5440 共英製鋼(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 2,201 | 2,350 | 2,178 | 2,298 | 200,400 | 2,298 |
| 2025-10-30 | 2,196 | 2,214 | 2,184 | 2,213 | 363,100 | 2,213 |
| 2025-10-29 | 2,200 | 2,206 | 2,161 | 2,163 | 104,700 | 2,163 |
| 2025-10-28 | 2,262 | 2,269 | 2,203 | 2,206 | 76,900 | 2,206 |
| 2025-10-27 | 2,248 | 2,262 | 2,227 | 2,262 | 96,500 | 2,262 |
| 2025-10-24 | 2,241 | 2,257 | 2,235 | 2,235 | 84,000 | 2,235 |
| 2025-10-23 | 2,196 | 2,232 | 2,181 | 2,232 | 109,300 | 2,232 |
| 2025-10-22 | 2,154 | 2,186 | 2,146 | 2,176 | 192,200 | 2,176 |
| 2025-10-21 | 2,138 | 2,151 | 2,130 | 2,141 | 99,300 | 2,141 |
| 2025-10-20 | 2,164 | 2,164 | 2,139 | 2,155 | 98,800 | 2,155 |
| 2025-10-17 | 2,160 | 2,167 | 2,127 | 2,143 | 170,900 | 2,143 |
| 2025-10-16 | 2,173 | 2,189 | 2,159 | 2,176 | 107,500 | 2,176 |
| 2025-10-15 | 2,169 | 2,181 | 2,164 | 2,176 | 109,600 | 2,176 |
| 2025-10-14 | 2,132 | 2,181 | 2,131 | 2,158 | 115,800 | 2,158 |
| 2025-10-10 | 2,231 | 2,235 | 2,176 | 2,182 | 97,100 | 2,182 |
| 2025-10-09 | 2,255 | 2,270 | 2,247 | 2,270 | 54,900 | 2,270 |
| 2025-10-08 | 2,288 | 2,306 | 2,251 | 2,252 | 60,300 | 2,252 |
| 2025-10-07 | 2,293 | 2,317 | 2,285 | 2,298 | 71,100 | 2,298 |
| 2025-10-06 | 2,295 | 2,300 | 2,268 | 2,285 | 62,700 | 2,285 |
| 2025-10-03 | 2,218 | 2,253 | 2,218 | 2,245 | 61,800 | 2,245 |
| 2025-10-02 | 2,228 | 2,234 | 2,198 | 2,227 | 88,500 | 2,227 |
| 2025-10-01 | 2,267 | 2,267 | 2,204 | 2,212 | 129,100 | 2,212 |
| 2025-09-30 | 2,313 | 2,322 | 2,282 | 2,292 | 70,100 | 2,292 |
| 2025-09-29 | 2,337 | 2,337 | 2,310 | 2,323 | 75,300 | 2,323 |
| 2025-09-26 | 2,370 | 2,385 | 2,350 | 2,367 | 152,200 | 2,367 |
| 2025-09-25 | 2,348 | 2,359 | 2,325 | 2,344 | 106,900 | 2,344 |
| 2025-09-24 | 2,330 | 2,330 | 2,303 | 2,328 | 64,700 | 2,328 |
| 2025-09-22 | 2,312 | 2,349 | 2,310 | 2,334 | 86,500 | 2,334 |
| 2025-09-19 | 2,319 | 2,323 | 2,298 | 2,303 | 116,400 | 2,303 |
| 2025-09-18 | 2,320 | 2,321 | 2,301 | 2,308 | 47,400 | 2,308 |
| 2025-09-17 | 2,349 | 2,354 | 2,311 | 2,319 | 72,300 | 2,319 |
| 2025-09-16 | 2,365 | 2,381 | 2,348 | 2,376 | 92,200 | 2,376 |
| 2025-09-12 | 2,393 | 2,403 | 2,346 | 2,351 | 93,500 | 2,351 |
| 2025-09-11 | 2,376 | 2,402 | 2,367 | 2,390 | 73,900 | 2,390 |
| 2025-09-10 | 2,373 | 2,387 | 2,365 | 2,372 | 33,900 | 2,372 |
| 2025-09-09 | 2,396 | 2,411 | 2,370 | 2,373 | 107,700 | 2,373 |
| 2025-09-08 | 2,398 | 2,410 | 2,385 | 2,396 | 93,200 | 2,396 |
| 2025-09-05 | 2,342 | 2,378 | 2,335 | 2,367 | 87,200 | 2,367 |
| 2025-09-04 | 2,322 | 2,334 | 2,301 | 2,327 | 52,700 | 2,327 |
| 2025-09-03 | 2,290 | 2,332 | 2,288 | 2,319 | 139,000 | 2,319 |
| 2025-09-02 | 2,284 | 2,295 | 2,271 | 2,284 | 65,500 | 2,284 |
| 2025-09-01 | 2,300 | 2,309 | 2,247 | 2,258 | 60,200 | 2,258 |
| 2025-08-29 | 2,272 | 2,288 | 2,256 | 2,282 | 58,100 | 2,282 |
| 2025-08-28 | 2,275 | 2,283 | 2,263 | 2,266 | 33,900 | 2,266 |
| 2025-08-27 | 2,244 | 2,275 | 2,236 | 2,268 | 68,600 | 2,268 |
| 2025-08-26 | 2,298 | 2,300 | 2,241 | 2,242 | 108,000 | 2,242 |
| 2025-08-25 | 2,274 | 2,312 | 2,265 | 2,277 | 136,900 | 2,277 |
| 2025-08-22 | 2,229 | 2,242 | 2,210 | 2,224 | 52,800 | 2,224 |
| 2025-08-21 | 2,202 | 2,230 | 2,197 | 2,228 | 38,300 | 2,228 |
| 2025-08-20 | 2,205 | 2,217 | 2,198 | 2,211 | 49,900 | 2,211 |
| 2025-08-19 | 2,175 | 2,204 | 2,169 | 2,198 | 44,200 | 2,198 |
| 2025-08-18 | 2,190 | 2,197 | 2,175 | 2,182 | 72,300 | 2,182 |
| 2025-08-15 | 2,211 | 2,211 | 2,164 | 2,176 | 115,500 | 2,176 |
| 2025-08-14 | 2,254 | 2,260 | 2,212 | 2,224 | 68,100 | 2,224 |
| 2025-08-13 | 2,246 | 2,260 | 2,227 | 2,256 | 91,300 | 2,256 |
| 2025-08-12 | 2,229 | 2,259 | 2,224 | 2,252 | 116,900 | 2,252 |
| 2025-08-08 | 2,187 | 2,220 | 2,187 | 2,212 | 60,200 | 2,212 |
| 2025-08-07 | 2,172 | 2,205 | 2,158 | 2,187 | 75,700 | 2,187 |
| 2025-08-06 | 2,164 | 2,186 | 2,146 | 2,172 | 79,800 | 2,172 |
| 2025-08-05 | 2,110 | 2,162 | 2,106 | 2,145 | 65,900 | 2,145 |
| 2025-08-04 | 2,109 | 2,123 | 2,095 | 2,110 | 91,400 | 2,110 |
| 2025-08-01 | 2,187 | 2,208 | 2,132 | 2,132 | 120,000 | 2,132 |
| 2025-07-31 | 2,235 | 2,244 | 2,126 | 2,172 | 254,400 | 2,172 |
| 2025-07-30 | 2,231 | 2,245 | 2,220 | 2,235 | 90,300 | 2,235 |
| 2025-07-29 | 2,217 | 2,247 | 2,217 | 2,245 | 52,400 | 2,245 |
| 2025-07-28 | 2,255 | 2,257 | 2,238 | 2,240 | 47,400 | 2,240 |
| 2025-07-25 | 2,265 | 2,265 | 2,229 | 2,255 | 79,300 | 2,255 |
| 2025-07-24 | 2,256 | 2,267 | 2,241 | 2,264 | 67,000 | 2,264 |
| 2025-07-23 | 2,260 | 2,284 | 2,254 | 2,262 | 107,700 | 2,262 |
| 2025-07-22 | 2,205 | 2,248 | 2,196 | 2,237 | 91,100 | 2,237 |
| 2025-07-18 | 2,226 | 2,229 | 2,182 | 2,193 | 110,600 | 2,193 |
| 2025-07-17 | 2,210 | 2,227 | 2,198 | 2,211 | 64,200 | 2,211 |
| 2025-07-16 | 2,250 | 2,268 | 2,234 | 2,239 | 78,100 | 2,239 |
| 2025-07-15 | 2,250 | 2,262 | 2,238 | 2,254 | 103,900 | 2,254 |
| 2025-07-14 | 2,236 | 2,275 | 2,223 | 2,251 | 147,000 | 2,251 |
| 2025-07-11 | 2,185 | 2,242 | 2,185 | 2,235 | 162,100 | 2,235 |
| 2025-07-10 | 2,142 | 2,158 | 2,141 | 2,151 | 95,100 | 2,151 |
| 2025-07-09 | 2,122 | 2,171 | 2,122 | 2,130 | 88,600 | 2,130 |
| 2025-07-08 | 2,107 | 2,129 | 2,100 | 2,122 | 50,800 | 2,122 |
| 2025-07-07 | 2,145 | 2,145 | 2,105 | 2,114 | 71,600 | 2,114 |
| 2025-07-04 | 2,134 | 2,160 | 2,121 | 2,145 | 112,400 | 2,145 |
| 2025-07-03 | 2,069 | 2,159 | 2,063 | 2,134 | 234,600 | 2,134 |
| 2025-07-02 | 2,038 | 2,072 | 2,033 | 2,068 | 67,600 | 2,068 |
| 2025-07-01 | 2,053 | 2,066 | 2,016 | 2,042 | 66,800 | 2,042 |
| 2025-06-30 | 2,047 | 2,082 | 2,047 | 2,056 | 113,600 | 2,056 |
| 2025-06-27 | 2,017 | 2,060 | 2,012 | 2,046 | 113,100 | 2,046 |
| 2025-06-26 | 1,985 | 2,021 | 1,983 | 2,015 | 119,700 | 2,015 |
| 2025-06-25 | 1,984 | 2,004 | 1,976 | 1,995 | 80,300 | 1,995 |
| 2025-06-24 | 1,997 | 1,997 | 1,958 | 1,974 | 46,700 | 1,974 |
| 2025-06-23 | 1,975 | 1,987 | 1,960 | 1,985 | 56,100 | 1,985 |
| 2025-06-20 | 1,965 | 1,978 | 1,960 | 1,972 | 100,700 | 1,972 |
| 2025-06-19 | 1,955 | 1,961 | 1,945 | 1,961 | 39,200 | 1,961 |
| 2025-06-18 | 1,940 | 1,968 | 1,935 | 1,957 | 63,100 | 1,957 |
| 2025-06-17 | 1,957 | 1,959 | 1,931 | 1,943 | 44,400 | 1,943 |
| 2025-06-16 | 1,971 | 1,982 | 1,950 | 1,950 | 37,800 | 1,950 |
| 2025-06-13 | 1,960 | 1,961 | 1,943 | 1,947 | 51,600 | 1,947 |
| 2025-06-12 | 1,983 | 1,988 | 1,958 | 1,969 | 50,900 | 1,969 |
| 2025-06-11 | 1,988 | 2,001 | 1,982 | 1,985 | 42,500 | 1,985 |
| 2025-06-10 | 2,015 | 2,031 | 1,988 | 1,988 | 56,100 | 1,988 |
| 2025-06-09 | 2,040 | 2,044 | 1,991 | 2,012 | 76,700 | 2,012 |
| 2025-06-06 | 1,972 | 2,058 | 1,972 | 2,051 | 144,200 | 2,051 |
| 2025-06-05 | 1,972 | 2,004 | 1,972 | 1,989 | 75,800 | 1,989 |
| 2025-06-04 | 1,965 | 1,998 | 1,954 | 1,983 | 82,400 | 1,983 |
| 2025-06-03 | 1,960 | 1,961 | 1,930 | 1,956 | 74,100 | 1,956 |
| 2025-06-02 | 1,953 | 1,970 | 1,939 | 1,956 | 80,200 | 1,956 |
| 2025-05-30 | 1,912 | 1,949 | 1,910 | 1,946 | 100,200 | 1,946 |
| 2025-05-29 | 1,924 | 1,929 | 1,917 | 1,924 | 49,500 | 1,924 |
| 2025-05-28 | 1,930 | 1,931 | 1,916 | 1,923 | 50,400 | 1,923 |
| 2025-05-27 | 1,910 | 1,924 | 1,910 | 1,917 | 31,600 | 1,917 |
| 2025-05-26 | 1,915 | 1,937 | 1,915 | 1,922 | 41,300 | 1,922 |
| 2025-05-23 | 1,896 | 1,910 | 1,893 | 1,909 | 46,200 | 1,909 |
| 2025-05-22 | 1,900 | 1,907 | 1,887 | 1,895 | 49,100 | 1,895 |
| 2025-05-21 | 1,920 | 1,933 | 1,903 | 1,911 | 45,900 | 1,911 |
| 2025-05-20 | 1,922 | 1,930 | 1,906 | 1,910 | 40,200 | 1,910 |
| 2025-05-19 | 1,932 | 1,934 | 1,917 | 1,922 | 38,700 | 1,922 |
| 2025-05-16 | 1,931 | 1,936 | 1,906 | 1,932 | 50,800 | 1,932 |
| 2025-05-15 | 1,944 | 1,952 | 1,928 | 1,931 | 28,000 | 1,931 |
| 2025-05-14 | 1,950 | 1,974 | 1,923 | 1,964 | 43,800 | 1,964 |
| 2025-05-13 | 1,979 | 1,989 | 1,950 | 1,966 | 51,100 | 1,966 |
| 2025-05-12 | 1,928 | 1,967 | 1,928 | 1,958 | 72,500 | 1,958 |
| 2025-05-09 | 1,931 | 1,944 | 1,916 | 1,920 | 67,900 | 1,920 |
| 2025-05-08 | 1,959 | 1,965 | 1,931 | 1,931 | 61,100 | 1,931 |
| 2025-05-07 | 1,952 | 1,960 | 1,939 | 1,959 | 87,800 | 1,959 |
| 2025-05-02 | 1,962 | 1,965 | 1,938 | 1,949 | 128,000 | 1,949 |
| 2025-05-01 | 1,956 | 1,981 | 1,931 | 1,961 | 126,900 | 1,961 |
| 2025-04-30 | 1,902 | 2,021 | 1,863 | 2,006 | 346,800 | 2,006 |
| 2025-04-28 | 1,916 | 1,931 | 1,910 | 1,922 | 101,600 | 1,922 |
| 2025-04-25 | 1,912 | 1,920 | 1,895 | 1,907 | 42,000 | 1,907 |
| 2025-04-24 | 1,908 | 1,925 | 1,893 | 1,894 | 65,600 | 1,894 |
| 2025-04-23 | 1,909 | 1,918 | 1,886 | 1,897 | 71,800 | 1,897 |
| 2025-04-22 | 1,871 | 1,887 | 1,870 | 1,886 | 67,700 | 1,886 |
| 2025-04-21 | 1,872 | 1,880 | 1,853 | 1,871 | 54,400 | 1,871 |
| 2025-04-18 | 1,847 | 1,880 | 1,847 | 1,875 | 58,200 | 1,875 |
| 2025-04-17 | 1,818 | 1,837 | 1,816 | 1,837 | 65,700 | 1,837 |
| 2025-04-16 | 1,821 | 1,824 | 1,801 | 1,808 | 61,600 | 1,808 |
| 2025-04-15 | 1,808 | 1,815 | 1,795 | 1,801 | 79,300 | 1,801 |
| 2025-04-14 | 1,803 | 1,804 | 1,771 | 1,802 | 63,200 | 1,802 |
| 2025-04-11 | 1,740 | 1,779 | 1,704 | 1,768 | 115,300 | 1,768 |
| 2025-04-10 | 1,802 | 1,811 | 1,771 | 1,779 | 105,700 | 1,779 |
| 2025-04-09 | 1,701 | 1,724 | 1,669 | 1,698 | 131,100 | 1,698 |
| 2025-04-08 | 1,723 | 1,781 | 1,704 | 1,730 | 150,400 | 1,730 |
| 2025-04-07 | 1,645 | 1,671 | 1,588 | 1,643 | 242,100 | 1,643 |
| 2025-04-04 | 1,765 | 1,785 | 1,725 | 1,765 | 270,800 | 1,765 |
| 2025-04-03 | 1,826 | 1,839 | 1,814 | 1,839 | 145,300 | 1,839 |
| 2025-04-02 | 1,891 | 1,900 | 1,878 | 1,895 | 101,500 | 1,895 |
| 2025-04-01 | 1,905 | 1,914 | 1,894 | 1,902 | 82,500 | 1,902 |
| 2025-03-31 | 1,922 | 1,926 | 1,875 | 1,881 | 165,900 | 1,881 |
| 2025-03-28 | 1,958 | 1,965 | 1,929 | 1,959 | 238,500 | 1,959 |
| 2025-03-27 | 1,999 | 2,030 | 1,993 | 2,030 | 350,500 | 2,030 |
| 2025-03-26 | 2,023 | 2,023 | 2,003 | 2,015 | 213,400 | 2,015 |
| 2025-03-25 | 2,005 | 2,018 | 1,995 | 2,018 | 152,400 | 2,018 |
| 2025-03-24 | 2,014 | 2,015 | 1,984 | 1,998 | 229,000 | 1,998 |
| 2025-03-21 | 2,015 | 2,029 | 2,007 | 2,007 | 171,900 | 2,007 |
| 2025-03-19 | 2,015 | 2,027 | 2,009 | 2,027 | 143,800 | 2,027 |
| 2025-03-18 | 2,005 | 2,021 | 1,998 | 2,000 | 135,500 | 2,000 |
| 2025-03-17 | 1,970 | 2,007 | 1,969 | 1,996 | 152,500 | 1,996 |
| 2025-03-14 | 1,961 | 1,968 | 1,952 | 1,958 | 103,700 | 1,958 |
| 2025-03-13 | 1,963 | 1,971 | 1,940 | 1,958 | 197,500 | 1,958 |
| 2025-03-12 | 1,964 | 1,977 | 1,955 | 1,975 | 109,000 | 1,975 |
| 2025-03-11 | 1,955 | 1,969 | 1,935 | 1,969 | 164,800 | 1,969 |
| 2025-03-10 | 1,973 | 1,984 | 1,949 | 1,967 | 280,400 | 1,967 |
| 2025-03-07 | 1,970 | 1,973 | 1,954 | 1,969 | 220,900 | 1,969 |
| 2025-03-06 | 1,988 | 1,999 | 1,965 | 1,978 | 174,000 | 1,978 |
| 2025-03-05 | 1,982 | 1,989 | 1,962 | 1,975 | 199,200 | 1,975 |
| 2025-03-04 | 1,981 | 1,986 | 1,962 | 1,982 | 70,400 | 1,982 |
| 2025-03-03 | 1,988 | 2,002 | 1,975 | 1,988 | 88,400 | 1,988 |
| 2025-02-28 | 1,960 | 1,978 | 1,951 | 1,959 | 122,500 | 1,959 |
| 2025-02-27 | 1,958 | 1,983 | 1,958 | 1,975 | 63,100 | 1,975 |
| 2025-02-26 | 1,938 | 1,948 | 1,919 | 1,948 | 83,800 | 1,948 |
| 2025-02-25 | 1,950 | 1,958 | 1,927 | 1,956 | 66,300 | 1,956 |
| 2025-02-21 | 1,968 | 1,977 | 1,944 | 1,960 | 60,300 | 1,960 |
| 2025-02-20 | 1,997 | 1,999 | 1,957 | 1,969 | 63,100 | 1,969 |
| 2025-02-19 | 1,979 | 2,005 | 1,976 | 1,983 | 68,600 | 1,983 |
| 2025-02-18 | 1,953 | 2,002 | 1,944 | 1,984 | 135,500 | 1,984 |
| 2025-02-17 | 1,946 | 1,966 | 1,940 | 1,956 | 61,400 | 1,956 |
| 2025-02-14 | 1,950 | 1,953 | 1,936 | 1,947 | 82,900 | 1,947 |
| 2025-02-13 | 1,952 | 1,961 | 1,940 | 1,943 | 121,300 | 1,943 |
| 2025-02-12 | 1,994 | 1,998 | 1,949 | 1,954 | 83,700 | 1,954 |
| 2025-02-10 | 1,973 | 1,974 | 1,948 | 1,965 | 64,100 | 1,965 |
| 2025-02-07 | 1,977 | 1,981 | 1,957 | 1,976 | 76,400 | 1,976 |
| 2025-02-06 | 1,979 | 1,979 | 1,963 | 1,977 | 68,200 | 1,977 |
| 2025-02-05 | 1,940 | 1,961 | 1,923 | 1,958 | 94,300 | 1,958 |
| 2025-02-04 | 1,921 | 1,943 | 1,910 | 1,942 | 147,600 | 1,942 |
| 2025-02-03 | 1,902 | 1,905 | 1,871 | 1,886 | 251,800 | 1,886 |
| 2025-01-31 | 1,997 | 2,016 | 1,901 | 1,905 | 305,500 | 1,905 |
| 2025-01-30 | 1,971 | 2,002 | 1,971 | 2,002 | 117,100 | 2,002 |
| 2025-01-29 | 1,960 | 1,982 | 1,952 | 1,978 | 90,000 | 1,978 |
| 2025-01-28 | 1,956 | 1,971 | 1,946 | 1,952 | 91,900 | 1,952 |
| 2025-01-27 | 1,947 | 1,961 | 1,941 | 1,954 | 47,400 | 1,954 |
| 2025-01-24 | 1,934 | 1,948 | 1,920 | 1,939 | 80,600 | 1,939 |
| 2025-01-23 | 1,950 | 1,950 | 1,921 | 1,921 | 86,600 | 1,921 |
| 2025-01-22 | 1,940 | 1,956 | 1,935 | 1,945 | 61,400 | 1,945 |
| 2025-01-21 | 1,934 | 1,951 | 1,930 | 1,943 | 54,700 | 1,943 |
| 2025-01-20 | 1,925 | 1,938 | 1,921 | 1,926 | 66,900 | 1,926 |
| 2025-01-17 | 1,913 | 1,928 | 1,905 | 1,925 | 74,000 | 1,925 |
| 2025-01-16 | 1,934 | 1,948 | 1,905 | 1,910 | 102,100 | 1,910 |
| 2025-01-15 | 1,952 | 1,952 | 1,925 | 1,931 | 86,000 | 1,931 |
| 2025-01-14 | 1,950 | 1,950 | 1,908 | 1,921 | 160,000 | 1,921 |
| 2025-01-10 | 1,899 | 1,926 | 1,893 | 1,915 | 184,600 | 1,915 |
| 2025-01-09 | 1,887 | 1,890 | 1,871 | 1,881 | 111,200 | 1,881 |
| 2025-01-08 | 1,869 | 1,890 | 1,865 | 1,876 | 98,400 | 1,876 |
| 2025-01-07 | 1,910 | 1,911 | 1,856 | 1,856 | 177,100 | 1,856 |
| 2025-01-06 | 1,876 | 1,910 | 1,865 | 1,898 | 175,500 | 1,898 |
分割・併合履歴 ： なし