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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,889 | 1,890 | 1,883 | 1,886 | 1,400 |
| 2022/12/29 | 1,865 | 1,888 | 1,865 | 1,888 | 3,600 |
| 2022/12/28 | 1,868 | 1,872 | 1,864 | 1,865 | 3,300 |
| 2022/12/27 | 1,868 | 1,873 | 1,866 | 1,869 | 2,300 |
| 2022/12/26 | 1,885 | 1,885 | 1,868 | 1,868 | 4,500 |
| 2022/12/23 | 1,875 | 1,880 | 1,873 | 1,875 | 3,000 |
| 2022/12/22 | 1,887 | 1,887 | 1,875 | 1,875 | 2,300 |
| 2022/12/21 | 1,875 | 1,884 | 1,875 | 1,875 | 2,600 |
| 2022/12/20 | 1,900 | 1,900 | 1,875 | 1,875 | 9,100 |
| 2022/12/19 | 1,888 | 1,892 | 1,885 | 1,885 | 2,100 |
| 2022/12/16 | 1,890 | 1,895 | 1,890 | 1,890 | 1,900 |
| 2022/12/15 | 1,890 | 1,894 | 1,886 | 1,894 | 1,300 |
| 2022/12/14 | 1,886 | 1,893 | 1,886 | 1,893 | 1,500 |
| 2022/12/13 | 1,885 | 1,900 | 1,885 | 1,885 | 1,900 |
| 2022/12/12 | 1,892 | 1,892 | 1,884 | 1,884 | 2,000 |
| 2022/12/09 | 1,888 | 1,896 | 1,885 | 1,892 | 1,800 |
| 2022/12/08 | 1,885 | 1,899 | 1,885 | 1,888 | 2,300 |
| 2022/12/07 | 1,895 | 1,895 | 1,885 | 1,885 | 1,600 |
| 2022/12/06 | 1,895 | 1,898 | 1,885 | 1,890 | 1,900 |
| 2022/12/05 | 1,897 | 1,900 | 1,884 | 1,895 | 4,300 |
| 2022/12/02 | 1,907 | 1,908 | 1,895 | 1,895 | 2,900 |
| 2022/12/01 | 1,906 | 1,907 | 1,898 | 1,905 | 2,100 |
| 2022/11/30 | 1,907 | 1,907 | 1,899 | 1,899 | 2,200 |
| 2022/11/29 | 1,908 | 1,908 | 1,900 | 1,902 | 2,200 |
| 2022/11/28 | 1,907 | 1,909 | 1,900 | 1,909 | 2,600 |
| 2022/11/25 | 1,905 | 1,906 | 1,897 | 1,906 | 3,300 |
| 2022/11/24 | 1,902 | 1,905 | 1,900 | 1,905 | 3,100 |
| 2022/11/22 | 1,900 | 1,900 | 1,891 | 1,900 | 3,400 |
| 2022/11/21 | 1,900 | 1,900 | 1,891 | 1,891 | 3,800 |
| 2022/11/18 | 1,896 | 1,896 | 1,885 | 1,886 | 3,200 |
| 2022/11/17 | 1,887 | 1,894 | 1,885 | 1,889 | 4,500 |
| 2022/11/16 | 1,885 | 1,886 | 1,878 | 1,886 | 2,100 |
| 2022/11/15 | 1,885 | 1,885 | 1,877 | 1,877 | 2,600 |
| 2022/11/14 | 1,885 | 1,886 | 1,876 | 1,881 | 2,800 |
| 2022/11/11 | 1,885 | 1,885 | 1,874 | 1,883 | 3,800 |
| 2022/11/10 | 1,875 | 1,904 | 1,869 | 1,884 | 11,900 |
| 2022/11/09 | 1,875 | 1,875 | 1,867 | 1,870 | 900 |
| 2022/11/08 | 1,865 | 1,871 | 1,862 | 1,871 | 2,500 |
| 2022/11/07 | 1,856 | 1,862 | 1,856 | 1,862 | 1,600 |
| 2022/11/04 | 1,861 | 1,869 | 1,856 | 1,856 | 3,700 |
| 2022/11/02 | 1,866 | 1,870 | 1,861 | 1,861 | 3,500 |
| 2022/11/01 | 1,875 | 1,878 | 1,867 | 1,870 | 2,900 |
| 2022/10/31 | 1,867 | 1,878 | 1,860 | 1,876 | 6,900 |
| 2022/10/28 | 1,863 | 1,869 | 1,851 | 1,851 | 12,400 |
| 2022/10/27 | 1,870 | 1,873 | 1,863 | 1,863 | 3,000 |
| 2022/10/26 | 1,875 | 1,875 | 1,862 | 1,870 | 3,100 |
| 2022/10/25 | 1,877 | 1,879 | 1,866 | 1,875 | 4,200 |
| 2022/10/24 | 1,898 | 1,898 | 1,866 | 1,867 | 4,400 |
| 2022/10/21 | 1,860 | 1,937 | 1,855 | 1,885 | 35,500 |
| 2022/10/20 | 1,860 | 1,860 | 1,853 | 1,855 | 2,100 |
| 2022/10/19 | 1,865 | 1,866 | 1,856 | 1,860 | 2,600 |
| 2022/10/18 | 1,857 | 1,861 | 1,855 | 1,855 | 3,100 |
| 2022/10/17 | 1,856 | 1,866 | 1,855 | 1,855 | 4,100 |
| 2022/10/14 | 1,857 | 1,862 | 1,855 | 1,855 | 4,300 |
| 2022/10/13 | 1,868 | 1,868 | 1,852 | 1,852 | 4,700 |
| 2022/10/12 | 1,862 | 1,867 | 1,856 | 1,867 | 3,500 |
| 2022/10/11 | 1,860 | 1,860 | 1,850 | 1,851 | 5,600 |
| 2022/10/07 | 1,855 | 1,868 | 1,855 | 1,863 | 6,200 |
| 2022/10/06 | 1,865 | 1,867 | 1,858 | 1,863 | 5,700 |
| 2022/10/05 | 1,849 | 1,865 | 1,849 | 1,865 | 4,400 |
| 2022/10/04 | 1,852 | 1,859 | 1,846 | 1,846 | 11,400 |
| 2022/10/03 | 1,854 | 1,865 | 1,851 | 1,851 | 5,300 |
| 2022/09/30 | 1,870 | 1,877 | 1,856 | 1,860 | 6,100 |
| 2022/09/29 | 1,851 | 1,883 | 1,851 | 1,880 | 23,400 |
| 2022/09/28 | 1,911 | 1,917 | 1,911 | 1,912 | 22,000 |
| 2022/09/27 | 1,910 | 1,916 | 1,909 | 1,916 | 10,500 |
| 2022/09/26 | 1,906 | 1,912 | 1,906 | 1,908 | 19,600 |
| 2022/09/22 | 1,907 | 1,913 | 1,905 | 1,910 | 5,400 |
| 2022/09/21 | 1,906 | 1,909 | 1,905 | 1,907 | 4,600 |
| 2022/09/20 | 1,912 | 1,914 | 1,906 | 1,906 | 8,100 |
| 2022/09/16 | 1,908 | 1,912 | 1,905 | 1,912 | 4,600 |
| 2022/09/15 | 1,905 | 1,909 | 1,905 | 1,908 | 3,000 |
| 2022/09/14 | 1,903 | 1,912 | 1,903 | 1,905 | 7,500 |
| 2022/09/13 | 1,907 | 1,912 | 1,904 | 1,910 | 14,000 |
| 2022/09/12 | 1,912 | 1,916 | 1,908 | 1,908 | 19,200 |
| 2022/09/09 | 1,908 | 1,919 | 1,908 | 1,916 | 15,300 |
| 2022/09/08 | 1,910 | 1,917 | 1,908 | 1,915 | 15,500 |
| 2022/09/07 | 1,916 | 1,916 | 1,905 | 1,912 | 17,000 |
| 2022/09/06 | 1,903 | 1,917 | 1,903 | 1,908 | 7,400 |
| 2022/09/05 | 1,909 | 1,909 | 1,902 | 1,906 | 4,800 |
| 2022/09/02 | 1,905 | 1,912 | 1,901 | 1,903 | 5,000 |
| 2022/09/01 | 1,905 | 1,912 | 1,904 | 1,904 | 6,400 |
| 2022/08/31 | 1,903 | 1,910 | 1,903 | 1,905 | 4,500 |
| 2022/08/30 | 1,904 | 1,908 | 1,901 | 1,908 | 5,700 |
| 2022/08/29 | 1,901 | 1,904 | 1,895 | 1,904 | 5,700 |
| 2022/08/26 | 1,901 | 1,904 | 1,900 | 1,901 | 2,500 |
| 2022/08/25 | 1,902 | 1,902 | 1,897 | 1,898 | 3,100 |
| 2022/08/24 | 1,899 | 1,899 | 1,893 | 1,898 | 2,800 |
| 2022/08/23 | 1,895 | 1,896 | 1,892 | 1,892 | 3,800 |
| 2022/08/22 | 1,900 | 1,900 | 1,891 | 1,895 | 5,300 |
| 2022/08/19 | 1,895 | 1,900 | 1,894 | 1,900 | 3,300 |
| 2022/08/18 | 1,893 | 1,899 | 1,893 | 1,895 | 3,300 |
| 2022/08/17 | 1,893 | 1,897 | 1,893 | 1,897 | 3,700 |
| 2022/08/16 | 1,904 | 1,904 | 1,893 | 1,896 | 4,200 |
| 2022/08/15 | 1,900 | 1,904 | 1,891 | 1,904 | 7,100 |
| 2022/08/12 | 1,902 | 1,908 | 1,900 | 1,900 | 11,800 |
| 2022/08/10 | 1,904 | 1,909 | 1,902 | 1,909 | 2,400 |
| 2022/08/09 | 1,907 | 1,909 | 1,901 | 1,909 | 1,800 |
| 2022/08/08 | 1,900 | 1,908 | 1,899 | 1,907 | 3,100 |
| 2022/08/05 | 1,898 | 1,898 | 1,892 | 1,894 | 19,700 |
| 2022/08/04 | 1,906 | 1,907 | 1,901 | 1,901 | 1,900 |
| 2022/08/03 | 1,913 | 1,913 | 1,899 | 1,899 | 5,500 |
| 2022/08/02 | 1,919 | 1,919 | 1,915 | 1,915 | 2,000 |
| 2022/08/01 | 1,912 | 1,918 | 1,910 | 1,918 | 5,800 |
| 2022/07/29 | 1,908 | 1,910 | 1,899 | 1,907 | 19,900 |
| 2022/07/28 | 1,896 | 1,909 | 1,893 | 1,903 | 3,900 |
| 2022/07/27 | 1,909 | 1,913 | 1,880 | 1,889 | 12,400 |
| 2022/07/26 | 1,904 | 1,910 | 1,904 | 1,909 | 2,900 |
| 2022/07/25 | 1,903 | 1,908 | 1,903 | 1,904 | 4,900 |
| 2022/07/22 | 1,912 | 1,913 | 1,906 | 1,913 | 6,800 |
| 2022/07/21 | 1,912 | 1,912 | 1,906 | 1,910 | 3,000 |
| 2022/07/20 | 1,910 | 1,912 | 1,907 | 1,912 | 4,100 |
| 2022/07/19 | 1,903 | 1,910 | 1,903 | 1,906 | 3,800 |
| 2022/07/15 | 1,908 | 1,909 | 1,901 | 1,903 | 4,200 |
| 2022/07/14 | 1,908 | 1,912 | 1,908 | 1,908 | 2,200 |
| 2022/07/13 | 1,911 | 1,912 | 1,906 | 1,908 | 1,400 |
| 2022/07/12 | 1,910 | 1,914 | 1,910 | 1,910 | 3,300 |
| 2022/07/11 | 1,912 | 1,914 | 1,908 | 1,914 | 4,000 |
| 2022/07/08 | 1,910 | 1,912 | 1,908 | 1,908 | 5,200 |
| 2022/07/07 | 1,908 | 1,911 | 1,907 | 1,910 | 1,400 |
| 2022/07/06 | 1,910 | 1,910 | 1,903 | 1,910 | 2,900 |
| 2022/07/05 | 1,910 | 1,910 | 1,908 | 1,908 | 2,900 |
| 2022/07/04 | 1,897 | 1,910 | 1,897 | 1,910 | 3,800 |
| 2022/07/01 | 1,887 | 1,904 | 1,887 | 1,890 | 2,700 |
| 2022/06/30 | 1,907 | 1,907 | 1,886 | 1,886 | 3,900 |
| 2022/06/29 | 1,880 | 1,908 | 1,878 | 1,908 | 8,400 |
| 2022/06/28 | 1,880 | 1,885 | 1,874 | 1,885 | 3,900 |
| 2022/06/27 | 1,909 | 1,909 | 1,880 | 1,880 | 5,800 |
| 2022/06/24 | 1,887 | 1,888 | 1,881 | 1,881 | 5,200 |
| 2022/06/23 | 1,895 | 1,896 | 1,885 | 1,885 | 2,900 |
| 2022/06/22 | 1,900 | 1,902 | 1,895 | 1,895 | 1,800 |
| 2022/06/21 | 1,895 | 1,903 | 1,893 | 1,903 | 2,900 |
| 2022/06/20 | 1,895 | 1,903 | 1,894 | 1,894 | 2,300 |
| 2022/06/17 | 1,893 | 1,905 | 1,893 | 1,893 | 2,000 |
| 2022/06/16 | 1,896 | 1,909 | 1,896 | 1,897 | 1,100 |
| 2022/06/15 | 1,910 | 1,910 | 1,896 | 1,896 | 2,900 |
| 2022/06/14 | 1,905 | 1,911 | 1,901 | 1,901 | 2,400 |
| 2022/06/13 | 1,905 | 1,910 | 1,905 | 1,905 | 1,000 |
| 2022/06/10 | 1,907 | 1,907 | 1,900 | 1,900 | 1,700 |
| 2022/06/09 | 1,910 | 1,910 | 1,907 | 1,910 | 1,700 |
| 2022/06/08 | 1,912 | 1,912 | 1,906 | 1,910 | 1,600 |
| 2022/06/07 | 1,910 | 1,912 | 1,904 | 1,912 | 2,100 |
| 2022/06/06 | 1,910 | 1,910 | 1,903 | 1,910 | 1,100 |
| 2022/06/03 | 1,910 | 1,910 | 1,901 | 1,910 | 1,700 |
| 2022/06/02 | 1,908 | 1,909 | 1,894 | 1,909 | 1,200 |
| 2022/06/01 | 1,900 | 1,908 | 1,898 | 1,908 | 3,500 |
| 2022/05/31 | 1,890 | 1,900 | 1,885 | 1,900 | 1,700 |
| 2022/05/30 | 1,902 | 1,904 | 1,883 | 1,900 | 7,000 |
| 2022/05/27 | 1,885 | 1,902 | 1,885 | 1,902 | 1,700 |
| 2022/05/26 | 1,885 | 1,888 | 1,882 | 1,882 | 2,000 |
| 2022/05/25 | 1,884 | 1,887 | 1,884 | 1,885 | 1,500 |
| 2022/05/24 | 1,888 | 1,892 | 1,888 | 1,889 | 800 |
| 2022/05/23 | 1,883 | 1,903 | 1,883 | 1,903 | 900 |
| 2022/05/20 | 1,895 | 1,903 | 1,894 | 1,902 | 1,900 |
| 2022/05/19 | 1,889 | 1,903 | 1,889 | 1,903 | 1,600 |
| 2022/05/18 | 1,900 | 1,900 | 1,887 | 1,900 | 700 |
| 2022/05/17 | 1,904 | 1,904 | 1,884 | 1,900 | 1,300 |
| 2022/05/16 | 1,875 | 1,905 | 1,875 | 1,905 | 1,800 |
| 2022/05/13 | 1,877 | 1,884 | 1,874 | 1,875 | 1,200 |
| 2022/05/12 | 1,882 | 1,882 | 1,877 | 1,877 | 900 |
| 2022/05/11 | 1,885 | 1,885 | 1,870 | 1,870 | 2,900 |
| 2022/05/10 | 1,882 | 1,885 | 1,872 | 1,878 | 2,900 |
| 2022/05/09 | 1,904 | 1,905 | 1,882 | 1,882 | 3,100 |
| 2022/05/06 | 1,884 | 1,900 | 1,882 | 1,900 | 2,400 |
| 2022/05/02 | 1,881 | 1,885 | 1,881 | 1,884 | 1,200 |
| 2022/04/28 | 1,903 | 1,903 | 1,895 | 1,900 | 1,700 |
| 2022/04/27 | 1,877 | 1,903 | 1,864 | 1,903 | 8,300 |
| 2022/04/26 | 1,864 | 1,880 | 1,864 | 1,878 | 1,200 |
| 2022/04/25 | 1,891 | 1,891 | 1,871 | 1,871 | 2,600 |
| 2022/04/22 | 1,884 | 1,888 | 1,880 | 1,880 | 1,200 |
| 2022/04/21 | 1,881 | 1,887 | 1,881 | 1,884 | 700 |
| 2022/04/20 | 1,882 | 1,882 | 1,882 | 1,882 | 300 |
| 2022/04/19 | 1,889 | 1,889 | 1,879 | 1,879 | 600 |
| 2022/04/18 | 1,889 | 1,889 | 1,880 | 1,880 | 1,100 |
| 2022/04/15 | 1,882 | 1,889 | 1,882 | 1,889 | 800 |
| 2022/04/14 | 1,880 | 1,889 | 1,880 | 1,881 | 1,100 |
| 2022/04/13 | 1,860 | 1,874 | 1,860 | 1,874 | 3,000 |
| 2022/04/12 | 1,890 | 1,890 | 1,880 | 1,880 | 1,500 |
| 2022/04/11 | 1,896 | 1,899 | 1,883 | 1,890 | 2,400 |
| 2022/04/08 | 1,894 | 1,900 | 1,892 | 1,894 | 2,200 |
| 2022/04/07 | 1,895 | 1,905 | 1,882 | 1,894 | 4,200 |
| 2022/04/06 | 1,904 | 1,909 | 1,896 | 1,909 | 1,800 |
| 2022/04/05 | 1,895 | 1,901 | 1,892 | 1,901 | 2,500 |
| 2022/04/04 | 1,882 | 1,895 | 1,882 | 1,892 | 1,100 |
| 2022/04/01 | 1,893 | 1,894 | 1,880 | 1,883 | 2,800 |
| 2022/03/31 | 1,909 | 1,909 | 1,891 | 1,891 | 3,400 |
| 2022/03/30 | 1,880 | 1,893 | 1,880 | 1,893 | 4,200 |
| 2022/03/29 | 1,917 | 1,918 | 1,906 | 1,918 | 4,500 |
| 2022/03/28 | 1,917 | 1,917 | 1,906 | 1,906 | 2,300 |
| 2022/03/25 | 1,915 | 1,917 | 1,906 | 1,917 | 1,900 |
| 2022/03/24 | 1,915 | 1,915 | 1,905 | 1,915 | 2,400 |
| 2022/03/23 | 1,910 | 1,915 | 1,900 | 1,915 | 3,100 |
| 2022/03/22 | 1,895 | 1,910 | 1,893 | 1,910 | 4,500 |
| 2022/03/18 | 1,881 | 1,898 | 1,881 | 1,895 | 2,400 |
| 2022/03/17 | 1,883 | 1,891 | 1,879 | 1,891 | 3,400 |
| 2022/03/16 | 1,880 | 1,884 | 1,873 | 1,879 | 3,000 |
| 2022/03/15 | 1,861 | 1,877 | 1,860 | 1,877 | 2,200 |
| 2022/03/14 | 1,856 | 1,872 | 1,856 | 1,872 | 1,800 |
| 2022/03/11 | 1,850 | 1,861 | 1,849 | 1,856 | 2,800 |
| 2022/03/10 | 1,859 | 1,863 | 1,851 | 1,863 | 3,700 |
| 2022/03/09 | 1,862 | 1,862 | 1,850 | 1,851 | 3,100 |
| 2022/03/08 | 1,850 | 1,866 | 1,850 | 1,862 | 2,200 |
| 2022/03/07 | 1,871 | 1,880 | 1,850 | 1,852 | 5,200 |
| 2022/03/04 | 1,884 | 1,890 | 1,871 | 1,871 | 4,700 |
| 2022/03/03 | 1,888 | 1,890 | 1,880 | 1,890 | 1,400 |
| 2022/03/02 | 1,880 | 1,890 | 1,880 | 1,880 | 2,700 |
| 2022/03/01 | 1,885 | 1,889 | 1,880 | 1,880 | 3,000 |
| 2022/02/28 | 1,886 | 1,888 | 1,880 | 1,885 | 3,300 |
| 2022/02/25 | 1,892 | 1,892 | 1,878 | 1,886 | 2,400 |
| 2022/02/24 | 1,878 | 1,886 | 1,876 | 1,886 | 3,600 |
| 2022/02/22 | 1,888 | 1,888 | 1,878 | 1,882 | 6,000 |
| 2022/02/21 | 1,893 | 1,893 | 1,883 | 1,888 | 4,200 |
| 2022/02/18 | 1,887 | 1,893 | 1,886 | 1,893 | 3,500 |
| 2022/02/17 | 1,898 | 1,903 | 1,893 | 1,896 | 4,600 |
| 2022/02/16 | 1,903 | 1,904 | 1,897 | 1,899 | 2,300 |
| 2022/02/15 | 1,900 | 1,902 | 1,897 | 1,897 | 3,300 |
| 2022/02/14 | 1,904 | 1,904 | 1,897 | 1,904 | 2,700 |
| 2022/02/10 | 1,905 | 1,909 | 1,898 | 1,905 | 6,400 |
| 2022/02/09 | 1,910 | 1,912 | 1,902 | 1,912 | 2,200 |
| 2022/02/08 | 1,908 | 1,910 | 1,904 | 1,907 | 1,100 |
| 2022/02/07 | 1,904 | 1,910 | 1,899 | 1,908 | 2,300 |
| 2022/02/04 | 1,913 | 1,913 | 1,900 | 1,904 | 2,100 |
| 2022/02/03 | 1,899 | 1,910 | 1,895 | 1,910 | 2,700 |
| 2022/02/02 | 1,899 | 1,904 | 1,897 | 1,899 | 1,200 |
| 2022/02/01 | 1,905 | 1,910 | 1,897 | 1,897 | 1,000 |
| 2022/01/31 | 1,910 | 1,910 | 1,900 | 1,905 | 2,300 |
| 2022/01/28 | 1,900 | 1,909 | 1,895 | 1,909 | 2,300 |
| 2022/01/27 | 1,910 | 1,910 | 1,900 | 1,900 | 3,400 |
| 2022/01/26 | 1,906 | 1,911 | 1,903 | 1,910 | 1,500 |
| 2022/01/25 | 1,916 | 1,916 | 1,909 | 1,909 | 2,200 |
| 2022/01/24 | 1,917 | 1,917 | 1,914 | 1,914 | 700 |
| 2022/01/21 | 1,908 | 1,913 | 1,906 | 1,906 | 1,400 |
| 2022/01/20 | 1,915 | 1,917 | 1,908 | 1,908 | 1,300 |
| 2022/01/19 | 1,911 | 1,917 | 1,906 | 1,906 | 1,200 |
| 2022/01/18 | 1,922 | 1,922 | 1,910 | 1,911 | 2,100 |
| 2022/01/17 | 1,920 | 1,920 | 1,910 | 1,912 | 1,100 |
| 2022/01/14 | 1,911 | 1,925 | 1,911 | 1,925 | 1,700 |
| 2022/01/13 | 1,917 | 1,924 | 1,909 | 1,924 | 1,300 |
| 2022/01/12 | 1,922 | 1,925 | 1,913 | 1,925 | 2,200 |
| 2022/01/11 | 1,925 | 1,925 | 1,916 | 1,919 | 1,600 |
| 2022/01/07 | 1,918 | 1,927 | 1,918 | 1,919 | 800 |
| 2022/01/06 | 1,920 | 1,929 | 1,916 | 1,918 | 1,700 |
| 2022/01/05 | 1,932 | 1,932 | 1,920 | 1,932 | 1,300 |
| 2022/01/04 | 1,909 | 1,932 | 1,909 | 1,932 | 1,400 |