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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,635 | 1,659 | 1,631 | 1,638 | 5,700 |
| 2018/12/27 | 1,639 | 1,663 | 1,634 | 1,639 | 7,300 |
| 2018/12/26 | 1,574 | 1,603 | 1,574 | 1,599 | 5,700 |
| 2018/12/25 | 1,580 | 1,580 | 1,550 | 1,564 | 14,400 |
| 2018/12/21 | 1,700 | 1,700 | 1,634 | 1,643 | 10,600 |
| 2018/12/20 | 1,738 | 1,738 | 1,701 | 1,705 | 7,000 |
| 2018/12/19 | 1,760 | 1,760 | 1,735 | 1,738 | 5,100 |
| 2018/12/18 | 1,783 | 1,783 | 1,760 | 1,760 | 6,200 |
| 2018/12/17 | 1,782 | 1,785 | 1,780 | 1,783 | 4,700 |
| 2018/12/14 | 1,792 | 1,798 | 1,788 | 1,788 | 8,100 |
| 2018/12/13 | 1,805 | 1,809 | 1,793 | 1,796 | 6,800 |
| 2018/12/12 | 1,810 | 1,825 | 1,805 | 1,805 | 4,500 |
| 2018/12/11 | 1,810 | 1,822 | 1,802 | 1,802 | 4,000 |
| 2018/12/10 | 1,821 | 1,830 | 1,810 | 1,810 | 4,600 |
| 2018/12/07 | 1,830 | 1,830 | 1,821 | 1,821 | 2,600 |
| 2018/12/06 | 1,830 | 1,832 | 1,822 | 1,823 | 4,100 |
| 2018/12/05 | 1,836 | 1,836 | 1,826 | 1,826 | 2,100 |
| 2018/12/04 | 1,835 | 1,835 | 1,828 | 1,828 | 3,000 |
| 2018/12/03 | 1,825 | 1,835 | 1,825 | 1,829 | 4,300 |
| 2018/11/30 | 1,827 | 1,836 | 1,825 | 1,825 | 5,100 |
| 2018/11/29 | 1,830 | 1,835 | 1,827 | 1,827 | 2,800 |
| 2018/11/28 | 1,830 | 1,834 | 1,826 | 1,830 | 2,800 |
| 2018/11/27 | 1,830 | 1,836 | 1,827 | 1,829 | 3,200 |
| 2018/11/26 | 1,827 | 1,835 | 1,825 | 1,832 | 4,900 |
| 2018/11/22 | 1,831 | 1,838 | 1,821 | 1,838 | 4,100 |
| 2018/11/21 | 1,839 | 1,845 | 1,822 | 1,831 | 2,900 |
| 2018/11/20 | 1,841 | 1,851 | 1,840 | 1,844 | 2,400 |
| 2018/11/19 | 1,869 | 1,869 | 1,839 | 1,844 | 3,200 |
| 2018/11/16 | 1,848 | 1,859 | 1,840 | 1,846 | 2,500 |
| 2018/11/15 | 1,845 | 1,853 | 1,839 | 1,849 | 4,600 |
| 2018/11/14 | 1,860 | 1,860 | 1,844 | 1,845 | 3,900 |
| 2018/11/13 | 1,868 | 1,868 | 1,856 | 1,860 | 2,900 |
| 2018/11/12 | 1,867 | 1,869 | 1,860 | 1,865 | 3,100 |
| 2018/11/09 | 1,836 | 1,868 | 1,836 | 1,867 | 4,000 |
| 2018/11/08 | 1,844 | 1,854 | 1,833 | 1,836 | 6,900 |
| 2018/11/07 | 1,823 | 1,831 | 1,818 | 1,824 | 4,900 |
| 2018/11/06 | 1,820 | 1,830 | 1,818 | 1,823 | 5,600 |
| 2018/11/05 | 1,832 | 1,833 | 1,821 | 1,821 | 3,700 |
| 2018/11/02 | 1,843 | 1,857 | 1,821 | 1,832 | 11,500 |
| 2018/11/01 | 1,847 | 1,859 | 1,846 | 1,849 | 8,500 |
| 2018/10/31 | 1,891 | 1,898 | 1,870 | 1,878 | 3,300 |
| 2018/10/30 | 1,859 | 1,891 | 1,845 | 1,891 | 8,000 |
| 2018/10/29 | 1,860 | 1,868 | 1,854 | 1,854 | 3,800 |
| 2018/10/26 | 1,871 | 1,884 | 1,864 | 1,870 | 4,200 |
| 2018/10/25 | 1,895 | 1,895 | 1,860 | 1,869 | 8,700 |
| 2018/10/24 | 1,890 | 1,898 | 1,881 | 1,894 | 7,000 |
| 2018/10/23 | 1,902 | 1,902 | 1,890 | 1,890 | 5,200 |
| 2018/10/22 | 1,907 | 1,913 | 1,903 | 1,905 | 5,000 |
| 2018/10/19 | 1,906 | 1,910 | 1,902 | 1,907 | 1,700 |
| 2018/10/18 | 1,910 | 1,916 | 1,905 | 1,906 | 7,500 |
| 2018/10/17 | 1,910 | 1,927 | 1,905 | 1,910 | 3,300 |
| 2018/10/16 | 1,920 | 1,929 | 1,901 | 1,903 | 7,300 |
| 2018/10/15 | 1,941 | 1,941 | 1,923 | 1,923 | 8,700 |
| 2018/10/12 | 1,957 | 1,957 | 1,938 | 1,941 | 9,500 |
| 2018/10/11 | 1,935 | 1,958 | 1,930 | 1,939 | 6,400 |
| 2018/10/10 | 1,952 | 1,954 | 1,941 | 1,948 | 3,200 |
| 2018/10/09 | 1,941 | 1,951 | 1,940 | 1,948 | 2,600 |
| 2018/10/05 | 1,942 | 1,954 | 1,941 | 1,943 | 3,600 |
| 2018/10/04 | 1,945 | 1,949 | 1,941 | 1,943 | 6,800 |
| 2018/10/03 | 1,956 | 1,959 | 1,944 | 1,944 | 5,600 |
| 2018/10/02 | 1,960 | 1,961 | 1,954 | 1,954 | 7,200 |
| 2018/10/01 | 1,954 | 1,968 | 1,952 | 1,968 | 5,400 |
| 2018/09/28 | 1,960 | 1,960 | 1,951 | 1,954 | 4,800 |
| 2018/09/27 | 1,973 | 1,976 | 1,962 | 1,962 | 5,100 |
| 2018/09/26 | 1,971 | 1,978 | 1,961 | 1,976 | 22,500 |
| 2018/09/25 | 1,995 | 2,000 | 1,991 | 1,999 | 33,000 |
| 2018/09/21 | 2,000 | 2,003 | 1,994 | 1,994 | 15,700 |
| 2018/09/20 | 2,000 | 2,003 | 1,998 | 2,000 | 10,900 |
| 2018/09/19 | 1,986 | 1,999 | 1,986 | 1,999 | 11,100 |
| 2018/09/18 | 1,977 | 1,981 | 1,977 | 1,978 | 14,100 |
| 2018/09/14 | 1,971 | 1,980 | 1,970 | 1,977 | 31,600 |
| 2018/09/13 | 1,966 | 1,980 | 1,966 | 1,975 | 8,100 |
| 2018/09/12 | 1,981 | 1,981 | 1,970 | 1,976 | 13,400 |
| 2018/09/11 | 1,977 | 1,982 | 1,975 | 1,978 | 3,000 |
| 2018/09/10 | 1,985 | 1,985 | 1,977 | 1,977 | 4,100 |
| 2018/09/07 | 1,989 | 1,989 | 1,979 | 1,982 | 3,400 |
| 2018/09/06 | 1,994 | 1,994 | 1,980 | 1,982 | 3,200 |
| 2018/09/05 | 1,980 | 1,990 | 1,980 | 1,989 | 2,900 |
| 2018/09/04 | 1,998 | 1,998 | 1,976 | 1,976 | 5,500 |
| 2018/09/03 | 1,998 | 1,998 | 1,990 | 1,990 | 4,300 |
| 2018/08/31 | 1,993 | 2,005 | 1,993 | 1,997 | 6,800 |
| 2018/08/30 | 1,985 | 1,998 | 1,984 | 1,996 | 3,200 |
| 2018/08/29 | 1,967 | 1,984 | 1,967 | 1,979 | 4,800 |
| 2018/08/28 | 1,954 | 1,967 | 1,954 | 1,964 | 2,500 |
| 2018/08/27 | 1,968 | 1,968 | 1,947 | 1,952 | 5,100 |
| 2018/08/24 | 1,935 | 1,950 | 1,935 | 1,946 | 4,900 |
| 2018/08/23 | 1,958 | 1,960 | 1,947 | 1,948 | 7,800 |
| 2018/08/22 | 1,960 | 1,960 | 1,951 | 1,958 | 2,500 |
| 2018/08/21 | 1,960 | 1,960 | 1,956 | 1,959 | 1,900 |
| 2018/08/20 | 1,962 | 1,962 | 1,950 | 1,954 | 7,500 |
| 2018/08/17 | 1,960 | 1,964 | 1,956 | 1,956 | 2,800 |
| 2018/08/16 | 1,965 | 1,968 | 1,951 | 1,955 | 5,600 |
| 2018/08/15 | 1,962 | 1,968 | 1,962 | 1,965 | 2,300 |
| 2018/08/14 | 1,969 | 2,002 | 1,960 | 1,964 | 9,500 |
| 2018/08/13 | 1,972 | 1,977 | 1,966 | 1,968 | 7,200 |
| 2018/08/10 | 1,975 | 1,993 | 1,974 | 1,974 | 5,600 |
| 2018/08/09 | 1,980 | 1,982 | 1,975 | 1,979 | 5,500 |
| 2018/08/08 | 1,986 | 1,988 | 1,981 | 1,981 | 8,100 |
| 2018/08/07 | 2,000 | 2,000 | 1,988 | 1,989 | 3,500 |
| 2018/08/06 | 1,996 | 1,996 | 1,987 | 1,987 | 7,200 |
| 2018/08/03 | 1,996 | 1,999 | 1,995 | 1,997 | 5,000 |
| 2018/08/02 | 2,000 | 2,000 | 1,996 | 1,996 | 4,700 |
| 2018/08/01 | 2,005 | 2,005 | 2,000 | 2,000 | 7,200 |
| 2018/07/31 | 2,010 | 2,010 | 2,001 | 2,002 | 6,000 |
| 2018/07/30 | 2,002 | 2,009 | 2,000 | 2,008 | 6,500 |
| 2018/07/27 | 2,005 | 2,007 | 2,001 | 2,002 | 3,000 |
| 2018/07/26 | 2,003 | 2,007 | 2,001 | 2,002 | 5,700 |
| 2018/07/25 | 2,000 | 2,002 | 1,997 | 2,000 | 4,300 |
| 2018/07/24 | 2,000 | 2,001 | 1,997 | 2,000 | 2,700 |
| 2018/07/23 | 1,992 | 2,000 | 1,992 | 2,000 | 2,000 |
| 2018/07/20 | 2,000 | 2,000 | 1,983 | 1,992 | 5,100 |
| 2018/07/19 | 2,000 | 2,000 | 1,993 | 1,998 | 3,600 |
| 2018/07/18 | 2,000 | 2,000 | 1,992 | 1,996 | 4,200 |
| 2018/07/17 | 1,983 | 1,995 | 1,983 | 1,995 | 3,900 |
| 2018/07/13 | 1,977 | 1,985 | 1,977 | 1,983 | 2,200 |
| 2018/07/12 | 1,975 | 1,979 | 1,974 | 1,977 | 1,900 |
| 2018/07/11 | 1,973 | 1,973 | 1,968 | 1,970 | 4,000 |
| 2018/07/10 | 1,973 | 1,982 | 1,970 | 1,970 | 5,000 |
| 2018/07/09 | 1,978 | 1,978 | 1,969 | 1,973 | 6,500 |
| 2018/07/06 | 1,971 | 1,976 | 1,970 | 1,976 | 4,900 |
| 2018/07/05 | 1,976 | 1,980 | 1,970 | 1,971 | 6,400 |
| 2018/07/04 | 1,979 | 1,989 | 1,970 | 1,980 | 7,000 |
| 2018/07/03 | 1,993 | 1,993 | 1,980 | 1,980 | 7,200 |
| 2018/07/02 | 1,999 | 1,999 | 1,985 | 1,985 | 6,100 |
| 2018/06/29 | 1,998 | 1,999 | 1,988 | 1,988 | 3,900 |
| 2018/06/28 | 1,989 | 1,996 | 1,989 | 1,992 | 2,100 |
| 2018/06/27 | 1,999 | 1,999 | 1,988 | 1,988 | 4,200 |
| 2018/06/26 | 1,991 | 1,992 | 1,986 | 1,988 | 4,800 |
| 2018/06/25 | 2,033 | 2,033 | 1,992 | 1,994 | 6,100 |
| 2018/06/22 | 1,992 | 1,995 | 1,988 | 1,993 | 8,200 |
| 2018/06/21 | 1,996 | 2,007 | 1,991 | 1,992 | 3,700 |
| 2018/06/20 | 1,996 | 1,999 | 1,991 | 1,996 | 5,400 |
| 2018/06/19 | 2,003 | 2,003 | 1,991 | 1,995 | 6,200 |
| 2018/06/18 | 2,003 | 2,004 | 1,997 | 1,997 | 5,900 |
| 2018/06/15 | 2,000 | 2,001 | 1,995 | 2,000 | 5,100 |
| 2018/06/14 | 2,003 | 2,003 | 1,995 | 1,998 | 3,800 |
| 2018/06/13 | 1,996 | 1,999 | 1,993 | 1,995 | 4,700 |
| 2018/06/12 | 1,996 | 1,997 | 1,990 | 1,993 | 4,300 |
| 2018/06/11 | 1,999 | 1,999 | 1,992 | 1,992 | 2,300 |
| 2018/06/08 | 1,995 | 1,996 | 1,989 | 1,990 | 8,000 |
| 2018/06/07 | 1,991 | 1,995 | 1,991 | 1,995 | 4,500 |
| 2018/06/06 | 1,994 | 1,999 | 1,991 | 1,994 | 3,400 |
| 2018/06/05 | 2,001 | 2,001 | 1,993 | 1,994 | 3,100 |
| 2018/06/04 | 2,006 | 2,010 | 2,001 | 2,001 | 4,700 |
| 2018/06/01 | 1,995 | 2,005 | 1,995 | 2,004 | 2,600 |
| 2018/05/31 | 2,000 | 2,003 | 1,995 | 1,995 | 2,600 |
| 2018/05/30 | 1,993 | 1,997 | 1,990 | 1,994 | 2,900 |
| 2018/05/29 | 1,994 | 1,999 | 1,991 | 1,993 | 1,800 |
| 2018/05/28 | 2,000 | 2,000 | 1,992 | 1,994 | 1,900 |
| 2018/05/25 | 1,997 | 1,998 | 1,991 | 1,991 | 1,900 |
| 2018/05/24 | 1,995 | 1,999 | 1,990 | 1,991 | 2,400 |
| 2018/05/23 | 1,998 | 2,009 | 1,990 | 1,992 | 6,200 |
| 2018/05/22 | 2,000 | 2,000 | 1,997 | 1,998 | 3,200 |
| 2018/05/21 | 1,988 | 2,000 | 1,988 | 1,998 | 5,300 |
| 2018/05/18 | 1,999 | 1,999 | 1,987 | 1,988 | 2,600 |
| 2018/05/17 | 2,000 | 2,000 | 1,980 | 1,982 | 13,400 |
| 2018/05/16 | 1,998 | 2,000 | 1,992 | 1,993 | 2,200 |
| 2018/05/15 | 1,999 | 2,002 | 1,990 | 1,993 | 5,100 |
| 2018/05/14 | 2,019 | 2,019 | 1,996 | 1,998 | 8,100 |
| 2018/05/11 | 2,029 | 2,029 | 1,993 | 1,996 | 15,100 |
| 2018/05/10 | 2,030 | 2,030 | 2,025 | 2,029 | 2,500 |
| 2018/05/09 | 2,024 | 2,035 | 2,016 | 2,019 | 3,100 |
| 2018/05/08 | 2,028 | 2,029 | 2,020 | 2,028 | 3,300 |
| 2018/05/07 | 2,013 | 2,023 | 2,010 | 2,023 | 3,300 |
| 2018/05/02 | 2,015 | 2,018 | 1,999 | 2,013 | 4,200 |
| 2018/05/01 | 2,018 | 2,025 | 2,015 | 2,018 | 3,800 |
| 2018/04/27 | 2,026 | 2,026 | 2,015 | 2,020 | 3,900 |
| 2018/04/26 | 2,026 | 2,027 | 2,020 | 2,027 | 4,300 |
| 2018/04/25 | 2,019 | 2,026 | 2,016 | 2,025 | 4,000 |
| 2018/04/24 | 2,009 | 2,021 | 2,009 | 2,021 | 2,700 |
| 2018/04/23 | 2,002 | 2,010 | 2,002 | 2,007 | 3,200 |
| 2018/04/20 | 2,000 | 2,009 | 2,000 | 2,002 | 3,900 |
| 2018/04/19 | 2,000 | 2,006 | 1,996 | 2,000 | 3,600 |
| 2018/04/18 | 2,013 | 2,013 | 1,990 | 1,997 | 4,300 |
| 2018/04/17 | 1,986 | 2,000 | 1,985 | 1,999 | 3,800 |
| 2018/04/16 | 1,990 | 1,996 | 1,984 | 1,986 | 3,600 |
| 2018/04/13 | 1,993 | 1,993 | 1,980 | 1,990 | 3,100 |
| 2018/04/12 | 1,984 | 1,991 | 1,980 | 1,983 | 7,100 |
| 2018/04/11 | 1,990 | 1,995 | 1,984 | 1,984 | 3,300 |
| 2018/04/10 | 1,995 | 1,995 | 1,980 | 1,986 | 6,000 |
| 2018/04/09 | 1,999 | 1,999 | 1,985 | 1,995 | 5,500 |
| 2018/04/06 | 2,005 | 2,012 | 1,992 | 1,994 | 7,200 |
| 2018/04/05 | 1,983 | 2,001 | 1,980 | 1,999 | 6,700 |
| 2018/04/04 | 1,972 | 2,000 | 1,972 | 1,983 | 14,200 |
| 2018/04/03 | 1,993 | 1,997 | 1,986 | 1,994 | 8,800 |
| 2018/04/02 | 2,007 | 2,014 | 1,993 | 2,000 | 17,000 |
| 2018/03/30 | 2,087 | 2,098 | 2,080 | 2,080 | 2,500 |
| 2018/03/29 | 2,099 | 2,099 | 2,074 | 2,098 | 2,900 |
| 2018/03/28 | 2,050 | 2,079 | 2,011 | 2,078 | 2,300 |
| 2018/03/27 | 2,086 | 2,126 | 2,082 | 2,124 | 4,500 |
| 2018/03/26 | 2,050 | 2,091 | 2,050 | 2,091 | 5,300 |
| 2018/03/23 | 2,121 | 2,131 | 2,066 | 2,066 | 7,500 |
| 2018/03/22 | 2,117 | 2,140 | 2,110 | 2,138 | 6,800 |
| 2018/03/20 | 2,140 | 2,140 | 2,115 | 2,115 | 3,800 |
| 2018/03/19 | 2,170 | 2,183 | 2,137 | 2,146 | 3,400 |
| 2018/03/16 | 2,143 | 2,168 | 2,135 | 2,167 | 4,900 |
| 2018/03/15 | 2,156 | 2,156 | 2,141 | 2,143 | 2,600 |
| 2018/03/14 | 2,141 | 2,156 | 2,140 | 2,156 | 2,000 |
| 2018/03/13 | 2,151 | 2,162 | 2,143 | 2,143 | 3,700 |
| 2018/03/12 | 2,172 | 2,172 | 2,148 | 2,151 | 3,700 |
| 2018/03/09 | 2,189 | 2,189 | 2,150 | 2,158 | 5,000 |
| 2018/03/08 | 2,176 | 2,182 | 2,160 | 2,164 | 5,000 |
| 2018/03/07 | 2,168 | 2,200 | 2,163 | 2,182 | 2,000 |
| 2018/03/06 | 2,188 | 2,203 | 2,170 | 2,170 | 2,800 |
| 2018/03/05 | 2,155 | 2,204 | 2,152 | 2,188 | 5,400 |
| 2018/03/02 | 2,205 | 2,205 | 2,170 | 2,189 | 7,900 |
| 2018/03/01 | 2,218 | 2,220 | 2,213 | 2,220 | 3,900 |
| 2018/02/28 | 2,216 | 2,235 | 2,216 | 2,220 | 3,600 |
| 2018/02/27 | 2,214 | 2,234 | 2,214 | 2,217 | 3,500 |
| 2018/02/26 | 2,231 | 2,235 | 2,209 | 2,213 | 4,000 |
| 2018/02/23 | 2,218 | 2,230 | 2,200 | 2,206 | 4,900 |
| 2018/02/22 | 2,215 | 2,223 | 2,209 | 2,217 | 2,600 |
| 2018/02/21 | 2,223 | 2,238 | 2,216 | 2,218 | 2,500 |
| 2018/02/20 | 2,250 | 2,250 | 2,218 | 2,223 | 3,300 |
| 2018/02/19 | 2,235 | 2,235 | 2,210 | 2,217 | 3,100 |
| 2018/02/16 | 2,186 | 2,200 | 2,183 | 2,186 | 3,600 |
| 2018/02/15 | 2,202 | 2,212 | 2,181 | 2,181 | 4,500 |
| 2018/02/14 | 2,216 | 2,246 | 2,200 | 2,221 | 10,400 |
| 2018/02/13 | 2,199 | 2,216 | 2,138 | 2,216 | 13,100 |
| 2018/02/09 | 2,135 | 2,135 | 2,112 | 2,118 | 8,900 |
| 2018/02/08 | 2,147 | 2,166 | 2,147 | 2,160 | 3,200 |
| 2018/02/07 | 2,250 | 2,266 | 2,156 | 2,157 | 11,500 |
| 2018/02/06 | 2,155 | 2,249 | 2,107 | 2,249 | 24,200 |
| 2018/02/05 | 2,250 | 2,269 | 2,231 | 2,241 | 7,300 |
| 2018/02/02 | 2,270 | 2,291 | 2,270 | 2,278 | 4,000 |
| 2018/02/01 | 2,270 | 2,274 | 2,262 | 2,267 | 4,100 |
| 2018/01/31 | 2,288 | 2,290 | 2,270 | 2,270 | 7,300 |
| 2018/01/30 | 2,286 | 2,290 | 2,273 | 2,273 | 3,900 |
| 2018/01/29 | 2,271 | 2,290 | 2,271 | 2,285 | 3,900 |
| 2018/01/26 | 2,267 | 2,290 | 2,267 | 2,277 | 4,600 |
| 2018/01/25 | 2,278 | 2,282 | 2,267 | 2,276 | 4,000 |
| 2018/01/24 | 2,289 | 2,295 | 2,277 | 2,284 | 8,200 |
| 2018/01/23 | 2,285 | 2,289 | 2,257 | 2,288 | 10,300 |
| 2018/01/22 | 2,299 | 2,299 | 2,222 | 2,254 | 15,800 |
| 2018/01/19 | 2,150 | 2,179 | 2,150 | 2,169 | 10,500 |
| 2018/01/18 | 2,150 | 2,150 | 2,140 | 2,150 | 9,400 |
| 2018/01/17 | 2,140 | 2,148 | 2,136 | 2,146 | 4,500 |
| 2018/01/16 | 2,130 | 2,139 | 2,129 | 2,134 | 3,800 |
| 2018/01/15 | 2,129 | 2,129 | 2,117 | 2,125 | 6,400 |
| 2018/01/12 | 2,120 | 2,120 | 2,109 | 2,111 | 5,800 |
| 2018/01/11 | 2,097 | 2,119 | 2,093 | 2,110 | 9,400 |
| 2018/01/10 | 2,083 | 2,099 | 2,083 | 2,096 | 4,700 |
| 2018/01/09 | 2,082 | 2,096 | 2,081 | 2,090 | 9,600 |
| 2018/01/05 | 2,071 | 2,075 | 2,066 | 2,072 | 2,700 |
| 2018/01/04 | 2,065 | 2,077 | 2,054 | 2,071 | 6,200 |