5440 共英製鋼(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 1,576 | 1,620 | 1,576 | 1,608 | 164,300 | 1,608 |
2023-03-30 | 1,563 | 1,585 | 1,543 | 1,567 | 198,600 | 1,567 |
2023-03-29 | 1,584 | 1,625 | 1,575 | 1,609 | 407,200 | 1,609 |
2023-03-28 | 1,580 | 1,605 | 1,571 | 1,574 | 192,400 | 1,574 |
2023-03-27 | 1,576 | 1,583 | 1,543 | 1,558 | 261,100 | 1,558 |
2023-03-24 | 1,576 | 1,578 | 1,553 | 1,553 | 287,000 | 1,553 |
2023-03-23 | 1,538 | 1,592 | 1,532 | 1,583 | 171,900 | 1,583 |
2023-03-22 | 1,563 | 1,571 | 1,538 | 1,543 | 221,200 | 1,543 |
2023-03-20 | 1,564 | 1,590 | 1,539 | 1,548 | 290,800 | 1,548 |
2023-03-17 | 1,506 | 1,594 | 1,473 | 1,583 | 731,100 | 1,583 |
2023-03-16 | 1,518 | 1,523 | 1,474 | 1,485 | 177,900 | 1,485 |
2023-03-15 | 1,563 | 1,582 | 1,552 | 1,580 | 160,000 | 1,580 |
2023-03-14 | 1,566 | 1,567 | 1,531 | 1,535 | 166,300 | 1,535 |
2023-03-13 | 1,605 | 1,613 | 1,578 | 1,611 | 186,800 | 1,611 |
2023-03-10 | 1,627 | 1,646 | 1,623 | 1,633 | 265,100 | 1,633 |
2023-03-09 | 1,675 | 1,680 | 1,659 | 1,667 | 132,500 | 1,667 |
2023-03-08 | 1,683 | 1,687 | 1,651 | 1,664 | 196,900 | 1,664 |
2023-03-07 | 1,675 | 1,699 | 1,657 | 1,699 | 284,300 | 1,699 |
2023-03-06 | 1,690 | 1,706 | 1,675 | 1,681 | 162,600 | 1,681 |
2023-03-03 | 1,679 | 1,690 | 1,665 | 1,674 | 209,600 | 1,674 |
2023-03-02 | 1,689 | 1,696 | 1,668 | 1,672 | 108,400 | 1,672 |
2023-03-01 | 1,625 | 1,678 | 1,621 | 1,678 | 149,700 | 1,678 |
2023-02-28 | 1,654 | 1,660 | 1,628 | 1,630 | 161,700 | 1,630 |
2023-02-27 | 1,590 | 1,658 | 1,590 | 1,650 | 140,300 | 1,650 |
2023-02-24 | 1,581 | 1,600 | 1,567 | 1,580 | 100,600 | 1,580 |
2023-02-22 | 1,569 | 1,593 | 1,558 | 1,585 | 127,300 | 1,585 |
2023-02-21 | 1,541 | 1,595 | 1,539 | 1,583 | 117,700 | 1,583 |
2023-02-20 | 1,570 | 1,577 | 1,535 | 1,550 | 136,800 | 1,550 |
2023-02-17 | 1,484 | 1,563 | 1,483 | 1,559 | 146,100 | 1,559 |
2023-02-16 | 1,516 | 1,522 | 1,483 | 1,487 | 79,800 | 1,487 |
2023-02-15 | 1,487 | 1,511 | 1,484 | 1,510 | 85,500 | 1,510 |
2023-02-14 | 1,470 | 1,483 | 1,464 | 1,483 | 23,600 | 1,483 |
2023-02-13 | 1,468 | 1,476 | 1,453 | 1,456 | 39,100 | 1,456 |
2023-02-10 | 1,466 | 1,499 | 1,466 | 1,470 | 71,100 | 1,470 |
2023-02-09 | 1,446 | 1,479 | 1,446 | 1,474 | 65,500 | 1,474 |
2023-02-08 | 1,466 | 1,473 | 1,456 | 1,459 | 79,100 | 1,459 |
2023-02-07 | 1,445 | 1,467 | 1,419 | 1,460 | 99,300 | 1,460 |
2023-02-06 | 1,437 | 1,456 | 1,430 | 1,449 | 91,900 | 1,449 |
2023-02-03 | 1,426 | 1,433 | 1,413 | 1,430 | 85,900 | 1,430 |
2023-02-02 | 1,433 | 1,435 | 1,408 | 1,432 | 125,500 | 1,432 |
2023-02-01 | 1,414 | 1,477 | 1,414 | 1,443 | 183,500 | 1,443 |
2023-01-31 | 1,409 | 1,424 | 1,378 | 1,414 | 166,400 | 1,414 |
2023-01-30 | 1,416 | 1,416 | 1,391 | 1,401 | 80,900 | 1,401 |
2023-01-27 | 1,413 | 1,426 | 1,409 | 1,416 | 82,800 | 1,416 |
2023-01-26 | 1,406 | 1,406 | 1,390 | 1,401 | 69,300 | 1,401 |
2023-01-25 | 1,366 | 1,406 | 1,366 | 1,400 | 88,700 | 1,400 |
2023-01-24 | 1,376 | 1,391 | 1,367 | 1,368 | 101,100 | 1,368 |
2023-01-23 | 1,362 | 1,378 | 1,355 | 1,376 | 94,400 | 1,376 |
2023-01-20 | 1,329 | 1,354 | 1,329 | 1,347 | 91,100 | 1,347 |
2023-01-19 | 1,320 | 1,330 | 1,317 | 1,327 | 46,500 | 1,327 |
2023-01-18 | 1,313 | 1,332 | 1,307 | 1,331 | 80,500 | 1,331 |
2023-01-17 | 1,301 | 1,318 | 1,301 | 1,312 | 39,400 | 1,312 |
2023-01-16 | 1,310 | 1,312 | 1,299 | 1,301 | 47,900 | 1,301 |
2023-01-13 | 1,310 | 1,321 | 1,306 | 1,310 | 67,700 | 1,310 |
2023-01-12 | 1,295 | 1,327 | 1,290 | 1,310 | 138,400 | 1,310 |
2023-01-11 | 1,282 | 1,297 | 1,282 | 1,282 | 81,500 | 1,282 |
2023-01-10 | 1,259 | 1,284 | 1,258 | 1,282 | 116,200 | 1,282 |
2023-01-06 | 1,250 | 1,254 | 1,241 | 1,246 | 90,900 | 1,246 |
2023-01-05 | 1,243 | 1,250 | 1,234 | 1,250 | 58,000 | 1,250 |
2023-01-04 | 1,255 | 1,255 | 1,236 | 1,236 | 74,900 | 1,236 |
分割・併合履歴 : なし