1,950	5,100	1,950
2021-03-01	1,966	1,978	1,966	1,975	1,500	1,975
2021-02-26	1,970	1,978	1,966	1,966	1,500	1,966
2021-02-25	1,975	1,978	1,968	1,977	4,000	1,977
2021-02-24	1,973	1,977	1,960	1,968	2,600	1,968
2021-02-22	1,960	1,966	1,958	1,962	2,200	1,962
2021-02-19	1,960	1,968	1,957	1,964	1,300	1,964
2021-02-18	1,978	1,978	1,960	1,960	2,000	1,960
2021-02-17	1,982	1,982	1,961	1,961	4,200	1,961
2021-02-16	1,962	1,989	1,954	1,967	4,200	1,967
2021-02-15	1,936	1,960	1,936	1,958	2,600	1,958
2021-02-12	1,941	1,941	1,936	1,936	1,600	1,936
2021-02-10	1,950	1,950	1,925	1,925	3,700	1,925
2021-02-09	1,951	1,951	1,936	1,942	3,100	1,942
2021-02-08	1,950	1,960	1,936	1,946	7,900	1,946
2021-02-05	1,941	1,949	1,940	1,948	1,700	1,948
2021-02-04	1,938	1,948	1,933	1,939	1,700	1,939
2021-02-03	1,924	1,941	1,924	1,932	2,200	1,932
2021-02-02	1,921	1,948	1,921	1,929	4,600	1,929
2021-02-01	1,943	1,944	1,923	1,932	3,700	1,932
2021-01-29	1,946	1,962	1,943	1,943	3,500	1,943
2021-01-28	1,950	1,975	1,932	1,937	19,900	1,937
2021-01-27	1,947	1,975	1,946	1,950	4,500	1,950
2021-01-26	1,937	1,948	1,937	1,948	2,700	1,948
2021-01-25	1,924	1,950	1,924	1,939	4,900	1,939
2021-01-22	1,924	1,932	1,924	1,924	1,400	1,924
2021-01-21	1,917	1,933	1,917	1,929	1,700	1,929
2021-01-20	1,925	1,938	1,917	1,917	4,500	1,917
2021-01-19	1,934	1,934	1,925	1,925	2,300	1,925
2021-01-18	1,941	1,945	1,935	1,935	2,000	1,935
2021-01-15	1,932	1,950	1,930	1,942	3,000	1,942
2021-01-14	1,950	1,955	1,936	1,936	2,800	1,936
2021-01-13	1,928	1,945	1,928	1,945	1,600	1,945
2021-01-12	1,915	1,930	1,915	1,920	6,400	1,920
2021-01-08	1,942	1,954	1,934	1,940	3,700	1,940
2021-01-07	1,914	1,950	1,914	1,942	2,400	1,942
2021-01-06	1,933	1,933	1,915	1,915	4,900	1,915
2021-01-05	1,940	1,940	1,935	1,935	700	1,935
2021-01-04	1,941	1,951	1,936	1,940	4,200	1,940

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 [2021年度]

2883 (株)大冷の時系列データ [2021年度]