5440 共英製鋼(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
2021-10-221,3251,3391,3181,33985,8001,339
2021-10-211,3551,3581,3341,33462,2001,334
2021-10-201,3751,3811,3531,35553,7001,355
2021-10-191,3981,3981,3711,37541,4001,375
2021-10-181,3811,4001,3781,39848,5001,398
2021-10-151,3661,3911,3661,38935,4001,389
2021-10-141,3781,3861,3641,36633,4001,366
2021-10-131,3981,4001,3721,37860,9001,378
2021-10-121,3931,4051,3841,39657,3001,396
2021-10-111,3931,4081,3871,40141,7001,401
2021-10-081,3871,4031,3811,38471,2001,384
2021-10-071,3671,3771,3581,36967,7001,369
2021-10-061,3571,3721,3541,36676,2001,366
2021-10-051,3401,3541,3221,34593,3001,345
2021-10-041,3761,3781,3401,34170,9001,341
2021-10-011,3801,3831,3541,360101,9001,360
2021-09-301,4051,4161,3861,38661,6001,386
2021-09-291,4021,4081,3921,40886,1001,408
2021-09-281,4411,4481,4071,42579,3001,425
2021-09-271,4391,4411,4271,43181,2001,431
2021-09-241,4491,4551,4411,44288,0001,442
2021-09-221,4091,4231,4041,40677,0001,406
2021-09-211,4031,4331,4021,41879,6001,418
2021-09-171,4671,4821,4361,454328,1001,454
2021-09-161,4921,5041,4601,46790,7001,467
2021-09-151,5051,5131,4921,50378,3001,503
2021-09-141,5231,5271,5151,524100,2001,524
2021-09-131,4901,5211,4681,521102,3001,521
2021-09-101,4861,5001,4861,50071,3001,500
2021-09-091,4881,4981,4801,49645,3001,496
2021-09-081,5011,5061,4921,49853,1001,498
2021-09-071,5171,5321,5031,50849,1001,508
2021-09-061,5041,5161,5031,51343,4001,513
2021-09-031,4891,4981,4781,48968,5001,489
2021-09-021,4861,4951,4681,48959,9001,489
2021-09-011,4871,5031,4811,49593,4001,495
2021-08-311,4401,4791,4341,46497,0001,464
2021-08-301,4301,4521,4291,44866,7001,448
2021-08-271,3991,4151,3881,41050,7001,410
2021-08-261,3731,4041,3661,40287,0001,402
2021-08-251,3781,3841,3641,37569,2001,375
2021-08-241,3831,3961,3701,37673,8001,376
2021-08-231,3571,3841,3571,374105,6001,374
2021-08-201,3801,3891,3541,358107,9001,358
2021-08-191,4121,4141,3881,39268,0001,392
2021-08-181,4411,4451,4181,41870,8001,418
2021-08-171,5011,5071,4521,45449,2001,454
2021-08-161,4951,5001,4721,48983,5001,489
2021-08-131,4981,5141,4901,510108,6001,510
2021-08-121,4561,4971,4551,494314,6001,494
2021-08-111,3921,4011,3841,39148,6001,391
2021-08-101,3791,3841,3711,38248,7001,382
2021-08-061,3851,3861,3701,37139,1001,371
2021-08-051,3771,3871,3651,37468,4001,374
2021-08-041,4251,4251,3801,38197,8001,381
2021-08-031,4331,4441,4061,42185,1001,421
2021-08-021,4091,4491,4081,444116,2001,444
2021-07-301,4371,4671,4151,415167,0001,415
2021-07-291,4311,4581,4281,45871,7001,458
2021-07-281,4201,4461,4201,42373,6001,423
2021-07-271,4261,4341,4191,43175,3001,431
2021-07-261,4201,4361,4061,420172,4001,420
2021-07-211,3661,3801,3591,36052,2001,360
2021-07-201,3511,3621,3481,35580,6001,355
2021-07-191,3841,3881,3641,36592,9001,365
2021-07-161,3851,4031,3851,39832,5001,398
2021-07-151,4001,4111,3881,39157,1001,391
2021-07-141,4261,4291,4071,40754,7001,407
2021-07-131,4181,4271,4141,42260,8001,422
2021-07-121,3991,4121,3921,40274,9001,402
2021-07-091,3701,3891,3631,386101,5001,386
2021-07-081,3951,4001,3801,380108,7001,380
2021-07-071,4101,4111,3981,40179,8001,401
2021-07-061,4211,4321,4141,42826,3001,428
2021-07-051,4261,4291,4161,42042,2001,420
2021-07-021,4571,4571,4281,43776,6001,437
2021-07-011,4491,4581,4361,44345,5001,443
2021-06-301,4561,4671,4451,44851,9001,448
2021-06-291,4571,4571,4271,44884,4001,448
2021-06-281,4761,4811,4571,46955,2001,469
2021-06-251,4761,4811,4641,476103,6001,476
2021-06-241,4401,4641,4401,45373,0001,453
2021-06-231,4531,4551,4341,43566,8001,435
2021-06-221,4381,4601,4371,45559,7001,455
2021-06-211,4111,4191,4061,40892,2001,408
2021-06-181,4501,4501,4271,429104,8001,429
2021-06-171,4901,4901,4541,45455,3001,454
2021-06-161,4861,5001,4801,49256,1001,492
2021-06-151,4901,4911,4761,480118,1001,480
2021-06-141,4981,5101,4921,50947,3001,509
2021-06-111,4921,5041,4821,49295,9001,492
2021-06-101,4891,4931,4771,486148,1001,486
2021-06-091,4801,5001,4801,49080,0001,490
2021-06-081,4661,4821,4601,48079,3001,480
2021-06-071,4781,4781,4571,45995,6001,459
2021-06-041,4551,4781,4521,47152,9001,471
2021-06-031,4571,4811,4501,460107,4001,460
2021-06-021,4731,4911,4511,455191,7001,455
2021-06-011,4591,4701,4361,453148,4001,453
2021-05-311,4411,4441,4071,417133,5001,417
2021-05-281,3831,4291,3811,425188,9001,425
2021-05-271,3981,4061,3691,371341,9001,371
2021-05-261,4311,4421,4061,409276,4001,409
2021-05-251,4791,4811,4561,46173,6001,461
2021-05-241,4801,5061,4761,47783,8001,477
2021-05-211,5101,5141,4821,48979,0001,489
2021-05-201,5281,5631,5071,510132,5001,510
2021-05-191,5261,5491,5261,53377,7001,533
2021-05-181,5241,5601,5241,544124,3001,544
2021-05-171,5011,5241,5011,506112,3001,506
2021-05-141,4931,5131,4751,501181,4001,501
2021-05-131,4221,4361,4141,433131,1001,433
2021-05-121,5021,5171,4431,461104,7001,461
2021-05-111,5241,5441,4911,49377,2001,493
2021-05-101,5301,5571,5251,52685,8001,526
2021-05-071,4981,5231,4801,519156,4001,519
2021-05-061,4891,5231,4681,468283,9001,468
2021-04-301,5161,5741,4891,529279,2001,529
2021-04-281,5451,5541,5131,515106,1001,515
2021-04-271,5721,5831,5471,55081,3001,550
2021-04-261,5531,5701,5291,55889,9001,558
2021-04-231,5181,5501,5181,52984,2001,529
2021-04-221,5401,5501,5231,53251,0001,532
2021-04-211,5281,5531,5031,517149,1001,517
2021-04-201,5761,5881,5621,56887,6001,568
2021-04-191,6151,6211,5981,60053,7001,600
2021-04-161,6231,6271,6041,60936,0001,609
2021-04-151,6231,6431,6211,62847,3001,628
2021-04-141,6301,6301,6011,61555,1001,615
2021-04-131,6311,6561,6311,63665,6001,636
2021-04-121,6211,6481,6181,64762,7001,647
2021-04-091,6301,6441,6171,62853,2001,628
2021-04-081,6261,6401,6071,62474,1001,624
2021-04-071,6001,6411,5961,64190,6001,641
2021-04-061,6201,6351,5991,61683,0001,616
2021-04-051,6041,6361,6031,62691,0001,626
2021-04-021,6571,6601,5941,602110,9001,602
2021-04-011,6981,7121,6271,634112,2001,634
2021-03-311,7061,7071,6601,660104,6001,660
2021-03-301,7011,7251,6771,717128,3001,717
2021-03-291,7681,7751,7231,747282,2001,747
2021-03-261,7511,7531,7241,728191,6001,728
2021-03-251,7061,7351,7021,721129,1001,721
2021-03-241,6841,7051,6501,667137,9001,667
2021-03-231,7571,7671,7151,723140,2001,723
2021-03-221,7301,7541,7201,735149,6001,735
2021-03-191,6841,7291,6521,723212,9001,723
2021-03-181,6461,6881,6401,685181,8001,685
2021-03-171,6661,6781,6401,642189,2001,642
2021-03-161,6401,6621,6231,660148,3001,660
2021-03-151,6401,6901,6251,665306,8001,665
2021-03-121,5551,5801,5491,579175,5001,579
2021-03-111,5471,5701,5421,560114,6001,560
2021-03-101,5381,5531,5231,549145,1001,549
2021-03-091,5231,5871,5231,578192,9001,578
2021-03-081,4851,5101,4731,484144,4001,484
2021-03-051,4511,4611,4251,460239,8001,460
2021-03-041,4851,4851,4511,46997,4001,469
2021-03-031,4631,4881,4531,488137,8001,488
2021-03-021,4561,4581,4261,446119,7001,446
2021-03-011,4291,4601,4291,457117,6001,457
2021-02-261,4651,4651,4091,409190,0001,409
2021-02-251,4731,4961,4651,466161,0001,466
2021-02-241,4571,4771,4501,464142,1001,464
2021-02-221,4241,4431,4211,43264,9001,432
2021-02-191,4241,4361,3971,410132,1001,410
2021-02-181,4701,4731,4401,44283,1001,442
2021-02-171,4421,4751,4331,469100,4001,469
2021-02-161,4411,4521,4331,44050,4001,440
2021-02-151,4421,4451,4321,43663,9001,436
2021-02-121,4391,4421,4221,42271,6001,422
2021-02-101,4301,4471,4241,42980,6001,429
2021-02-091,4481,4681,4331,439121,9001,439
2021-02-081,4101,4471,4091,445124,7001,445
2021-02-051,4001,4041,3891,39797,9001,397
2021-02-041,3841,4071,3841,39685,8001,396
2021-02-031,3931,3931,3631,384117,3001,384
2021-02-021,3551,3961,3541,384118,7001,384
2021-02-011,3481,3681,3381,345113,2001,345
2021-01-291,3791,3861,3451,348100,7001,348
2021-01-281,3701,3921,3631,376146,6001,376
2021-01-271,3761,3951,3651,390112,8001,390
2021-01-261,3761,3851,3581,376181,7001,376
2021-01-251,3901,3981,3731,383126,0001,383
2021-01-221,4011,4051,3851,399127,8001,399
2021-01-211,4031,4131,3931,409111,7001,409
2021-01-201,4251,4351,3951,401125,2001,401
2021-01-191,4291,4291,4101,42590,7001,425
2021-01-181,4401,4401,4091,418111,8001,418
2021-01-151,4231,4551,4141,448156,3001,448
2021-01-141,4631,4781,4391,447129,6001,447
2021-01-131,4821,4881,4551,455127,7001,455
2021-01-121,4841,5021,4701,481101,0001,481
2021-01-081,4871,4991,4691,484126,3001,484
2021-01-071,4801,5191,4791,496128,6001,496
2021-01-061,4451,4581,4381,45572,4001,455
2021-01-051,4181,4391,4061,43892,9001,438
2021-01-041,4461,4461,4131,43085,3001,430

分割・併合履歴 : なし