5440 共英製鋼(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 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 1,369 | 1,380 | 1,363 | 1,373 | 72,500 | 1,373 |
| 2022-06-27 | 1,346 | 1,361 | 1,337 | 1,359 | 91,400 | 1,359 |
| 2022-06-24 | 1,333 | 1,333 | 1,316 | 1,316 | 116,700 | 1,316 |
| 2022-06-23 | 1,329 | 1,355 | 1,328 | 1,333 | 47,100 | 1,333 |
| 2022-06-22 | 1,354 | 1,354 | 1,328 | 1,329 | 65,300 | 1,329 |
| 2022-06-21 | 1,309 | 1,351 | 1,309 | 1,338 | 55,000 | 1,338 |
| 2022-06-20 | 1,320 | 1,323 | 1,295 | 1,302 | 62,700 | 1,302 |
| 2022-06-17 | 1,305 | 1,322 | 1,298 | 1,312 | 95,600 | 1,312 |
| 2022-06-16 | 1,310 | 1,340 | 1,310 | 1,335 | 68,700 | 1,335 |
| 2022-06-15 | 1,328 | 1,339 | 1,301 | 1,301 | 49,400 | 1,301 |
| 2022-06-14 | 1,326 | 1,338 | 1,318 | 1,329 | 45,100 | 1,329 |
| 2022-06-13 | 1,338 | 1,356 | 1,330 | 1,340 | 66,000 | 1,340 |
| 2022-06-10 | 1,394 | 1,399 | 1,365 | 1,368 | 74,600 | 1,368 |
| 2022-06-09 | 1,399 | 1,431 | 1,399 | 1,417 | 122,400 | 1,417 |
| 2022-06-08 | 1,403 | 1,411 | 1,390 | 1,402 | 114,600 | 1,402 |
| 2022-06-07 | 1,375 | 1,401 | 1,373 | 1,388 | 68,200 | 1,388 |
| 2022-06-06 | 1,330 | 1,376 | 1,329 | 1,375 | 81,100 | 1,375 |
| 2022-06-03 | 1,350 | 1,355 | 1,338 | 1,338 | 48,600 | 1,338 |
| 2022-06-02 | 1,339 | 1,348 | 1,334 | 1,345 | 64,700 | 1,345 |
| 2022-06-01 | 1,307 | 1,341 | 1,301 | 1,335 | 74,900 | 1,335 |
| 2022-05-31 | 1,305 | 1,313 | 1,298 | 1,307 | 82,300 | 1,307 |
| 2022-05-30 | 1,306 | 1,333 | 1,300 | 1,308 | 193,800 | 1,308 |
| 2022-05-27 | 1,300 | 1,304 | 1,294 | 1,302 | 49,900 | 1,302 |
| 2022-05-26 | 1,277 | 1,295 | 1,274 | 1,286 | 51,300 | 1,286 |
| 2022-05-25 | 1,283 | 1,285 | 1,268 | 1,268 | 40,500 | 1,268 |
| 2022-05-24 | 1,285 | 1,288 | 1,269 | 1,275 | 66,400 | 1,275 |
| 2022-05-23 | 1,283 | 1,294 | 1,270 | 1,283 | 64,200 | 1,283 |
| 2022-05-20 | 1,252 | 1,275 | 1,251 | 1,270 | 66,500 | 1,270 |
| 2022-05-19 | 1,236 | 1,257 | 1,230 | 1,253 | 63,400 | 1,253 |
| 2022-05-18 | 1,253 | 1,270 | 1,243 | 1,263 | 77,400 | 1,263 |
| 2022-05-17 | 1,248 | 1,273 | 1,245 | 1,253 | 94,100 | 1,253 |
| 2022-05-16 | 1,260 | 1,260 | 1,222 | 1,226 | 89,800 | 1,226 |
| 2022-05-13 | 1,227 | 1,267 | 1,220 | 1,256 | 156,600 | 1,256 |
| 2022-05-12 | 1,260 | 1,264 | 1,227 | 1,227 | 124,700 | 1,227 |
| 2022-05-11 | 1,260 | 1,265 | 1,248 | 1,259 | 89,300 | 1,259 |
| 2022-05-10 | 1,271 | 1,276 | 1,257 | 1,271 | 88,900 | 1,271 |
| 2022-05-09 | 1,307 | 1,307 | 1,280 | 1,296 | 71,800 | 1,296 |
| 2022-05-06 | 1,316 | 1,322 | 1,303 | 1,312 | 133,500 | 1,312 |
| 2022-05-02 | 1,336 | 1,352 | 1,315 | 1,320 | 99,800 | 1,320 |
| 2022-04-28 | 1,266 | 1,339 | 1,266 | 1,339 | 208,900 | 1,339 |
| 2022-04-27 | 1,300 | 1,300 | 1,256 | 1,260 | 174,000 | 1,260 |
| 2022-04-26 | 1,314 | 1,326 | 1,305 | 1,306 | 58,900 | 1,306 |
| 2022-04-25 | 1,305 | 1,324 | 1,304 | 1,315 | 81,500 | 1,315 |
| 2022-04-22 | 1,344 | 1,349 | 1,325 | 1,327 | 55,500 | 1,327 |
| 2022-04-21 | 1,370 | 1,377 | 1,352 | 1,358 | 65,900 | 1,358 |
| 2022-04-20 | 1,344 | 1,371 | 1,344 | 1,364 | 62,100 | 1,364 |
| 2022-04-19 | 1,329 | 1,363 | 1,329 | 1,362 | 42,700 | 1,362 |
| 2022-04-18 | 1,342 | 1,343 | 1,316 | 1,329 | 60,800 | 1,329 |
| 2022-04-15 | 1,348 | 1,352 | 1,340 | 1,351 | 43,500 | 1,351 |
| 2022-04-14 | 1,340 | 1,353 | 1,336 | 1,346 | 69,300 | 1,346 |
| 2022-04-13 | 1,331 | 1,336 | 1,322 | 1,336 | 58,500 | 1,336 |
| 2022-04-12 | 1,323 | 1,332 | 1,316 | 1,323 | 79,200 | 1,323 |
| 2022-04-11 | 1,325 | 1,349 | 1,325 | 1,330 | 76,500 | 1,330 |
| 2022-04-08 | 1,344 | 1,344 | 1,328 | 1,342 | 62,500 | 1,342 |
| 2022-04-07 | 1,316 | 1,328 | 1,308 | 1,327 | 83,300 | 1,327 |
| 2022-04-06 | 1,358 | 1,358 | 1,324 | 1,329 | 83,100 | 1,329 |
| 2022-04-05 | 1,369 | 1,378 | 1,340 | 1,355 | 83,500 | 1,355 |
| 2022-04-04 | 1,349 | 1,363 | 1,347 | 1,358 | 59,700 | 1,358 |
| 2022-04-01 | 1,328 | 1,353 | 1,320 | 1,350 | 76,700 | 1,350 |
| 2022-03-31 | 1,348 | 1,358 | 1,335 | 1,339 | 139,100 | 1,339 |
| 2022-03-30 | 1,350 | 1,366 | 1,316 | 1,345 | 312,500 | 1,345 |
| 2022-03-29 | 1,412 | 1,413 | 1,387 | 1,405 | 290,100 | 1,405 |
| 2022-03-28 | 1,432 | 1,432 | 1,396 | 1,400 | 212,200 | 1,400 |
| 2022-03-25 | 1,439 | 1,445 | 1,420 | 1,420 | 320,900 | 1,420 |
| 2022-03-24 | 1,394 | 1,414 | 1,387 | 1,411 | 188,200 | 1,411 |
| 2022-03-23 | 1,410 | 1,419 | 1,400 | 1,413 | 162,600 | 1,413 |
| 2022-03-22 | 1,376 | 1,405 | 1,376 | 1,398 | 153,900 | 1,398 |
| 2022-03-18 | 1,341 | 1,374 | 1,341 | 1,363 | 242,100 | 1,363 |
| 2022-03-17 | 1,361 | 1,370 | 1,335 | 1,351 | 165,600 | 1,351 |
| 2022-03-16 | 1,347 | 1,380 | 1,320 | 1,331 | 112,200 | 1,331 |
| 2022-03-15 | 1,328 | 1,338 | 1,307 | 1,331 | 132,500 | 1,331 |
| 2022-03-14 | 1,338 | 1,349 | 1,279 | 1,329 | 239,100 | 1,329 |
| 2022-03-11 | 1,328 | 1,368 | 1,316 | 1,343 | 212,600 | 1,343 |
| 2022-03-10 | 1,330 | 1,355 | 1,325 | 1,337 | 177,900 | 1,337 |
| 2022-03-09 | 1,308 | 1,341 | 1,278 | 1,309 | 241,400 | 1,309 |
| 2022-03-08 | 1,453 | 1,456 | 1,329 | 1,338 | 275,900 | 1,338 |
| 2022-03-07 | 1,545 | 1,552 | 1,495 | 1,523 | 135,100 | 1,523 |
| 2022-03-04 | 1,643 | 1,643 | 1,568 | 1,574 | 117,200 | 1,574 |
| 2022-03-03 | 1,616 | 1,643 | 1,606 | 1,631 | 90,600 | 1,631 |
| 2022-03-02 | 1,559 | 1,609 | 1,558 | 1,596 | 103,400 | 1,596 |
| 2022-03-01 | 1,602 | 1,614 | 1,573 | 1,573 | 113,900 | 1,573 |
| 2022-02-28 | 1,610 | 1,586 | 1,557 | 1,586 | 156,300 | 1,586 |
| 2022-02-25 | 1,605 | 1,605 | 1,557 | 1,558 | 76,800 | 1,558 |
| 2022-02-24 | 1,610 | 1,624 | 1,586 | 1,606 | 85,400 | 1,606 |
| 2022-02-22 | 1,600 | 1,628 | 1,587 | 1,623 | 71,400 | 1,623 |
| 2022-02-21 | 1,623 | 1,638 | 1,611 | 1,613 | 36,600 | 1,613 |
| 2022-02-18 | 1,648 | 1,658 | 1,635 | 1,643 | 62,600 | 1,643 |
| 2022-02-17 | 1,661 | 1,682 | 1,645 | 1,667 | 59,800 | 1,667 |
| 2022-02-16 | 1,662 | 1,669 | 1,649 | 1,661 | 97,600 | 1,661 |
| 2022-02-15 | 1,646 | 1,682 | 1,646 | 1,658 | 118,400 | 1,658 |
| 2022-02-14 | 1,638 | 1,651 | 1,620 | 1,636 | 67,600 | 1,636 |
| 2022-02-10 | 1,680 | 1,680 | 1,652 | 1,666 | 86,100 | 1,666 |
| 2022-02-09 | 1,645 | 1,675 | 1,644 | 1,674 | 110,600 | 1,674 |
| 2022-02-08 | 1,566 | 1,635 | 1,563 | 1,619 | 115,300 | 1,619 |
| 2022-02-07 | 1,551 | 1,586 | 1,548 | 1,563 | 130,000 | 1,563 |
| 2022-02-04 | 1,627 | 1,644 | 1,608 | 1,619 | 84,700 | 1,619 |
| 2022-02-03 | 1,605 | 1,641 | 1,605 | 1,622 | 151,200 | 1,622 |
| 2022-02-02 | 1,573 | 1,618 | 1,564 | 1,591 | 123,700 | 1,591 |
| 2022-02-01 | 1,579 | 1,585 | 1,546 | 1,572 | 186,400 | 1,572 |
| 2022-01-31 | 1,481 | 1,559 | 1,479 | 1,550 | 197,100 | 1,550 |
| 2022-01-28 | 1,487 | 1,506 | 1,481 | 1,491 | 63,100 | 1,491 |
| 2022-01-27 | 1,515 | 1,515 | 1,445 | 1,467 | 80,500 | 1,467 |
| 2022-01-26 | 1,504 | 1,514 | 1,482 | 1,490 | 71,900 | 1,490 |
| 2022-01-25 | 1,514 | 1,524 | 1,482 | 1,504 | 88,600 | 1,504 |
| 2022-01-24 | 1,497 | 1,522 | 1,488 | 1,518 | 62,300 | 1,518 |
| 2022-01-21 | 1,486 | 1,498 | 1,466 | 1,497 | 61,200 | 1,497 |
| 2022-01-20 | 1,487 | 1,536 | 1,487 | 1,506 | 72,600 | 1,506 |
| 2022-01-19 | 1,525 | 1,543 | 1,478 | 1,486 | 66,900 | 1,486 |
| 2022-01-18 | 1,576 | 1,589 | 1,538 | 1,551 | 109,600 | 1,551 |
| 2022-01-17 | 1,625 | 1,643 | 1,585 | 1,585 | 65,000 | 1,585 |
| 2022-01-14 | 1,611 | 1,634 | 1,577 | 1,608 | 117,400 | 1,608 |
| 2022-01-13 | 1,584 | 1,672 | 1,574 | 1,629 | 239,300 | 1,629 |
| 2022-01-12 | 1,578 | 1,583 | 1,550 | 1,565 | 88,500 | 1,565 |
| 2022-01-11 | 1,519 | 1,586 | 1,519 | 1,546 | 150,600 | 1,546 |
| 2022-01-07 | 1,520 | 1,549 | 1,509 | 1,516 | 155,300 | 1,516 |
| 2022-01-06 | 1,488 | 1,502 | 1,467 | 1,476 | 93,600 | 1,476 |
| 2022-01-05 | 1,469 | 1,496 | 1,466 | 1,490 | 65,000 | 1,490 |
| 2022-01-04 | 1,426 | 1,453 | 1,424 | 1,447 | 86,900 | 1,447 |
分割・併合履歴 ： なし
