1. HOME >
  2. 株価時系列 >
  3. 2974 >
  4. 2021年

2974 大英産業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30869870864864300864
2021-12-29870871855856700856
2021-12-28866868855868800868
2021-12-278818958808812,700881
2021-12-24879895879881800881
2021-12-238518718518701,000870
2021-12-22866867866866700866
2021-12-218518668518661,100866
2021-12-20851866851866200866
2021-12-178508508368361,900836
2021-12-16851851851851100851
2021-12-159009008608611,000861
2021-12-14---863-863
2021-12-13878878863863500863
2021-12-10853853853853600853
2021-12-098618858618641,300864
2021-12-08---885-885
2021-12-07885885885885100885
2021-12-06---915-915
2021-12-03---915-915
2021-12-029459459159152,200915
2021-12-01840840840840100840
2021-11-30838839827839300839
2021-11-29833833829833900833
2021-11-26---833-833
2021-11-25---833-833
2021-11-24835835831833500833
2021-11-22830835830830700830
2021-11-198268308228301,600830
2021-11-188328398308301,700830
2021-11-178358378308302,100830
2021-11-168648648358351,100835
2021-11-158938938788781,000878
2021-11-12879879879879100879
2021-11-118758788638641,000864
2021-11-10---887-887
2021-11-099009008878871,300887
2021-11-08925929901901500901
2021-11-05932932932932300932
2021-11-049589589329321,100932
2021-11-029889889589581,200958
2021-11-019079099009091,100909
2021-10-299489488929073,200907
2021-10-289849849589581,600958
2021-10-271,0001,000999999600999
2021-10-26---1,001-1,001
2021-10-25---1,001-1,001
2021-10-221,0021,0021,0011,0013001,001
2021-10-211,0081,0081,0071,0072001,007
2021-10-201,0111,0111,0061,0067001,006
2021-10-19---1,029-1,029
2021-10-181,0291,0291,0291,0292001,029
2021-10-151,0311,0751,0311,0461,7001,046
2021-10-14990998983998800998
2021-10-131,0101,0151,0001,0001,9001,000
2021-10-121,0491,0491,0191,0192001,019
2021-10-111,0171,0201,0171,0206001,020
2021-10-081,0481,0481,0481,0481,2001,048
2021-10-071,0581,0791,0581,0798001,079
2021-10-061,0541,0591,0541,0593001,059
2021-10-051,0591,0591,0591,0592001,059
2021-10-041,0601,0601,0561,0567001,056
2021-10-011,0621,0621,0601,0605001,060
2021-09-301,0581,0621,0581,0621,0001,062
2021-09-291,0521,0791,0521,0652,9001,065
2021-09-281,1851,1851,1621,1692,2001,169
2021-09-271,1861,1861,1781,1781,8001,178
2021-09-241,1941,1941,1861,1862,0001,186
2021-09-221,1651,1941,1651,1941,1001,194
2021-09-211,1591,1591,1301,1581,2001,158
2021-09-171,1621,1621,1621,1622001,162
2021-09-161,1881,1881,1011,1332,0001,133
2021-09-151,1991,1991,1801,1881,3001,188
2021-09-141,1621,1781,1621,1782001,178
2021-09-13---1,170-1,170
2021-09-101,1791,1791,1701,1702001,170
2021-09-091,1791,1791,1621,1623001,162
2021-09-081,1621,1621,1611,1613001,161
2021-09-071,1671,1971,1671,1674001,167
2021-09-061,1811,2001,1761,1961,2001,196
2021-09-031,1701,1751,1701,1754001,175
2021-09-021,1401,1681,1401,1683001,168
2021-09-01---1,140-1,140
2021-08-311,1191,1401,1191,1404001,140
2021-08-301,0761,1191,0761,1191,1001,119
2021-08-271,1001,1001,1001,1003001,100
2021-08-261,0991,0991,0991,0991001,099
2021-08-251,0991,0991,0991,0992001,099
2021-08-24---1,095-1,095
2021-08-231,1101,1101,0931,0958001,095
2021-08-201,1311,1311,1231,1231,9001,123
2021-08-191,1421,1951,1381,1722,4001,172
2021-08-181,1501,1611,1501,1602,8001,160
2021-08-171,2231,2231,2231,2231001,223
2021-08-161,2241,2241,2241,2242001,224
2021-08-131,2521,2521,2521,2524001,252
2021-08-121,2161,2161,2081,2127001,212
2021-08-111,2221,2491,2221,2223001,222
2021-08-10---1,228-1,228
2021-08-061,2591,2591,2281,2281,3001,228
2021-08-051,2291,2291,2291,2291001,229
2021-08-041,2501,2501,2501,2501,3001,250
2021-08-031,2501,2501,2501,2501,2001,250
2021-08-021,2501,2501,2501,2506001,250
2021-07-301,2141,2141,2141,2143001,214
2021-07-291,2151,2151,2151,2154001,215
2021-07-281,2551,2551,2501,2502001,250
2021-07-271,2301,2301,2251,2257001,225
2021-07-261,2651,2651,2531,2536001,253
2021-07-21---1,253-1,253
2021-07-201,2531,2531,2531,2531001,253
2021-07-191,2231,2531,2231,2532001,253
2021-07-161,2661,2661,2401,2402001,240
2021-07-151,2671,2671,2151,2409001,240
2021-07-141,2221,2451,2221,2455001,245
2021-07-131,2301,2301,2301,2303001,230
2021-07-121,2311,2311,2311,2312001,231
2021-07-09---1,201-1,201
2021-07-081,2031,2031,2011,2016001,201
2021-07-07---1,216-1,216
2021-07-061,2301,2331,2141,2161,5001,216
2021-07-051,2331,2331,2331,2331001,233
2021-07-021,2291,2291,2291,2291001,229
2021-07-011,3101,3101,2291,2291,7001,229
2021-06-301,2001,2001,2001,2002001,200
2021-06-291,2001,2001,2001,2001001,200
2021-06-281,2191,2201,2001,2001,4001,200
2021-06-25---1,200-1,200
2021-06-241,1701,2001,1701,2007001,200
2021-06-231,1671,2001,1671,2005001,200
2021-06-221,1671,1671,1671,1671001,167
2021-06-211,1581,2001,1581,1971,4001,197
2021-06-18---1,160-1,160
2021-06-17---1,160-1,160
2021-06-161,1521,1811,1521,1605001,160
2021-06-151,2101,2101,1761,1767001,176
2021-06-141,1831,1831,1541,1544001,154
2021-06-111,1821,1821,1821,1821001,182
2021-06-101,1811,1991,1521,1521,6001,152
2021-06-091,1781,1901,1781,1905001,190
2021-06-081,2001,2001,2001,2003001,200
2021-06-071,1861,1981,1861,1982001,198
2021-06-041,1561,1561,1561,1561001,156
2021-06-03---1,182-1,182
2021-06-02---1,182-1,182
2021-06-01---1,182-1,182
2021-05-311,1521,1821,1521,1822001,182
2021-05-281,1651,1651,1601,1602001,160
2021-05-27---1,199-1,199
2021-05-261,2001,2001,1991,1995001,199
2021-05-251,1901,1991,1901,1998001,199
2021-05-241,1901,1901,1901,1904001,190
2021-05-211,1901,1901,1901,1901001,190
2021-05-20---1,160-1,160
2021-05-191,1901,1901,1601,1602001,160
2021-05-18---1,180-1,180
2021-05-171,2041,2041,1741,1803001,180
2021-05-141,1991,1991,1711,1711,0001,171
2021-05-131,1301,1601,1301,1304001,130
2021-05-121,1021,1301,1021,1306001,130
2021-05-111,1091,1241,1091,1204001,120
2021-05-101,1251,1991,1091,1092,0001,109
2021-05-071,1001,1111,1001,1115001,111
2021-05-061,0601,1001,0601,1001,6001,100
2021-04-301,0601,0601,0601,0601001,060
2021-04-281,0601,0601,0601,0601001,060
2021-04-27---1,060-1,060
2021-04-261,0601,0601,0441,0606001,060
2021-04-231,0601,0611,0601,0606001,060
2021-04-221,0601,0601,0601,0607001,060
2021-04-211,0581,0601,0581,0608001,060
2021-04-201,0581,0581,0581,0581001,058
2021-04-191,0601,0601,0601,0601001,060
2021-04-161,0581,0601,0581,0601,0001,060
2021-04-151,0581,0601,0581,0601,3001,060
2021-04-14---1,058-1,058
2021-04-131,0281,0581,0281,0585001,058
2021-04-121,0281,0281,0281,0284001,028
2021-04-091,0501,0501,0281,0283001,028
2021-04-081,0311,0501,0301,0508001,050
2021-04-071,0631,0631,0501,0505001,050
2021-04-061,0551,0631,0551,0636001,063
2021-04-051,0431,0571,0281,0577001,057
2021-04-021,0101,0431,0101,0435001,043
2021-04-011,0451,0451,0211,0214001,021
2021-03-31---1,002-1,002
2021-03-301,0071,0071,0021,0023001,002
2021-03-291,0231,0231,0201,0233001,023
2021-03-261,0291,0291,0001,0001,3001,000
2021-03-251,0041,0041,0041,0041001,004
2021-03-241,0301,0301,0061,0064001,006
2021-03-231,0271,0301,0261,0309001,030
2021-03-221,0291,0291,0281,0282001,028
2021-03-191,0241,0271,0031,0271,2001,027
2021-03-181,0031,0031,0031,0033001,003
2021-03-171,0281,0281,0011,0014001,001
2021-03-161,0501,0501,0001,0291,8001,029
2021-03-151,0251,0251,0001,0248001,024
2021-03-129921,0259921,0259001,025
2021-03-11---990-990
2021-03-10---990-990
2021-03-09---990-990
2021-03-08---990-990
2021-03-059909909909901,300990
2021-03-041,0171,0171,0161,0162001,016
2021-03-031,0161,0161,0151,0163001,016
2021-03-021,0001,0161,0001,0162,0001,016
2021-03-01---970-970
2021-02-26---970-970
2021-02-25954970954970400970
2021-02-249559999559991,400999
2021-02-22955958941941400941
2021-02-19959959940940200940
2021-02-189419489309481,100948
2021-02-17941941941941100941
2021-02-169629629439431,000943
2021-02-15950950947947800947
2021-02-129289649289641,700964
2021-02-10925925925925300925
2021-02-09924924924924100924
2021-02-08944944920924600924
2021-02-05932932932932100932
2021-02-04923923916916300916
2021-02-03930930930930100930
2021-02-02924924924924100924
2021-02-01924924924924200924
2021-01-29---927-927
2021-01-28---927-927
2021-01-279559559279271,100927
2021-01-26930930930930100930
2021-01-25929930928930500930
2021-01-22---930-930
2021-01-21940940930930300930
2021-01-20920940920940400940
2021-01-19924924920920200920
2021-01-189449449399391,700939
2021-01-15925925907907300907
2021-01-14925925925925200925
2021-01-13901901901901100901
2021-01-12922922899899800899
2021-01-08915916915916300916
2021-01-07900925900924500924
2021-01-06898900898900400900
2021-01-05898898891891200891
2021-01-04887887887887200887

分割・併合履歴 ： なし