大英産業(2974)の株価時系列情報
大英産業(2974)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/01/15 | 959 | 959 | 959 | 959 | 1,300 |
| 2025/01/14 | 950 | 950 | 950 | 950 | 600 |
| 2025/01/10 | 950 | 950 | 950 | 950 | 100 |
| 2025/01/09 | 940 | 950 | 940 | 950 | 700 |
| 2025/01/07 | 927 | 948 | 927 | 948 | 900 |
| 2025/01/06 | 930 | 942 | 930 | 942 | 700 |
| 2024/12/30 | 912 | 930 | 912 | 930 | 1,600 |
| 2024/12/27 | 908 | 911 | 908 | 910 | 1,100 |
| 2024/12/26 | 909 | 910 | 902 | 907 | 3,400 |
| 2024/12/25 | 904 | 910 | 904 | 910 | 2,900 |
| 2024/12/24 | 908 | 908 | 904 | 904 | 2,200 |
| 2024/12/23 | 925 | 926 | 903 | 908 | 5,000 |
| 2024/12/20 | 932 | 932 | 931 | 931 | 1,700 |
| 2024/12/19 | 932 | 932 | 931 | 931 | 400 |
| 2024/12/18 | 932 | 932 | 931 | 931 | 2,300 |
| 2024/12/17 | 941 | 941 | 932 | 932 | 3,100 |
| 2024/12/16 | 935 | 935 | 932 | 932 | 400 |
| 2024/12/13 | 935 | 935 | 933 | 935 | 2,100 |
| 2024/12/12 | 935 | 935 | 934 | 935 | 600 |
| 2024/12/11 | 937 | 937 | 935 | 936 | 500 |
| 2024/12/10 | 937 | 938 | 936 | 936 | 2,100 |
| 2024/12/09 | 936 | 940 | 935 | 935 | 2,400 |
| 2024/12/06 | 940 | 940 | 934 | 935 | 2,700 |
| 2024/12/05 | 950 | 950 | 939 | 939 | 2,400 |
| 2024/12/04 | 951 | 951 | 950 | 950 | 700 |
| 2024/12/03 | 951 | 951 | 946 | 947 | 1,200 |
| 2024/12/02 | 952 | 952 | 943 | 945 | 3,300 |
| 2024/11/29 | 950 | 951 | 943 | 951 | 900 |
| 2024/11/28 | 953 | 953 | 948 | 949 | 800 |
| 2024/11/27 | 955 | 955 | 952 | 952 | 200 |
| 2024/11/26 | 955 | 955 | 955 | 955 | 100 |
| 2024/11/25 | 955 | 955 | 953 | 953 | 800 |
| 2024/11/22 | 954 | 955 | 953 | 954 | 500 |
| 2024/11/21 | 954 | 955 | 954 | 955 | 300 |
| 2024/11/20 | 956 | 958 | 956 | 958 | 500 |
| 2024/11/19 | 958 | 958 | 957 | 957 | 900 |
| 2024/11/18 | 958 | 958 | 958 | 958 | 100 |
| 2024/11/15 | 970 | 970 | 955 | 955 | 2,800 |
| 2024/11/14 | 956 | 971 | 956 | 971 | 200 |
| 2024/11/13 | 975 | 975 | 955 | 955 | 700 |
| 2024/11/12 | 960 | 960 | 960 | 960 | 100 |
| 2024/11/11 | 959 | 959 | 959 | 959 | 200 |
| 2024/11/08 | 957 | 959 | 957 | 959 | 300 |
| 2024/11/07 | 972 | 972 | 957 | 957 | 300 |
| 2024/11/06 | 956 | 961 | 956 | 957 | 500 |
| 2024/11/01 | 958 | 958 | 958 | 958 | 800 |
| 2024/10/31 | 968 | 968 | 961 | 961 | 700 |
| 2024/10/30 | 979 | 979 | 970 | 970 | 500 |
| 2024/10/29 | 971 | 971 | 971 | 971 | 100 |
| 2024/10/28 | 975 | 975 | 971 | 971 | 300 |
| 2024/10/25 | 984 | 984 | 980 | 980 | 300 |
| 2024/10/24 | 985 | 985 | 978 | 985 | 300 |
| 2024/10/23 | 980 | 980 | 972 | 980 | 500 |
| 2024/10/22 | 978 | 991 | 970 | 980 | 2,500 |
| 2024/10/21 | 996 | 996 | 971 | 978 | 4,000 |
| 2024/10/18 | 950 | 950 | 950 | 950 | 100 |
| 2024/10/17 | 943 | 954 | 943 | 954 | 200 |
| 2024/10/16 | 943 | 944 | 943 | 944 | 200 |
| 2024/10/15 | 954 | 954 | 945 | 945 | 600 |
| 2024/10/11 | 951 | 952 | 940 | 944 | 2,500 |
| 2024/10/10 | 956 | 956 | 952 | 955 | 300 |
| 2024/10/09 | 957 | 957 | 957 | 957 | 100 |
| 2024/10/08 | 951 | 956 | 951 | 956 | 900 |
| 2024/10/07 | 958 | 959 | 953 | 953 | 1,200 |
| 2024/10/04 | 959 | 965 | 958 | 963 | 900 |
| 2024/10/03 | 960 | 960 | 958 | 959 | 300 |
| 2024/10/02 | 959 | 959 | 958 | 958 | 500 |
| 2024/10/01 | 970 | 970 | 958 | 959 | 2,100 |
| 2024/09/30 | 961 | 961 | 950 | 954 | 2,000 |
| 2024/09/27 | 948 | 986 | 937 | 961 | 6,100 |
| 2024/09/26 | 985 | 1,005 | 985 | 1,005 | 4,900 |
| 2024/09/25 | 988 | 992 | 985 | 992 | 2,300 |
| 2024/09/24 | 992 | 996 | 990 | 990 | 2,900 |
| 2024/09/20 | 980 | 992 | 980 | 992 | 1,800 |
| 2024/09/19 | 999 | 999 | 991 | 992 | 900 |
| 2024/09/18 | 996 | 999 | 995 | 999 | 1,400 |
| 2024/09/17 | 999 | 1,000 | 999 | 999 | 400 |
| 2024/09/13 | 1,007 | 1,008 | 999 | 1,000 | 1,900 |
| 2024/09/12 | 1,001 | 1,005 | 1,001 | 1,005 | 400 |
| 2024/09/11 | 1,000 | 1,006 | 1,000 | 1,000 | 900 |
| 2024/09/10 | 1,024 | 1,024 | 1,010 | 1,010 | 1,000 |
| 2024/09/09 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2024/09/06 | 1,022 | 1,022 | 1,003 | 1,003 | 400 |
| 2024/09/05 | 1,024 | 1,024 | 1,022 | 1,022 | 700 |
| 2024/09/04 | 1,016 | 1,020 | 1,003 | 1,003 | 700 |
| 2024/09/03 | 1,009 | 1,017 | 1,006 | 1,017 | 600 |
| 2024/09/02 | 1,007 | 1,008 | 1,007 | 1,008 | 300 |
| 2024/08/30 | 1,007 | 1,008 | 1,005 | 1,008 | 700 |
| 2024/08/29 | 998 | 1,006 | 998 | 1,006 | 1,100 |
| 2024/08/27 | 997 | 997 | 980 | 981 | 1,300 |
| 2024/08/26 | 985 | 998 | 981 | 998 | 400 |
| 2024/08/23 | 986 | 986 | 985 | 985 | 600 |
| 2024/08/20 | 989 | 1,000 | 989 | 996 | 900 |
| 2024/08/19 | 991 | 991 | 985 | 985 | 1,500 |
| 2024/08/16 | 990 | 991 | 990 | 990 | 1,400 |
| 2024/08/15 | 1,000 | 1,005 | 1,000 | 1,005 | 1,500 |
| 2024/08/14 | 990 | 990 | 987 | 987 | 1,600 |
| 2024/08/13 | 980 | 990 | 979 | 990 | 1,600 |
| 2024/08/09 | 960 | 986 | 960 | 986 | 700 |
| 2024/08/08 | 964 | 973 | 964 | 965 | 700 |
| 2024/08/07 | 940 | 960 | 940 | 949 | 2,600 |
| 2024/08/06 | 955 | 974 | 955 | 955 | 1,600 |
| 2024/08/05 | 1,010 | 1,010 | 951 | 951 | 5,900 |
| 2024/08/02 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 |
| 2024/08/01 | 1,050 | 1,050 | 1,045 | 1,050 | 1,300 |
| 2024/07/31 | 1,063 | 1,063 | 1,049 | 1,049 | 1,000 |
| 2024/07/30 | 1,056 | 1,060 | 1,055 | 1,060 | 400 |
| 2024/07/29 | 1,051 | 1,055 | 1,051 | 1,055 | 1,300 |
| 2024/07/26 | 1,041 | 1,051 | 1,041 | 1,051 | 1,400 |
| 2024/07/25 | 1,059 | 1,059 | 1,050 | 1,059 | 400 |
| 2024/07/23 | 1,055 | 1,061 | 1,053 | 1,061 | 2,700 |
| 2024/07/22 | 1,051 | 1,055 | 1,050 | 1,055 | 800 |
| 2024/07/19 | 1,050 | 1,061 | 1,050 | 1,051 | 3,500 |
| 2024/07/18 | 1,041 | 1,051 | 1,041 | 1,050 | 1,500 |
| 2024/07/17 | 1,051 | 1,054 | 1,050 | 1,050 | 600 |
| 2024/07/16 | 1,050 | 1,051 | 1,050 | 1,051 | 400 |
| 2024/07/12 | 1,040 | 1,046 | 1,040 | 1,041 | 1,100 |
| 2024/07/11 | 1,040 | 1,040 | 1,038 | 1,040 | 1,100 |
| 2024/07/10 | 1,039 | 1,040 | 1,039 | 1,040 | 2,500 |
| 2024/07/09 | 1,041 | 1,041 | 1,037 | 1,037 | 600 |
| 2024/07/08 | 1,034 | 1,037 | 1,025 | 1,037 | 700 |
| 2024/07/05 | 1,046 | 1,047 | 1,034 | 1,034 | 600 |
| 2024/07/04 | 1,050 | 1,054 | 1,043 | 1,043 | 400 |
| 2024/07/03 | 1,031 | 1,054 | 1,030 | 1,050 | 1,900 |
| 2024/07/02 | 1,020 | 1,051 | 1,020 | 1,050 | 4,000 |
| 2024/07/01 | 1,015 | 1,019 | 1,011 | 1,019 | 2,800 |
| 2024/06/28 | 1,009 | 1,010 | 1,002 | 1,010 | 1,100 |
| 2024/06/27 | 1,006 | 1,010 | 1,005 | 1,005 | 800 |
| 2024/06/26 | 1,004 | 1,006 | 995 | 1,006 | 2,300 |
| 2024/06/25 | 1,004 | 1,004 | 998 | 998 | 900 |
| 2024/06/24 | 1,005 | 1,006 | 998 | 1,004 | 2,200 |
| 2024/06/21 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
| 2024/06/20 | 1,009 | 1,009 | 1,005 | 1,008 | 500 |
| 2024/06/19 | 1,010 | 1,010 | 998 | 1,009 | 4,100 |
| 2024/06/18 | 1,013 | 1,014 | 1,003 | 1,006 | 800 |
| 2024/06/17 | 1,009 | 1,014 | 1,002 | 1,010 | 3,000 |
| 2024/06/14 | 1,010 | 1,010 | 1,008 | 1,008 | 1,300 |
| 2024/06/13 | 1,005 | 1,010 | 1,000 | 1,007 | 3,600 |
| 2024/06/12 | 1,000 | 1,006 | 1,000 | 1,006 | 500 |
| 2024/06/11 | 1,007 | 1,007 | 998 | 998 | 1,900 |
| 2024/06/10 | 1,009 | 1,009 | 1,003 | 1,003 | 1,200 |
| 2024/06/07 | 1,000 | 1,006 | 1,000 | 1,006 | 2,600 |
| 2024/06/06 | 1,000 | 1,000 | 999 | 999 | 1,300 |
| 2024/06/05 | 1,002 | 1,004 | 998 | 1,002 | 1,500 |
| 2024/06/04 | 999 | 1,003 | 996 | 1,003 | 3,300 |
| 2024/06/03 | 991 | 999 | 991 | 999 | 6,600 |
| 2024/05/31 | 986 | 990 | 986 | 989 | 400 |
| 2024/05/30 | 988 | 989 | 986 | 987 | 1,000 |
| 2024/05/29 | 989 | 990 | 988 | 988 | 1,300 |
| 2024/05/28 | 992 | 992 | 989 | 992 | 600 |
| 2024/05/27 | 989 | 992 | 989 | 992 | 1,500 |
| 2024/05/24 | 993 | 993 | 989 | 991 | 1,800 |
| 2024/05/23 | 990 | 993 | 989 | 992 | 5,200 |
| 2024/05/22 | 992 | 996 | 992 | 994 | 12,100 |
| 2024/05/21 | 1,049 | 1,049 | 991 | 996 | 24,600 |
| 2024/05/20 | 1,060 | 1,060 | 1,020 | 1,027 | 2,200 |
| 2024/05/17 | 1,066 | 1,066 | 1,065 | 1,065 | 600 |
| 2024/05/16 | 1,098 | 1,098 | 1,051 | 1,095 | 1,800 |
| 2024/05/15 | 1,092 | 1,119 | 1,085 | 1,085 | 1,000 |
| 2024/05/14 | 1,100 | 1,100 | 1,097 | 1,097 | 1,200 |
| 2024/05/13 | 1,115 | 1,120 | 1,115 | 1,120 | 500 |
| 2024/05/10 | 1,086 | 1,090 | 1,085 | 1,085 | 500 |
| 2024/05/09 | 1,086 | 1,086 | 1,086 | 1,086 | 200 |
| 2024/05/08 | 1,094 | 1,094 | 1,094 | 1,094 | 400 |
| 2024/05/07 | 1,095 | 1,095 | 1,094 | 1,094 | 300 |
| 2024/05/01 | 1,093 | 1,121 | 1,092 | 1,096 | 700 |
| 2024/04/30 | 1,095 | 1,095 | 1,095 | 1,095 | 200 |
| 2024/04/26 | 1,091 | 1,120 | 1,091 | 1,100 | 1,300 |
| 2024/04/25 | 1,096 | 1,100 | 1,096 | 1,100 | 1,600 |
| 2024/04/24 | 1,100 | 1,100 | 1,096 | 1,096 | 200 |
| 2024/04/23 | 1,100 | 1,100 | 1,093 | 1,099 | 600 |
| 2024/04/22 | 1,101 | 1,101 | 1,100 | 1,100 | 300 |
| 2024/04/19 | 1,103 | 1,103 | 1,101 | 1,101 | 200 |
| 2024/04/18 | 1,124 | 1,124 | 1,102 | 1,102 | 300 |
| 2024/04/16 | 1,124 | 1,124 | 1,124 | 1,124 | 400 |
| 2024/04/15 | 1,124 | 1,124 | 1,100 | 1,100 | 2,000 |
| 2024/04/12 | 1,105 | 1,119 | 1,100 | 1,100 | 1,400 |
| 2024/04/11 | 1,118 | 1,118 | 1,101 | 1,105 | 1,200 |
| 2024/04/10 | 1,126 | 1,126 | 1,120 | 1,120 | 800 |
| 2024/04/09 | 1,154 | 1,154 | 1,125 | 1,125 | 1,200 |
| 2024/04/05 | 1,135 | 1,135 | 1,130 | 1,135 | 800 |
| 2024/04/04 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2024/04/03 | 1,150 | 1,150 | 1,135 | 1,135 | 1,000 |
| 2024/04/02 | 1,130 | 1,150 | 1,125 | 1,150 | 500 |
| 2024/04/01 | 1,140 | 1,140 | 1,130 | 1,130 | 1,500 |
| 2024/03/29 | 1,130 | 1,150 | 1,130 | 1,150 | 900 |
| 2024/03/28 | 1,129 | 1,150 | 1,129 | 1,150 | 500 |
| 2024/03/27 | 1,210 | 1,210 | 1,150 | 1,150 | 3,300 |
| 2024/03/26 | 1,186 | 1,216 | 1,186 | 1,216 | 600 |
| 2024/03/25 | 1,191 | 1,222 | 1,191 | 1,216 | 2,200 |
| 2024/03/22 | 1,180 | 1,190 | 1,180 | 1,180 | 800 |
| 2024/03/21 | 1,180 | 1,192 | 1,180 | 1,180 | 1,800 |
| 2024/03/19 | 1,180 | 1,183 | 1,160 | 1,160 | 800 |
| 2024/03/18 | 1,113 | 1,165 | 1,113 | 1,165 | 400 |
| 2024/03/15 | 1,113 | 1,113 | 1,113 | 1,113 | 500 |
| 2024/03/14 | 1,102 | 1,105 | 1,100 | 1,100 | 900 |
| 2024/03/13 | 1,109 | 1,109 | 1,109 | 1,109 | 100 |
| 2024/03/12 | 1,110 | 1,110 | 1,110 | 1,110 | 300 |
| 2024/03/11 | 1,111 | 1,112 | 1,111 | 1,112 | 300 |
| 2024/03/08 | 1,117 | 1,117 | 1,102 | 1,105 | 800 |