1. HOME >
  2. 株価時系列 >
  3. 2974 >
  4. 2019年

2974 大英産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,0701,0701,0601,0602,0001,060
2019-12-271,1401,1401,0621,0703,9001,070
2019-12-261,0501,0511,0421,0503,6001,050
2019-12-251,0501,0501,0401,0482,4001,048
2019-12-241,0511,0531,0451,05010,2001,050
2019-12-231,0551,0551,0421,0421,4001,042
2019-12-201,0701,0701,0451,0701,8001,070
2019-12-191,0661,0661,0661,0662001,066
2019-12-181,0801,0801,0801,0804001,080
2019-12-171,0881,0881,0601,0619001,061
2019-12-161,1751,1751,0901,1181,8001,118
2019-12-131,0821,1301,0821,1301,5001,130
2019-12-121,1301,1301,1301,1301001,130
2019-12-111,1481,1481,1211,1251,9001,125
2019-12-101,1121,1501,1001,1501,1001,150
2019-12-091,1491,1501,1121,1121,9001,112
2019-12-061,1251,1251,1071,1078001,107
2019-12-051,0921,0921,0691,0691,4001,069
2019-12-041,0641,1001,0401,0516,3001,051
2019-12-031,0651,0651,0341,0341,7001,034
2019-12-021,0321,0491,0301,0492,3001,049
2019-11-291,0221,0301,0221,0309001,030
2019-11-281,0301,0301,0301,0301,1001,030
2019-11-271,0201,0301,0131,0304,1001,030
2019-11-261,0131,0501,0131,0507001,050
2019-11-251,0441,0441,0061,0182,0001,018
2019-11-221,0001,0009969992,900999
2019-11-211,0351,0351,0011,0282,0001,028
2019-11-201,0311,0501,0001,0405,5001,040
2019-11-191,0901,1091,0251,0785,8001,078
2019-11-181,1191,1191,0641,1108,9001,110
2019-11-151,1201,1201,1001,1069,2001,106
2019-11-141,1201,1201,1201,1206001,120
2019-11-131,1221,1301,1171,1203,2001,120
2019-11-121,1211,1211,1201,1204001,120
2019-11-111,1171,1211,1161,1215,7001,121
2019-11-081,1311,1321,1151,1267,9001,126
2019-11-071,1701,1701,1301,1307001,130
2019-11-061,1501,1681,1261,1271,6001,127
2019-11-051,1261,1261,1261,1261001,126
2019-11-011,1121,1451,1121,1458001,145
2019-10-311,1401,1501,1301,1301,0001,130
2019-10-301,1401,1481,1401,1408001,140
2019-10-291,1131,1401,1131,1352,0001,135
2019-10-281,1311,1311,1311,1318,6001,131
2019-10-25---1,136-1,136
2019-10-241,1401,1661,1361,1361,4001,136
2019-10-231,1301,1311,1111,1302,0001,130
2019-10-211,1301,1301,1211,1211,3001,121
2019-10-181,1311,1311,1221,1231,4001,123
2019-10-171,1301,1311,1301,1312001,131
2019-10-161,1581,1581,1301,1401,8001,140
2019-10-151,1281,1401,1281,1311,4001,131
2019-10-111,1261,1311,1221,1311,4001,131
2019-10-101,1301,1311,1301,1316001,131
2019-10-091,1291,1401,1281,1309001,130
2019-10-081,1501,1501,1311,1312001,131
2019-10-07---1,140-1,140
2019-10-041,1261,1401,1261,1401,9001,140
2019-10-031,1361,1361,1321,1326001,132
2019-10-021,1361,1421,1361,1429001,142
2019-10-011,1601,1601,1491,1606001,160
2019-09-301,1561,1861,1451,1601,8001,160
2019-09-271,1371,1961,1371,1961,5001,196
2019-09-261,1871,1951,1871,1952,3001,195
2019-09-251,1701,1701,1701,1702001,170
2019-09-241,1901,1901,1671,1671,1001,167
2019-09-201,1601,1951,1401,1903,0001,190
2019-09-191,1661,1671,1661,1661,1001,166
2019-09-181,1941,1941,1661,1702,5001,170
2019-09-171,1961,1961,1661,1691,8001,169
2019-09-131,1631,1751,1631,1701,0001,170
2019-09-121,1701,1851,1701,1802,1001,180
2019-09-111,1901,1991,1851,1854001,185
2019-09-101,2001,2001,2001,2002001,200
2019-09-091,1641,1991,1631,1991,3001,199
2019-09-061,2001,2001,1811,2001,1001,200
2019-09-051,1821,1821,1811,1813001,181
2019-09-041,1911,1911,1701,1802,1001,180
2019-09-031,1971,2001,1831,19913,0001,199
2019-09-021,2001,2011,1951,1951,5001,195
2019-08-301,1911,2091,1911,2036,9001,203
2019-08-291,2201,2201,2041,2041,8001,204
2019-08-281,2031,2301,2031,2302,6001,230
2019-08-271,2081,2271,2081,2271,9001,227
2019-08-261,2131,2221,2021,2025,7001,202
2019-08-231,2131,2131,2011,2011,4001,201
2019-08-221,2201,2211,2201,2201,3001,220
2019-08-211,2301,2301,2111,2201,2001,220
2019-08-201,2151,2451,2151,2162,5001,216
2019-08-191,2151,2211,2151,2211,2001,221
2019-08-161,2411,2411,2211,2302,4001,230
2019-08-151,2201,2211,2111,2113,3001,211
2019-08-141,2701,2701,2701,2708001,270
2019-08-131,2501,2801,2501,2804,6001,280
2019-08-091,3031,3031,2911,2916001,291
2019-08-081,3001,3021,3001,3023,0001,302
2019-08-071,3081,3081,2811,3007,3001,300
2019-08-061,3101,3101,2761,2767001,276
2019-08-051,3101,3101,2801,2801,8001,280
2019-08-021,3281,3301,2801,3104,5001,310
2019-08-011,2751,2781,2751,2755,5001,275
2019-07-311,2731,2801,2701,2805001,280
2019-07-301,2771,2781,2761,2786001,278
2019-07-291,2961,2961,2951,2966001,296
2019-07-261,3101,3201,2901,3202,8001,320
2019-07-251,3161,3261,3121,3131,9001,313
2019-07-241,3161,3211,3161,3171,3001,317
2019-07-231,3601,3771,3391,3404,8001,340
2019-07-221,3801,3801,3391,3393,7001,339
2019-07-191,3151,3791,3001,3793,4001,379
2019-07-181,3501,3801,3001,3153,0001,315
2019-07-171,3011,3801,3011,3215,4001,321
2019-07-161,3001,3101,2581,3078,6001,307
2019-07-121,2751,2771,2531,2531,6001,253
2019-07-111,2501,2751,2441,2651,9001,265
2019-07-101,2701,2751,2511,2514001,251
2019-07-091,2461,2461,2351,2462,6001,246
2019-07-081,2681,2801,2411,2624,5001,262
2019-07-051,3201,3201,2611,2976,1001,297
2019-07-041,3161,3171,2761,3163,5001,316
2019-07-031,3011,3091,2831,3008,8001,300
2019-07-021,2601,2831,2501,26516,0001,265
2019-07-011,2301,2301,2111,2307,3001,230
2019-06-281,2291,2291,2111,2291,3001,229
2019-06-271,2081,2331,2081,2296,2001,229
2019-06-261,2001,2061,2001,2014,7001,201
2019-06-251,1951,2211,1951,2201,9001,220
2019-06-241,2051,2131,1951,2013,2001,201
2019-06-211,2271,2271,2001,2044,1001,204
2019-06-201,2301,2301,2111,2203,3001,220
2019-06-191,2271,2311,2101,2106,7001,210
2019-06-181,2101,2151,2001,2112,6001,211
2019-06-171,2031,2031,1831,2003,8001,200
2019-06-141,2031,2081,1941,2084,1001,208
2019-06-131,2291,2291,2041,2083,5001,208
2019-06-121,2011,2301,2011,2255,6001,225
2019-06-111,2131,2221,2011,2016,7001,201
2019-06-101,2551,2551,2201,23011,0001,230
2019-06-071,2551,2581,2431,2454,9001,245
2019-06-061,2731,2731,2451,25419,4001,254
2019-06-051,3061,3061,2511,27222,3001,272
2019-06-041,3301,3551,2401,276145,1001,276

分割・併合履歴 ： なし