2974 大英産業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,093 | 1,121 | 1,092 | 1,096 | 700 | 1,096 |
| 2024-04-30 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2024-04-26 | 1,091 | 1,120 | 1,091 | 1,100 | 1,300 | 1,100 |
| 2024-04-25 | 1,096 | 1,100 | 1,096 | 1,100 | 1,600 | 1,100 |
| 2024-04-24 | 1,100 | 1,100 | 1,096 | 1,096 | 200 | 1,096 |
| 2024-04-23 | 1,100 | 1,100 | 1,093 | 1,099 | 600 | 1,099 |
| 2024-04-22 | 1,101 | 1,101 | 1,100 | 1,100 | 300 | 1,100 |
| 2024-04-19 | 1,103 | 1,103 | 1,101 | 1,101 | 200 | 1,101 |
| 2024-04-18 | 1,124 | 1,124 | 1,102 | 1,102 | 300 | 1,102 |
| 2024-04-17 | - | - | - | 1,124 | - | 1,124 |
| 2024-04-16 | 1,124 | 1,124 | 1,124 | 1,124 | 400 | 1,124 |
| 2024-04-15 | 1,124 | 1,124 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2024-04-12 | 1,105 | 1,119 | 1,100 | 1,100 | 1,400 | 1,100 |
| 2024-04-11 | 1,118 | 1,118 | 1,101 | 1,105 | 1,200 | 1,105 |
| 2024-04-10 | 1,126 | 1,126 | 1,120 | 1,120 | 800 | 1,120 |
| 2024-04-09 | 1,154 | 1,154 | 1,125 | 1,125 | 1,200 | 1,125 |
| 2024-04-08 | - | - | - | 1,135 | - | 1,135 |
| 2024-04-05 | 1,135 | 1,135 | 1,130 | 1,135 | 800 | 1,135 |
| 2024-04-04 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2024-04-03 | 1,150 | 1,150 | 1,136 | 1,136 | 300 | 1,136 |
| 2024-04-02 | 1,130 | 1,150 | 1,125 | 1,150 | 500 | 1,150 |
| 2024-04-01 | 1,140 | 1,140 | 1,130 | 1,130 | 1,500 | 1,130 |
| 2024-03-29 | 1,130 | 1,150 | 1,130 | 1,150 | 900 | 1,150 |
| 2024-03-28 | 1,129 | 1,150 | 1,129 | 1,150 | 500 | 1,150 |
| 2024-03-27 | 1,210 | 1,210 | 1,150 | 1,150 | 3,300 | 1,150 |
| 2024-03-26 | 1,186 | 1,216 | 1,186 | 1,216 | 600 | 1,216 |
| 2024-03-25 | 1,191 | 1,222 | 1,191 | 1,216 | 2,200 | 1,216 |
| 2024-03-22 | 1,180 | 1,190 | 1,180 | 1,180 | 800 | 1,180 |
| 2024-03-21 | 1,180 | 1,192 | 1,180 | 1,180 | 1,800 | 1,180 |
| 2024-03-19 | 1,180 | 1,183 | 1,160 | 1,160 | 800 | 1,160 |
| 2024-03-18 | 1,113 | 1,165 | 1,113 | 1,165 | 400 | 1,165 |
| 2024-03-15 | 1,113 | 1,113 | 1,113 | 1,113 | 500 | 1,113 |
| 2024-03-14 | 1,102 | 1,105 | 1,100 | 1,100 | 900 | 1,100 |
| 2024-03-13 | 1,109 | 1,109 | 1,109 | 1,109 | 100 | 1,109 |
| 2024-03-12 | 1,110 | 1,110 | 1,110 | 1,110 | 300 | 1,110 |
| 2024-03-11 | 1,111 | 1,112 | 1,111 | 1,112 | 300 | 1,112 |
| 2024-03-08 | 1,117 | 1,117 | 1,102 | 1,105 | 800 | 1,105 |
| 2024-03-07 | 1,120 | 1,123 | 1,120 | 1,120 | 700 | 1,120 |
| 2024-03-06 | 1,124 | 1,124 | 1,115 | 1,115 | 800 | 1,115 |
| 2024-03-05 | 1,163 | 1,163 | 1,130 | 1,130 | 400 | 1,130 |
| 2024-03-04 | 1,148 | 1,250 | 1,148 | 1,163 | 3,700 | 1,163 |
| 2024-03-01 | 1,128 | 1,128 | 1,122 | 1,122 | 700 | 1,122 |
| 2024-02-29 | 1,122 | 1,131 | 1,122 | 1,131 | 200 | 1,131 |
| 2024-02-28 | 1,099 | 1,180 | 1,098 | 1,111 | 2,800 | 1,111 |
| 2024-02-27 | 1,065 | 1,089 | 1,053 | 1,065 | 1,800 | 1,065 |
| 2024-02-26 | 1,050 | 1,078 | 1,050 | 1,065 | 1,900 | 1,065 |
| 2024-02-22 | 1,040 | 1,040 | 1,036 | 1,036 | 400 | 1,036 |
| 2024-02-21 | 1,045 | 1,045 | 1,045 | 1,045 | 100 | 1,045 |
| 2024-02-20 | 1,058 | 1,058 | 1,058 | 1,058 | 400 | 1,058 |
| 2024-02-19 | 1,038 | 1,038 | 1,038 | 1,038 | 100 | 1,038 |
| 2024-02-16 | 1,036 | 1,036 | 1,036 | 1,036 | 100 | 1,036 |
| 2024-02-15 | 1,060 | 1,060 | 1,059 | 1,059 | 800 | 1,059 |
| 2024-02-14 | 1,035 | 1,046 | 1,033 | 1,046 | 1,200 | 1,046 |
| 2024-02-13 | 1,064 | 1,079 | 1,064 | 1,069 | 1,400 | 1,069 |
| 2024-02-09 | 1,049 | 1,064 | 1,047 | 1,047 | 600 | 1,047 |
| 2024-02-08 | 1,055 | 1,058 | 1,046 | 1,047 | 800 | 1,047 |
| 2024-02-07 | 1,050 | 1,055 | 1,032 | 1,055 | 800 | 1,055 |
| 2024-02-06 | 1,035 | 1,054 | 1,035 | 1,037 | 300 | 1,037 |
| 2024-02-05 | 1,059 | 1,060 | 1,035 | 1,035 | 900 | 1,035 |
| 2024-02-02 | 1,045 | 1,059 | 1,031 | 1,059 | 500 | 1,059 |
| 2024-02-01 | 1,059 | 1,059 | 1,045 | 1,045 | 300 | 1,045 |
| 2024-01-31 | 1,037 | 1,055 | 1,037 | 1,055 | 900 | 1,055 |
| 2024-01-30 | 1,024 | 1,030 | 1,024 | 1,030 | 300 | 1,030 |
| 2024-01-29 | 1,048 | 1,048 | 1,020 | 1,023 | 1,800 | 1,023 |
| 2024-01-26 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2024-01-25 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2024-01-24 | 1,031 | 1,031 | 1,028 | 1,028 | 600 | 1,028 |
| 2024-01-23 | 1,048 | 1,048 | 1,031 | 1,031 | 300 | 1,031 |
| 2024-01-22 | 1,040 | 1,050 | 1,030 | 1,048 | 1,800 | 1,048 |
| 2024-01-19 | - | - | - | 1,050 | - | 1,050 |
| 2024-01-18 | - | - | - | 1,050 | - | 1,050 |
| 2024-01-17 | 1,020 | 1,050 | 1,020 | 1,050 | 1,900 | 1,050 |
| 2024-01-16 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 1,030 |
| 2024-01-15 | 1,050 | 1,050 | 1,022 | 1,025 | 1,900 | 1,025 |
| 2024-01-12 | 1,024 | 1,039 | 1,024 | 1,039 | 200 | 1,039 |
| 2024-01-11 | 1,040 | 1,040 | 1,025 | 1,025 | 300 | 1,025 |
| 2024-01-10 | 1,049 | 1,049 | 1,017 | 1,017 | 1,800 | 1,017 |
| 2024-01-09 | 1,044 | 1,047 | 1,016 | 1,046 | 1,500 | 1,046 |
| 2024-01-05 | 1,040 | 1,050 | 1,027 | 1,050 | 1,100 | 1,050 |
| 2024-01-04 | 1,050 | 1,050 | 1,026 | 1,038 | 1,100 | 1,038 |
分割・併合履歴 ： なし
