大冷(2883)の株価時系列情報
大冷(2883)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,946 | 1,950 | 1,945 | 1,945 | 1,500 |
| 2024/07/25 | 1,946 | 1,951 | 1,943 | 1,945 | 4,600 |
| 2024/07/24 | 1,951 | 1,955 | 1,945 | 1,945 | 3,100 |
| 2024/07/23 | 1,950 | 1,954 | 1,945 | 1,951 | 3,300 |
| 2024/07/22 | 1,951 | 1,951 | 1,946 | 1,950 | 1,500 |
| 2024/07/19 | 1,949 | 1,951 | 1,946 | 1,946 | 1,600 |
| 2024/07/18 | 1,942 | 1,950 | 1,942 | 1,950 | 3,000 |
| 2024/07/17 | 1,941 | 1,946 | 1,940 | 1,942 | 2,500 |
| 2024/07/16 | 1,941 | 1,944 | 1,940 | 1,942 | 2,800 |
| 2024/07/12 | 1,942 | 1,949 | 1,940 | 1,940 | 2,800 |
| 2024/07/11 | 1,948 | 1,949 | 1,942 | 1,942 | 2,800 |
| 2024/07/10 | 1,947 | 1,949 | 1,945 | 1,945 | 2,200 |
| 2024/07/09 | 1,945 | 1,949 | 1,940 | 1,947 | 3,400 |
| 2024/07/08 | 1,947 | 1,950 | 1,946 | 1,946 | 2,400 |
| 2024/07/05 | 1,946 | 1,949 | 1,945 | 1,946 | 1,000 |
| 2024/07/04 | 1,950 | 1,950 | 1,946 | 1,946 | 2,300 |
| 2024/07/03 | 1,950 | 1,950 | 1,946 | 1,948 | 3,200 |
| 2024/07/02 | 1,949 | 1,949 | 1,945 | 1,948 | 2,400 |
| 2024/07/01 | 1,947 | 1,948 | 1,943 | 1,948 | 3,200 |
| 2024/06/28 | 1,940 | 1,944 | 1,935 | 1,935 | 2,200 |
| 2024/06/27 | 1,934 | 1,941 | 1,934 | 1,939 | 2,100 |
| 2024/06/26 | 1,937 | 1,940 | 1,928 | 1,931 | 3,700 |
| 2024/06/25 | 1,946 | 1,946 | 1,930 | 1,930 | 5,200 |
| 2024/06/24 | 1,933 | 1,933 | 1,928 | 1,929 | 1,800 |
| 2024/06/21 | 1,923 | 1,929 | 1,921 | 1,929 | 1,600 |
| 2024/06/20 | 1,930 | 1,930 | 1,917 | 1,923 | 2,000 |
| 2024/06/19 | 1,922 | 1,927 | 1,921 | 1,925 | 900 |
| 2024/06/18 | 1,915 | 1,924 | 1,913 | 1,916 | 6,900 |
| 2024/06/17 | 1,912 | 1,916 | 1,912 | 1,912 | 1,900 |
| 2024/06/14 | 1,912 | 1,916 | 1,910 | 1,912 | 2,600 |
| 2024/06/13 | 1,917 | 1,917 | 1,912 | 1,913 | 1,000 |
| 2024/06/12 | 1,917 | 1,918 | 1,912 | 1,917 | 1,500 |
| 2024/06/11 | 1,913 | 1,914 | 1,910 | 1,914 | 1,500 |
| 2024/06/10 | 1,916 | 1,919 | 1,907 | 1,907 | 8,400 |
| 2024/06/07 | 1,919 | 1,919 | 1,914 | 1,916 | 3,400 |
| 2024/06/06 | 1,915 | 1,918 | 1,914 | 1,917 | 2,300 |
| 2024/06/05 | 1,914 | 1,919 | 1,914 | 1,915 | 1,200 |
| 2024/06/04 | 1,914 | 1,914 | 1,911 | 1,914 | 2,400 |
| 2024/06/03 | 1,914 | 1,914 | 1,911 | 1,914 | 3,300 |
| 2024/05/31 | 1,907 | 1,910 | 1,905 | 1,910 | 2,400 |
| 2024/05/30 | 1,910 | 1,910 | 1,905 | 1,910 | 2,700 |
| 2024/05/29 | 1,907 | 1,912 | 1,906 | 1,910 | 4,200 |
| 2024/05/28 | 1,906 | 1,910 | 1,906 | 1,907 | 1,700 |
| 2024/05/27 | 1,910 | 1,910 | 1,906 | 1,906 | 1,900 |
| 2024/05/24 | 1,907 | 1,912 | 1,907 | 1,907 | 1,600 |
| 2024/05/23 | 1,906 | 1,911 | 1,905 | 1,906 | 1,100 |
| 2024/05/22 | 1,905 | 1,912 | 1,905 | 1,905 | 1,700 |
| 2024/05/21 | 1,910 | 1,912 | 1,900 | 1,909 | 5,400 |
| 2024/05/20 | 1,909 | 1,911 | 1,906 | 1,910 | 1,400 |
| 2024/05/17 | 1,906 | 1,910 | 1,904 | 1,909 | 1,500 |
| 2024/05/16 | 1,905 | 1,910 | 1,903 | 1,906 | 1,100 |
| 2024/05/15 | 1,911 | 1,913 | 1,905 | 1,909 | 2,900 |
| 2024/05/14 | 1,906 | 1,911 | 1,900 | 1,911 | 8,800 |
| 2024/05/13 | 1,910 | 1,911 | 1,904 | 1,905 | 2,200 |
| 2024/05/10 | 1,908 | 1,910 | 1,902 | 1,910 | 10,300 |
| 2024/05/09 | 1,909 | 1,909 | 1,903 | 1,908 | 2,800 |
| 2024/05/08 | 1,908 | 1,909 | 1,904 | 1,908 | 4,400 |
| 2024/05/07 | 1,909 | 1,909 | 1,905 | 1,908 | 4,200 |
| 2024/05/02 | 1,905 | 1,908 | 1,904 | 1,906 | 3,400 |
| 2024/05/01 | 1,907 | 1,907 | 1,901 | 1,904 | 3,400 |
| 2024/04/30 | 1,900 | 1,907 | 1,899 | 1,905 | 3,800 |
| 2024/04/26 | 1,902 | 1,908 | 1,898 | 1,898 | 16,500 |
| 2024/04/25 | 1,905 | 1,909 | 1,905 | 1,906 | 2,200 |
| 2024/04/24 | 1,907 | 1,911 | 1,900 | 1,903 | 6,800 |
| 2024/04/23 | 1,910 | 1,913 | 1,907 | 1,907 | 2,000 |
| 2024/04/22 | 1,910 | 1,914 | 1,900 | 1,903 | 11,300 |
| 2024/04/19 | 1,911 | 1,911 | 1,903 | 1,906 | 3,400 |
| 2024/04/18 | 1,905 | 1,911 | 1,905 | 1,911 | 2,200 |
| 2024/04/17 | 1,905 | 1,910 | 1,902 | 1,903 | 4,600 |
| 2024/04/16 | 1,909 | 1,909 | 1,903 | 1,903 | 3,000 |
| 2024/04/15 | 1,908 | 1,909 | 1,902 | 1,902 | 4,500 |
| 2024/04/12 | 1,910 | 1,910 | 1,906 | 1,910 | 4,200 |
| 2024/04/11 | 1,912 | 1,912 | 1,905 | 1,912 | 5,000 |
| 2024/04/10 | 1,918 | 1,919 | 1,911 | 1,912 | 3,300 |
| 2024/04/09 | 1,916 | 1,919 | 1,910 | 1,918 | 2,900 |
| 2024/04/08 | 1,923 | 1,923 | 1,908 | 1,916 | 9,400 |
| 2024/04/05 | 1,923 | 1,923 | 1,912 | 1,922 | 1,500 |
| 2024/04/04 | 1,910 | 1,923 | 1,910 | 1,923 | 2,500 |
| 2024/04/03 | 1,913 | 1,918 | 1,911 | 1,912 | 1,300 |
| 2024/04/02 | 1,916 | 1,922 | 1,909 | 1,915 | 1,800 |
| 2024/04/01 | 1,937 | 1,940 | 1,903 | 1,916 | 7,800 |
| 2024/03/29 | 1,930 | 1,931 | 1,922 | 1,931 | 2,900 |
| 2024/03/28 | 1,920 | 1,932 | 1,920 | 1,927 | 5,400 |
| 2024/03/27 | 1,945 | 1,957 | 1,940 | 1,957 | 6,700 |
| 2024/03/26 | 1,945 | 1,951 | 1,940 | 1,945 | 4,100 |
| 2024/03/25 | 1,950 | 1,951 | 1,944 | 1,946 | 5,200 |
| 2024/03/22 | 1,949 | 1,950 | 1,920 | 1,950 | 5,200 |
| 2024/03/21 | 1,942 | 1,949 | 1,940 | 1,949 | 3,700 |
| 2024/03/19 | 1,925 | 1,940 | 1,922 | 1,940 | 3,100 |
| 2024/03/18 | 1,918 | 1,930 | 1,916 | 1,930 | 5,500 |
| 2024/03/15 | 1,914 | 1,918 | 1,912 | 1,917 | 2,100 |
| 2024/03/14 | 1,900 | 1,914 | 1,900 | 1,914 | 6,600 |
| 2024/03/13 | 1,917 | 1,918 | 1,908 | 1,911 | 4,100 |
| 2024/03/12 | 1,916 | 1,919 | 1,905 | 1,914 | 5,100 |
| 2024/03/11 | 1,919 | 1,920 | 1,915 | 1,915 | 5,700 |
| 2024/03/08 | 1,921 | 1,931 | 1,900 | 1,919 | 16,900 |
| 2024/03/07 | 1,933 | 1,935 | 1,915 | 1,922 | 5,400 |
| 2024/03/06 | 1,930 | 1,934 | 1,924 | 1,930 | 3,000 |
| 2024/03/05 | 1,928 | 1,930 | 1,915 | 1,930 | 7,100 |
| 2024/03/04 | 1,929 | 1,932 | 1,929 | 1,929 | 2,800 |
| 2024/03/01 | 1,930 | 1,935 | 1,929 | 1,929 | 3,400 |
| 2024/02/29 | 1,932 | 1,934 | 1,929 | 1,930 | 1,900 |
| 2024/02/28 | 1,930 | 1,934 | 1,929 | 1,932 | 4,400 |
| 2024/02/27 | 1,935 | 1,937 | 1,931 | 1,931 | 2,100 |
| 2024/02/26 | 1,938 | 1,939 | 1,931 | 1,931 | 4,400 |
| 2024/02/22 | 1,930 | 1,940 | 1,930 | 1,937 | 2,600 |
| 2024/02/21 | 1,934 | 1,935 | 1,931 | 1,934 | 2,500 |
| 2024/02/20 | 1,942 | 1,942 | 1,934 | 1,934 | 5,000 |
| 2024/02/19 | 1,935 | 1,940 | 1,933 | 1,936 | 1,300 |
| 2024/02/16 | 1,934 | 1,938 | 1,928 | 1,937 | 3,300 |
| 2024/02/15 | 1,939 | 1,941 | 1,930 | 1,934 | 5,800 |
| 2024/02/14 | 1,936 | 1,945 | 1,936 | 1,940 | 2,600 |
| 2024/02/13 | 1,943 | 1,943 | 1,936 | 1,941 | 3,700 |
| 2024/02/09 | 1,941 | 1,946 | 1,941 | 1,941 | 1,800 |
| 2024/02/08 | 1,942 | 1,947 | 1,941 | 1,947 | 2,300 |
| 2024/02/07 | 1,950 | 1,950 | 1,942 | 1,945 | 2,500 |
| 2024/02/06 | 1,950 | 1,950 | 1,942 | 1,949 | 2,000 |
| 2024/02/05 | 1,948 | 1,949 | 1,941 | 1,947 | 3,900 |
| 2024/02/02 | 1,935 | 1,948 | 1,935 | 1,948 | 2,500 |
| 2024/02/01 | 1,948 | 1,948 | 1,926 | 1,935 | 3,900 |
| 2024/01/31 | 1,926 | 1,948 | 1,920 | 1,948 | 4,500 |
| 2024/01/30 | 1,945 | 1,956 | 1,913 | 1,913 | 28,700 |
| 2024/01/29 | 1,948 | 1,948 | 1,940 | 1,946 | 2,000 |
| 2024/01/26 | 1,935 | 1,940 | 1,935 | 1,940 | 2,600 |
| 2024/01/25 | 1,938 | 1,941 | 1,932 | 1,938 | 3,600 |
| 2024/01/24 | 1,932 | 1,936 | 1,932 | 1,932 | 2,200 |
| 2024/01/23 | 1,932 | 1,939 | 1,930 | 1,932 | 3,400 |
| 2024/01/22 | 1,930 | 1,937 | 1,930 | 1,930 | 3,900 |
| 2024/01/19 | 1,931 | 1,940 | 1,930 | 1,930 | 4,000 |
| 2024/01/18 | 1,932 | 1,939 | 1,930 | 1,930 | 2,100 |
| 2024/01/17 | 1,936 | 1,943 | 1,934 | 1,934 | 2,000 |
| 2024/01/16 | 1,942 | 1,945 | 1,935 | 1,935 | 4,900 |
| 2024/01/15 | 1,941 | 1,948 | 1,941 | 1,941 | 4,600 |
| 2024/01/12 | 1,944 | 1,944 | 1,935 | 1,938 | 6,600 |
| 2024/01/11 | 1,945 | 1,949 | 1,940 | 1,944 | 4,200 |
| 2024/01/10 | 1,950 | 1,950 | 1,944 | 1,945 | 3,300 |
| 2024/01/09 | 1,942 | 1,949 | 1,940 | 1,942 | 3,900 |
| 2024/01/05 | 1,929 | 1,943 | 1,929 | 1,939 | 3,800 |
| 2024/01/04 | 1,917 | 1,937 | 1,915 | 1,934 | 5,900 |
| 2023/12/29 | 1,919 | 1,920 | 1,912 | 1,917 | 2,200 |
| 2023/12/28 | 1,905 | 1,917 | 1,903 | 1,908 | 3,900 |
| 2023/12/27 | 1,905 | 1,908 | 1,903 | 1,905 | 5,200 |
| 2023/12/26 | 1,903 | 1,908 | 1,903 | 1,905 | 3,900 |
| 2023/12/25 | 1,913 | 1,914 | 1,901 | 1,901 | 5,100 |
| 2023/12/22 | 1,916 | 1,917 | 1,912 | 1,913 | 3,100 |
| 2023/12/21 | 1,920 | 1,922 | 1,915 | 1,915 | 3,300 |
| 2023/12/20 | 1,920 | 1,923 | 1,918 | 1,919 | 3,200 |
| 2023/12/19 | 1,922 | 1,925 | 1,920 | 1,922 | 1,700 |
| 2023/12/18 | 1,921 | 1,926 | 1,920 | 1,920 | 1,600 |
| 2023/12/15 | 1,921 | 1,928 | 1,920 | 1,920 | 1,800 |
| 2023/12/14 | 1,927 | 1,927 | 1,920 | 1,921 | 2,900 |
| 2023/12/13 | 1,929 | 1,929 | 1,924 | 1,924 | 2,000 |
| 2023/12/12 | 1,928 | 1,929 | 1,925 | 1,926 | 1,500 |
| 2023/12/11 | 1,925 | 1,929 | 1,924 | 1,927 | 3,600 |
| 2023/12/08 | 1,927 | 1,930 | 1,925 | 1,925 | 3,000 |
| 2023/12/07 | 1,933 | 1,933 | 1,927 | 1,928 | 1,600 |
| 2023/12/06 | 1,926 | 1,931 | 1,926 | 1,927 | 3,100 |
| 2023/12/05 | 1,927 | 1,928 | 1,926 | 1,926 | 1,400 |
| 2023/12/04 | 1,935 | 1,935 | 1,927 | 1,927 | 1,800 |
| 2023/12/01 | 1,927 | 1,933 | 1,927 | 1,927 | 2,900 |
| 2023/11/30 | 1,929 | 1,930 | 1,922 | 1,928 | 1,600 |
| 2023/11/29 | 1,922 | 1,928 | 1,922 | 1,925 | 1,700 |
| 2023/11/28 | 1,922 | 1,926 | 1,920 | 1,922 | 2,900 |
| 2023/11/27 | 1,930 | 1,930 | 1,925 | 1,927 | 2,700 |
| 2023/11/24 | 1,924 | 1,931 | 1,924 | 1,930 | 3,100 |
| 2023/11/22 | 1,920 | 1,929 | 1,920 | 1,924 | 1,500 |
| 2023/11/21 | 1,921 | 1,925 | 1,918 | 1,921 | 3,100 |
| 2023/11/20 | 1,927 | 1,931 | 1,920 | 1,920 | 3,600 |
| 2023/11/17 | 1,927 | 1,928 | 1,920 | 1,926 | 5,400 |
| 2023/11/16 | 1,936 | 1,940 | 1,931 | 1,931 | 2,300 |
| 2023/11/15 | 1,941 | 1,941 | 1,933 | 1,935 | 1,600 |
| 2023/11/14 | 1,932 | 1,939 | 1,932 | 1,934 | 2,000 |
| 2023/11/13 | 1,930 | 1,942 | 1,930 | 1,936 | 3,800 |
| 2023/11/10 | 1,914 | 1,929 | 1,914 | 1,929 | 2,800 |
| 2023/11/09 | 1,911 | 1,922 | 1,911 | 1,914 | 2,500 |
| 2023/11/08 | 1,918 | 1,925 | 1,909 | 1,917 | 4,300 |
| 2023/11/07 | 1,914 | 1,923 | 1,914 | 1,918 | 1,900 |
| 2023/11/06 | 1,921 | 1,921 | 1,912 | 1,914 | 2,300 |
| 2023/11/02 | 1,912 | 1,916 | 1,903 | 1,910 | 3,500 |
| 2023/11/01 | 1,918 | 1,918 | 1,894 | 1,912 | 4,200 |
| 2023/10/31 | 1,888 | 1,924 | 1,885 | 1,891 | 12,900 |
| 2023/10/30 | 1,921 | 1,925 | 1,886 | 1,886 | 12,800 |
| 2023/10/27 | 1,901 | 1,931 | 1,901 | 1,921 | 7,200 |
| 2023/10/26 | 1,919 | 1,919 | 1,908 | 1,914 | 2,000 |
| 2023/10/25 | 1,910 | 1,914 | 1,899 | 1,901 | 5,000 |
| 2023/10/24 | 1,927 | 1,927 | 1,874 | 1,902 | 18,800 |
| 2023/10/23 | 1,912 | 1,921 | 1,901 | 1,906 | 10,000 |
| 2023/10/20 | 1,911 | 1,917 | 1,911 | 1,912 | 3,200 |
| 2023/10/19 | 1,911 | 1,928 | 1,911 | 1,915 | 1,900 |
| 2023/10/18 | 1,905 | 1,932 | 1,904 | 1,929 | 6,900 |
| 2023/10/17 | 1,924 | 1,924 | 1,906 | 1,906 | 3,800 |
| 2023/10/16 | 1,910 | 1,921 | 1,907 | 1,907 | 4,400 |
| 2023/10/13 | 1,926 | 1,927 | 1,908 | 1,908 | 6,000 |
| 2023/10/12 | 1,941 | 1,941 | 1,926 | 1,928 | 3,800 |
| 2023/10/11 | 1,963 | 1,968 | 1,941 | 1,941 | 5,500 |
| 2023/10/10 | 1,955 | 1,975 | 1,950 | 1,975 | 11,100 |
| 2023/10/06 | 1,922 | 1,956 | 1,922 | 1,950 | 6,400 |
| 2023/10/05 | 1,904 | 1,917 | 1,904 | 1,912 | 5,900 |
| 2023/10/04 | 1,920 | 1,926 | 1,903 | 1,903 | 14,000 |
| 2023/10/03 | 1,950 | 1,950 | 1,925 | 1,925 | 11,900 |