5440 共英製鋼(株) の時系列データ [2026年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2026-02-09	2,589	2,591	2,525	2,546	127,400	2,546
2026-02-06	2,511	2,556	2,488	2,553	70,900	2,553
2026-02-05	2,560	2,590	2,527	2,537	94,400	2,537
2026-02-04	2,483	2,533	2,483	2,513	89,900	2,513
2026-02-03	2,488	2,499	2,469	2,483	104,500	2,483
2026-02-02	2,462	2,467	2,418	2,425	137,400	2,425
2026-01-30	2,570	2,570	2,410	2,489	112,000	2,489
2026-01-29	2,530	2,548	2,483	2,534	72,800	2,534
2026-01-28	2,575	2,575	2,521	2,530	98,100	2,530
2026-01-27	2,610	2,644	2,595	2,616	90,100	2,616
2026-01-26	2,650	2,650	2,621	2,631	66,100	2,631
2026-01-23	2,677	2,691	2,671	2,685	43,200	2,685
2026-01-22	2,627	2,696	2,627	2,677	55,900	2,677
2026-01-21	2,593	2,630	2,592	2,624	42,800	2,624
2026-01-20	2,664	2,670	2,632	2,640	50,200	2,640
2026-01-19	2,677	2,677	2,621	2,661	35,000	2,661
2026-01-16	2,652	2,660	2,627	2,658	41,500	2,658
2026-01-15	2,642	2,661	2,628	2,657	48,300	2,657
2026-01-14	2,596	2,655	2,596	2,649	70,400	2,649
2026-01-13	2,617	2,620	2,571	2,590	80,100	2,590
2026-01-09	2,530	2,582	2,501	2,569	80,200	2,569
2026-01-08	2,500	2,530	2,489	2,489	73,800	2,489
2026-01-07	2,451	2,521	2,448	2,513	87,000	2,513
2026-01-06	2,478	2,481	2,461	2,470	69,300	2,470
2026-01-05	2,460	2,477	2,451	2,462	48,900	2,462

分割・併合履歴：なし