2974 大英産業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 916 | - | 916 |
| 2022-12-29 | 917 | 917 | 916 | 916 | 200 | 916 |
| 2022-12-28 | 900 | 902 | 900 | 902 | 1,300 | 902 |
| 2022-12-27 | 902 | 902 | 901 | 902 | 400 | 902 |
| 2022-12-26 | 910 | 915 | 910 | 915 | 1,000 | 915 |
| 2022-12-23 | 916 | 916 | 910 | 910 | 1,100 | 910 |
| 2022-12-22 | 916 | 916 | 916 | 916 | 100 | 916 |
| 2022-12-21 | 916 | 916 | 916 | 916 | 500 | 916 |
| 2022-12-20 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2022-12-19 | 910 | 931 | 910 | 931 | 1,300 | 931 |
| 2022-12-16 | 916 | 916 | 913 | 913 | 300 | 913 |
| 2022-12-15 | 931 | 931 | 916 | 916 | 800 | 916 |
| 2022-12-14 | 931 | 931 | 901 | 916 | 1,600 | 916 |
| 2022-12-13 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2022-12-12 | 907 | 937 | 907 | 937 | 400 | 937 |
| 2022-12-09 | - | - | - | 906 | - | 906 |
| 2022-12-08 | 906 | 906 | 906 | 906 | 100 | 906 |
| 2022-12-07 | 935 | 950 | 905 | 920 | 1,600 | 920 |
| 2022-12-06 | - | - | - | 965 | - | 965 |
| 2022-12-05 | 965 | 965 | 965 | 965 | 100 | 965 |
| 2022-12-02 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2022-12-01 | 995 | 995 | 980 | 980 | 1,500 | 980 |
| 2022-11-30 | 936 | 950 | 935 | 950 | 300 | 950 |
| 2022-11-29 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2022-11-28 | - | - | - | 960 | - | 960 |
| 2022-11-25 | 959 | 960 | 959 | 960 | 600 | 960 |
| 2022-11-24 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2022-11-22 | - | - | - | 950 | - | 950 |
| 2022-11-21 | 960 | 960 | 950 | 950 | 800 | 950 |
| 2022-11-18 | - | - | - | 960 | - | 960 |
| 2022-11-17 | - | - | - | 960 | - | 960 |
| 2022-11-16 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2022-11-15 | 979 | 979 | 962 | 962 | 1,100 | 962 |
| 2022-11-14 | 929 | 975 | 929 | 968 | 1,500 | 968 |
| 2022-11-11 | 920 | 921 | 920 | 921 | 600 | 921 |
| 2022-11-10 | 916 | 920 | 916 | 920 | 400 | 920 |
| 2022-11-09 | 919 | 919 | 900 | 901 | 500 | 901 |
| 2022-11-08 | 915 | 915 | 915 | 915 | 200 | 915 |
| 2022-11-07 | 901 | 901 | 900 | 900 | 400 | 900 |
| 2022-11-04 | - | - | - | 910 | - | 910 |
| 2022-11-02 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2022-11-01 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2022-10-31 | - | - | - | 910 | - | 910 |
| 2022-10-28 | - | - | - | 910 | - | 910 |
| 2022-10-27 | - | - | - | 910 | - | 910 |
| 2022-10-26 | - | - | - | 910 | - | 910 |
| 2022-10-25 | 900 | 910 | 900 | 910 | 1,000 | 910 |
| 2022-10-24 | - | - | - | 906 | - | 906 |
| 2022-10-21 | 915 | 915 | 906 | 906 | 300 | 906 |
| 2022-10-20 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2022-10-19 | 913 | 928 | 913 | 928 | 200 | 928 |
| 2022-10-18 | - | - | - | 928 | - | 928 |
| 2022-10-17 | - | - | - | 928 | - | 928 |
| 2022-10-14 | 955 | 955 | 928 | 928 | 800 | 928 |
| 2022-10-13 | 947 | 947 | 925 | 925 | 500 | 925 |
| 2022-10-12 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2022-10-11 | 946 | 946 | 946 | 946 | 300 | 946 |
| 2022-10-07 | 940 | 946 | 940 | 946 | 900 | 946 |
| 2022-10-06 | 946 | 946 | 940 | 940 | 300 | 940 |
| 2022-10-05 | - | - | - | 946 | - | 946 |
| 2022-10-04 | 948 | 948 | 946 | 946 | 200 | 946 |
| 2022-10-03 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2022-09-30 | 939 | 939 | 939 | 939 | 200 | 939 |
| 2022-09-29 | 924 | 933 | 922 | 924 | 2,600 | 924 |
| 2022-09-28 | 994 | 998 | 994 | 994 | 2,800 | 994 |
| 2022-09-27 | 981 | 994 | 981 | 994 | 300 | 994 |
| 2022-09-26 | 988 | 1,015 | 982 | 983 | 2,500 | 983 |
| 2022-09-22 | 980 | 988 | 980 | 982 | 1,400 | 982 |
| 2022-09-21 | 981 | 982 | 972 | 982 | 1,800 | 982 |
| 2022-09-20 | 982 | 982 | 976 | 981 | 900 | 981 |
| 2022-09-16 | 982 | 982 | 982 | 982 | 300 | 982 |
| 2022-09-15 | 989 | 989 | 982 | 983 | 1,400 | 983 |
| 2022-09-14 | 977 | 983 | 976 | 983 | 800 | 983 |
| 2022-09-13 | 981 | 992 | 980 | 983 | 400 | 983 |
| 2022-09-12 | 985 | 999 | 981 | 981 | 1,300 | 981 |
| 2022-09-09 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2022-09-08 | 990 | 990 | 980 | 980 | 700 | 980 |
| 2022-09-07 | 990 | 991 | 990 | 990 | 500 | 990 |
| 2022-09-06 | 991 | 993 | 990 | 990 | 1,100 | 990 |
| 2022-09-05 | 989 | 990 | 989 | 990 | 300 | 990 |
| 2022-09-02 | 999 | 1,002 | 990 | 1,002 | 1,300 | 1,002 |
| 2022-09-01 | 999 | 999 | 989 | 999 | 400 | 999 |
| 2022-08-31 | 1,001 | 1,001 | 984 | 984 | 500 | 984 |
| 2022-08-30 | 1,000 | 1,002 | 1,000 | 1,002 | 1,300 | 1,002 |
| 2022-08-29 | 1,010 | 1,010 | 1,010 | 1,010 | 400 | 1,010 |
| 2022-08-26 | 1,013 | 1,013 | 1,013 | 1,013 | 100 | 1,013 |
| 2022-08-25 | 1,014 | 1,026 | 1,013 | 1,026 | 400 | 1,026 |
| 2022-08-24 | - | - | - | 1,034 | - | 1,034 |
| 2022-08-23 | 1,035 | 1,035 | 1,034 | 1,034 | 200 | 1,034 |
| 2022-08-22 | - | - | - | 1,015 | - | 1,015 |
| 2022-08-19 | - | - | - | 1,017 | - | 1,017 |
| 2022-08-18 | 1,019 | 1,019 | 1,017 | 1,017 | 500 | 1,017 |
| 2022-08-17 | 1,018 | 1,019 | 1,018 | 1,019 | 300 | 1,019 |
| 2022-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
| 2022-08-15 | 1,028 | 1,028 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2022-08-12 | 1,016 | 1,027 | 1,014 | 1,014 | 900 | 1,014 |
| 2022-08-10 | - | - | - | 1,016 | - | 1,016 |
| 2022-08-09 | 1,025 | 1,025 | 1,016 | 1,016 | 200 | 1,016 |
| 2022-08-08 | 1,015 | 1,019 | 1,014 | 1,017 | 1,700 | 1,017 |
| 2022-08-05 | 1,050 | 1,050 | 1,050 | 1,050 | 500 | 1,050 |
| 2022-08-04 | 1,038 | 1,038 | 1,032 | 1,032 | 200 | 1,032 |
| 2022-08-03 | - | - | - | 1,041 | - | 1,041 |
| 2022-08-02 | - | - | - | 1,041 | - | 1,041 |
| 2022-08-01 | 1,041 | 1,087 | 1,011 | 1,041 | 1,700 | 1,041 |
| 2022-07-29 | 1,016 | 1,016 | 1,012 | 1,012 | 600 | 1,012 |
| 2022-07-28 | - | - | - | 1,035 | - | 1,035 |
| 2022-07-27 | 1,032 | 1,035 | 1,032 | 1,035 | 300 | 1,035 |
| 2022-07-26 | 1,011 | 1,032 | 1,011 | 1,032 | 800 | 1,032 |
| 2022-07-25 | 1,010 | 1,030 | 1,010 | 1,030 | 300 | 1,030 |
| 2022-07-22 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 1,010 |
| 2022-07-21 | 1,050 | 1,069 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2022-07-20 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 1,000 |
| 2022-07-19 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2022-07-15 | 1,030 | 1,030 | 1,016 | 1,016 | 700 | 1,016 |
| 2022-07-14 | 1,015 | 1,018 | 1,015 | 1,018 | 1,200 | 1,018 |
| 2022-07-13 | 1,020 | 1,020 | 990 | 1,005 | 1,000 | 1,005 |
| 2022-07-12 | - | - | - | 995 | - | 995 |
| 2022-07-11 | 989 | 995 | 975 | 995 | 1,200 | 995 |
| 2022-07-08 | - | - | - | 1,001 | - | 1,001 |
| 2022-07-07 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2022-07-06 | 1,001 | 1,001 | 1,000 | 1,000 | 300 | 1,000 |
| 2022-07-05 | 1,000 | 1,010 | 1,000 | 1,010 | 1,300 | 1,010 |
| 2022-07-04 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2022-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 | 1,000 |
| 2022-06-30 | 952 | 967 | 952 | 967 | 300 | 967 |
| 2022-06-29 | 963 | 963 | 963 | 963 | 100 | 963 |
| 2022-06-28 | 916 | 946 | 916 | 946 | 1,400 | 946 |
| 2022-06-27 | - | - | - | 920 | - | 920 |
| 2022-06-24 | 915 | 920 | 905 | 920 | 500 | 920 |
| 2022-06-23 | - | - | - | 900 | - | 900 |
| 2022-06-22 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-06-21 | - | - | - | 900 | - | 900 |
| 2022-06-20 | 909 | 910 | 889 | 900 | 1,700 | 900 |
| 2022-06-17 | 900 | 900 | 900 | 900 | 900 | 900 |
| 2022-06-16 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2022-06-15 | 900 | 900 | 900 | 900 | 700 | 900 |
| 2022-06-14 | 885 | 885 | 877 | 877 | 400 | 877 |
| 2022-06-13 | 900 | 900 | 900 | 900 | 1,400 | 900 |
| 2022-06-10 | 920 | 920 | 900 | 900 | 4,700 | 900 |
| 2022-06-09 | 930 | 935 | 920 | 920 | 3,100 | 920 |
| 2022-06-08 | - | - | - | 945 | - | 945 |
| 2022-06-07 | 938 | 945 | 932 | 945 | 800 | 945 |
| 2022-06-06 | 989 | 989 | 921 | 929 | 3,300 | 929 |
| 2022-06-03 | 954 | 978 | 954 | 978 | 300 | 978 |
| 2022-06-02 | 963 | 969 | 963 | 969 | 800 | 969 |
| 2022-06-01 | 930 | 956 | 930 | 956 | 300 | 956 |
| 2022-05-31 | - | - | - | 914 | - | 914 |
| 2022-05-30 | 914 | 914 | 914 | 914 | 300 | 914 |
| 2022-05-27 | - | - | - | 919 | - | 919 |
| 2022-05-26 | 919 | 919 | 919 | 919 | 200 | 919 |
| 2022-05-25 | - | - | - | 904 | - | 904 |
| 2022-05-24 | - | - | - | 904 | - | 904 |
| 2022-05-23 | - | - | - | 896 | - | 896 |
| 2022-05-20 | - | - | - | 896 | - | 896 |
| 2022-05-19 | - | - | - | 896 | - | 896 |
| 2022-05-18 | - | - | - | 896 | - | 896 |
| 2022-05-17 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2022-05-16 | 911 | 911 | 911 | 911 | 100 | 911 |
| 2022-05-13 | 941 | 941 | 896 | 896 | 800 | 896 |
| 2022-05-12 | 896 | 896 | 896 | 896 | 100 | 896 |
| 2022-05-11 | 905 | 905 | 905 | 905 | 100 | 905 |
| 2022-05-10 | 920 | 920 | 920 | 920 | 300 | 920 |
| 2022-05-09 | - | - | - | 910 | - | 910 |
| 2022-05-06 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2022-05-02 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2022-04-28 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2022-04-27 | - | - | - | 875 | - | 875 |
| 2022-04-26 | - | - | - | 875 | - | 875 |
| 2022-04-25 | - | - | - | 875 | - | 875 |
| 2022-04-22 | 878 | 878 | 875 | 875 | 200 | 875 |
| 2022-04-21 | 878 | 878 | 878 | 878 | 100 | 878 |
| 2022-04-20 | 911 | 911 | 875 | 875 | 600 | 875 |
| 2022-04-19 | 926 | 926 | 926 | 926 | 300 | 926 |
| 2022-04-18 | - | - | - | 925 | - | 925 |
| 2022-04-15 | 925 | 925 | 925 | 925 | 700 | 925 |
| 2022-04-14 | 906 | 910 | 906 | 910 | 200 | 910 |
| 2022-04-13 | 891 | 891 | 891 | 891 | 100 | 891 |
| 2022-04-12 | 897 | 898 | 897 | 898 | 200 | 898 |
| 2022-04-11 | - | - | - | 891 | - | 891 |
| 2022-04-08 | - | - | - | 891 | - | 891 |
| 2022-04-07 | 891 | 891 | 891 | 891 | 100 | 891 |
| 2022-04-06 | - | - | - | 861 | - | 861 |
| 2022-04-05 | - | - | - | 861 | - | 861 |
| 2022-04-04 | - | - | - | 861 | - | 861 |
| 2022-04-01 | 846 | 861 | 846 | 861 | 200 | 861 |
| 2022-03-31 | 831 | 831 | 831 | 831 | 100 | 831 |
| 2022-03-30 | - | - | - | 830 | - | 830 |
| 2022-03-29 | 841 | 841 | 830 | 830 | 200 | 830 |
| 2022-03-28 | - | - | - | 856 | - | 856 |
| 2022-03-25 | - | - | - | 856 | - | 856 |
| 2022-03-24 | - | - | - | 856 | - | 856 |
| 2022-03-23 | - | - | - | 856 | - | 856 |
| 2022-03-22 | 856 | 856 | 856 | 856 | 100 | 856 |
| 2022-03-18 | 871 | 871 | 871 | 871 | 100 | 871 |
| 2022-03-17 | 856 | 856 | 856 | 856 | 400 | 856 |
| 2022-03-16 | 875 | 875 | 860 | 860 | 400 | 860 |
| 2022-03-15 | 875 | 875 | 875 | 875 | 600 | 875 |
| 2022-03-14 | 868 | 875 | 868 | 875 | 300 | 875 |
| 2022-03-11 | - | - | - | 838 | - | 838 |
| 2022-03-10 | - | - | - | 838 | - | 838 |
| 2022-03-09 | 838 | 838 | 838 | 838 | 100 | 838 |
| 2022-03-08 | - | - | - | 823 | - | 823 |
| 2022-03-07 | - | - | - | 823 | - | 823 |
| 2022-03-04 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2022-03-03 | - | - | - | 830 | - | 830 |
| 2022-03-02 | - | - | - | 830 | - | 830 |
| 2022-03-01 | - | - | - | 830 | - | 830 |
| 2022-02-28 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2022-02-25 | - | - | - | 815 | - | 815 |
| 2022-02-24 | 812 | 815 | 812 | 815 | 300 | 815 |
| 2022-02-22 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2022-02-21 | - | - | - | 861 | - | 861 |
| 2022-02-18 | - | - | - | 861 | - | 861 |
| 2022-02-17 | 861 | 861 | 861 | 861 | 100 | 861 |
| 2022-02-16 | - | - | - | 874 | - | 874 |
| 2022-02-15 | 874 | 874 | 874 | 874 | 700 | 874 |
| 2022-02-14 | 844 | 844 | 844 | 844 | 500 | 844 |
| 2022-02-10 | - | - | - | 859 | - | 859 |
| 2022-02-09 | 859 | 859 | 859 | 859 | 100 | 859 |
| 2022-02-08 | - | - | - | 859 | - | 859 |
| 2022-02-07 | - | - | - | 859 | - | 859 |
| 2022-02-04 | - | - | - | 859 | - | 859 |
| 2022-02-03 | - | - | - | 859 | - | 859 |
| 2022-02-02 | - | - | - | 859 | - | 859 |
| 2022-02-01 | - | - | - | 859 | - | 859 |
| 2022-01-31 | - | - | - | 859 | - | 859 |
| 2022-01-28 | 829 | 859 | 829 | 859 | 1,200 | 859 |
| 2022-01-27 | 850 | 850 | 844 | 844 | 1,100 | 844 |
| 2022-01-26 | 876 | 891 | 861 | 861 | 1,400 | 861 |
| 2022-01-25 | - | - | - | 891 | - | 891 |
| 2022-01-24 | - | - | - | 891 | - | 891 |
| 2022-01-21 | - | - | - | 891 | - | 891 |
| 2022-01-20 | - | - | - | 891 | - | 891 |
| 2022-01-19 | 894 | 894 | 891 | 891 | 500 | 891 |
| 2022-01-18 | 909 | 909 | 909 | 909 | 100 | 909 |
| 2022-01-17 | - | - | - | 901 | - | 901 |
| 2022-01-14 | 937 | 937 | 901 | 901 | 1,900 | 901 |
| 2022-01-13 | 893 | 893 | 892 | 892 | 200 | 892 |
| 2022-01-12 | - | - | - | 905 | - | 905 |
| 2022-01-11 | 908 | 908 | 890 | 905 | 1,200 | 905 |
| 2022-01-07 | - | - | - | 900 | - | 900 |
| 2022-01-06 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2022-01-05 | 899 | 900 | 885 | 900 | 1,800 | 900 |
| 2022-01-04 | 878 | 879 | 878 | 879 | 200 | 879 |
分割・併合履歴 ： なし
