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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 954 | 955 | 954 | 955 | 300 | 955 |
| 2024-11-20 | 956 | 956 | 956 | 956 | 300 | 956 |
| 2024-11-19 | 958 | 958 | 957 | 957 | 900 | 957 |
| 2024-11-18 | 958 | 958 | 958 | 958 | 100 | 958 |
| 2024-11-15 | 970 | 970 | 955 | 955 | 2,800 | 955 |
| 2024-11-14 | 956 | 971 | 956 | 971 | 200 | 971 |
| 2024-11-13 | 975 | 975 | 963 | 963 | 300 | 963 |
| 2024-11-12 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2024-11-11 | 959 | 959 | 959 | 959 | 200 | 959 |
| 2024-11-08 | 957 | 959 | 957 | 959 | 300 | 959 |
| 2024-11-07 | 972 | 972 | 957 | 957 | 300 | 957 |
| 2024-11-06 | 956 | 961 | 956 | 957 | 500 | 957 |
| 2024-11-05 | - | - | - | 958 | - | 958 |
| 2024-11-01 | 958 | 958 | 958 | 958 | 800 | 958 |
| 2024-10-31 | 968 | 968 | 961 | 961 | 700 | 961 |
| 2024-10-30 | 979 | 979 | 970 | 970 | 500 | 970 |
| 2024-10-29 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2024-10-28 | 975 | 975 | 971 | 971 | 300 | 971 |
| 2024-10-25 | 984 | 984 | 980 | 980 | 300 | 980 |
| 2024-10-24 | 985 | 985 | 978 | 985 | 300 | 985 |
| 2024-10-23 | 980 | 980 | 972 | 980 | 500 | 980 |
| 2024-10-22 | 978 | 991 | 970 | 980 | 2,500 | 980 |
| 2024-10-21 | 996 | 996 | 971 | 972 | 3,900 | 972 |
| 2024-10-18 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2024-10-17 | 943 | 954 | 943 | 954 | 200 | 954 |
| 2024-10-16 | 943 | 944 | 943 | 944 | 200 | 944 |
| 2024-10-15 | 954 | 954 | 945 | 945 | 600 | 945 |
| 2024-10-11 | 951 | 952 | 940 | 944 | 2,500 | 944 |
| 2024-10-10 | 956 | 956 | 952 | 955 | 300 | 955 |
| 2024-10-09 | 957 | 957 | 957 | 957 | 100 | 957 |
| 2024-10-08 | 951 | 956 | 951 | 956 | 900 | 956 |
| 2024-10-07 | 958 | 959 | 953 | 953 | 1,200 | 953 |
| 2024-10-04 | 959 | 965 | 958 | 965 | 800 | 965 |
| 2024-10-03 | 960 | 960 | 958 | 959 | 300 | 959 |
| 2024-10-02 | 959 | 959 | 958 | 958 | 500 | 958 |
| 2024-10-01 | 970 | 970 | 958 | 959 | 2,100 | 959 |
| 2024-09-30 | 961 | 961 | 950 | 954 | 2,000 | 954 |
| 2024-09-27 | 948 | 986 | 937 | 961 | 5,600 | 961 |
| 2024-09-26 | 985 | 1,000 | 985 | 999 | 4,100 | 999 |
| 2024-09-25 | 988 | 992 | 985 | 992 | 2,300 | 992 |
| 2024-09-24 | 992 | 996 | 990 | 990 | 2,900 | 990 |
| 2024-09-20 | 980 | 992 | 980 | 992 | 1,800 | 992 |
| 2024-09-19 | 999 | 999 | 991 | 992 | 900 | 992 |
| 2024-09-18 | 996 | 999 | 995 | 999 | 1,400 | 999 |
| 2024-09-17 | 999 | 1,000 | 999 | 999 | 400 | 999 |
| 2024-09-13 | 1,007 | 1,008 | 999 | 1,000 | 1,900 | 1,000 |
| 2024-09-12 | 1,001 | 1,005 | 1,001 | 1,005 | 400 | 1,005 |
| 2024-09-11 | 1,000 | 1,006 | 1,000 | 1,000 | 900 | 1,000 |
| 2024-09-10 | 1,024 | 1,024 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2024-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2024-09-06 | 1,022 | 1,022 | 1,003 | 1,003 | 300 | 1,003 |
| 2024-09-05 | 1,024 | 1,024 | 1,022 | 1,022 | 700 | 1,022 |
| 2024-09-04 | 1,016 | 1,020 | 1,003 | 1,003 | 700 | 1,003 |
| 2024-09-03 | 1,009 | 1,017 | 1,006 | 1,017 | 600 | 1,017 |
| 2024-09-02 | 1,007 | 1,008 | 1,007 | 1,008 | 300 | 1,008 |
| 2024-08-30 | 1,007 | 1,008 | 1,005 | 1,008 | 700 | 1,008 |
| 2024-08-29 | 998 | 1,006 | 998 | 1,006 | 1,100 | 1,006 |
| 2024-08-28 | - | - | - | 981 | - | 981 |
| 2024-08-27 | 997 | 997 | 980 | 981 | 1,300 | 981 |
| 2024-08-26 | 985 | 998 | 981 | 998 | 400 | 998 |
| 2024-08-23 | 986 | 986 | 985 | 985 | 600 | 985 |
| 2024-08-22 | - | - | - | 996 | - | 996 |
| 2024-08-21 | - | - | - | 996 | - | 996 |
| 2024-08-20 | 989 | 1,000 | 989 | 996 | 900 | 996 |
| 2024-08-19 | 991 | 991 | 985 | 985 | 1,500 | 985 |
| 2024-08-16 | 990 | 991 | 990 | 990 | 1,400 | 990 |
| 2024-08-15 | 1,000 | 1,005 | 1,000 | 1,005 | 1,500 | 1,005 |
| 2024-08-14 | 990 | 990 | 987 | 987 | 1,600 | 987 |
| 2024-08-13 | 980 | 989 | 979 | 989 | 1,400 | 989 |
| 2024-08-09 | 960 | 986 | 960 | 986 | 700 | 986 |
| 2024-08-08 | 964 | 973 | 964 | 965 | 700 | 965 |
| 2024-08-07 | 940 | 960 | 940 | 944 | 2,500 | 944 |
| 2024-08-06 | 955 | 974 | 955 | 955 | 1,600 | 955 |
| 2024-08-05 | 1,010 | 1,010 | 951 | 952 | 5,700 | 952 |
| 2024-08-02 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 2024-08-01 | 1,050 | 1,050 | 1,045 | 1,050 | 1,300 | 1,050 |
| 2024-07-31 | 1,063 | 1,063 | 1,049 | 1,049 | 1,000 | 1,049 |
| 2024-07-30 | 1,056 | 1,057 | 1,055 | 1,055 | 300 | 1,055 |
| 2024-07-29 | 1,051 | 1,055 | 1,051 | 1,055 | 1,300 | 1,055 |
| 2024-07-26 | 1,041 | 1,051 | 1,041 | 1,051 | 1,400 | 1,051 |
| 2024-07-25 | 1,059 | 1,059 | 1,050 | 1,059 | 400 | 1,059 |
| 2024-07-24 | - | - | - | 1,061 | - | 1,061 |
| 2024-07-23 | 1,055 | 1,061 | 1,053 | 1,061 | 2,700 | 1,061 |
| 2024-07-22 | 1,051 | 1,055 | 1,050 | 1,055 | 800 | 1,055 |
| 2024-07-19 | 1,050 | 1,061 | 1,050 | 1,051 | 3,500 | 1,051 |
| 2024-07-18 | 1,041 | 1,051 | 1,041 | 1,050 | 1,500 | 1,050 |
| 2024-07-17 | 1,051 | 1,054 | 1,050 | 1,050 | 600 | 1,050 |
| 2024-07-16 | 1,050 | 1,051 | 1,050 | 1,051 | 400 | 1,051 |
| 2024-07-12 | 1,040 | 1,046 | 1,040 | 1,046 | 1,000 | 1,046 |
| 2024-07-11 | 1,040 | 1,040 | 1,038 | 1,040 | 1,100 | 1,040 |
| 2024-07-10 | 1,039 | 1,040 | 1,039 | 1,040 | 2,500 | 1,040 |
| 2024-07-09 | 1,041 | 1,041 | 1,037 | 1,037 | 600 | 1,037 |
| 2024-07-08 | 1,034 | 1,037 | 1,025 | 1,037 | 700 | 1,037 |
| 2024-07-05 | 1,046 | 1,047 | 1,034 | 1,034 | 600 | 1,034 |
| 2024-07-04 | 1,050 | 1,054 | 1,043 | 1,043 | 400 | 1,043 |
| 2024-07-03 | 1,031 | 1,054 | 1,030 | 1,050 | 1,700 | 1,050 |
| 2024-07-02 | 1,020 | 1,051 | 1,020 | 1,050 | 3,100 | 1,050 |
| 2024-07-01 | 1,015 | 1,019 | 1,011 | 1,019 | 2,800 | 1,019 |
| 2024-06-28 | 1,009 | 1,010 | 1,002 | 1,010 | 1,100 | 1,010 |
| 2024-06-27 | 1,006 | 1,010 | 1,005 | 1,005 | 800 | 1,005 |
| 2024-06-26 | 1,004 | 1,006 | 995 | 1,006 | 2,300 | 1,006 |
| 2024-06-25 | 1,004 | 1,004 | 998 | 998 | 900 | 998 |
| 2024-06-24 | 1,005 | 1,006 | 998 | 998 | 2,100 | 998 |
| 2024-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 600 | 1,000 |
| 2024-06-20 | 1,009 | 1,009 | 1,005 | 1,008 | 500 | 1,008 |
| 2024-06-19 | 1,010 | 1,010 | 998 | 1,009 | 4,100 | 1,009 |
| 2024-06-18 | 1,013 | 1,014 | 1,003 | 1,006 | 800 | 1,006 |
| 2024-06-17 | 1,009 | 1,014 | 1,002 | 1,014 | 2,900 | 1,014 |
| 2024-06-14 | 1,010 | 1,010 | 1,009 | 1,009 | 1,200 | 1,009 |
| 2024-06-13 | 1,005 | 1,010 | 1,000 | 1,007 | 3,600 | 1,007 |
| 2024-06-12 | 1,000 | 1,006 | 1,000 | 1,006 | 500 | 1,006 |
| 2024-06-11 | 1,007 | 1,007 | 998 | 998 | 1,900 | 998 |
| 2024-06-10 | 1,009 | 1,009 | 1,003 | 1,005 | 1,000 | 1,005 |
| 2024-06-07 | 1,000 | 1,006 | 1,000 | 1,006 | 2,600 | 1,006 |
| 2024-06-06 | 1,000 | 1,000 | 999 | 999 | 1,200 | 999 |
| 2024-06-05 | 1,002 | 1,004 | 998 | 1,002 | 1,500 | 1,002 |
| 2024-06-04 | 999 | 1,003 | 996 | 1,003 | 3,300 | 1,003 |
| 2024-06-03 | 991 | 999 | 991 | 999 | 6,600 | 999 |
| 2024-05-31 | 986 | 990 | 986 | 989 | 400 | 989 |
| 2024-05-30 | 988 | 989 | 986 | 987 | 1,000 | 987 |
| 2024-05-29 | 989 | 990 | 988 | 988 | 1,300 | 988 |
| 2024-05-28 | 992 | 992 | 989 | 992 | 600 | 992 |
| 2024-05-27 | 989 | 992 | 989 | 992 | 1,500 | 992 |
| 2024-05-24 | 993 | 993 | 989 | 990 | 1,700 | 990 |
| 2024-05-23 | 990 | 993 | 989 | 992 | 5,100 | 992 |
| 2024-05-22 | 992 | 996 | 992 | 994 | 12,100 | 994 |
| 2024-05-21 | 1,049 | 1,049 | 991 | 996 | 24,100 | 996 |
| 2024-05-20 | 1,060 | 1,060 | 1,020 | 1,034 | 2,100 | 1,034 |
| 2024-05-17 | 1,066 | 1,066 | 1,065 | 1,065 | 600 | 1,065 |
| 2024-05-16 | 1,098 | 1,098 | 1,051 | 1,095 | 1,800 | 1,095 |
| 2024-05-15 | 1,092 | 1,119 | 1,085 | 1,085 | 1,000 | 1,085 |
| 2024-05-14 | 1,100 | 1,100 | 1,097 | 1,097 | 1,200 | 1,097 |
| 2024-05-13 | 1,115 | 1,120 | 1,115 | 1,120 | 500 | 1,120 |
| 2024-05-10 | 1,086 | 1,090 | 1,085 | 1,085 | 500 | 1,085 |
| 2024-05-09 | 1,086 | 1,086 | 1,086 | 1,086 | 200 | 1,086 |
| 2024-05-08 | 1,094 | 1,094 | 1,094 | 1,094 | 400 | 1,094 |
| 2024-05-07 | 1,095 | 1,095 | 1,094 | 1,094 | 300 | 1,094 |
| 2024-05-02 | - | - | - | 1,096 | - | 1,096 |
| 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
