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
2023-03-311,5761,6201,5761,608164,3001,608
2023-03-301,5631,5851,5431,567198,6001,567
2023-03-291,5841,6251,5751,609407,2001,609
2023-03-281,5801,6051,5711,574192,4001,574
2023-03-271,5761,5831,5431,558261,1001,558
2023-03-241,5761,5781,5531,553287,0001,553
2023-03-231,5381,5921,5321,583171,9001,583
2023-03-221,5631,5711,5381,543221,2001,543
2023-03-201,5641,5901,5391,548290,8001,548
2023-03-171,5061,5941,4731,583731,1001,583
2023-03-161,5181,5231,4741,485177,9001,485
2023-03-151,5631,5821,5521,580160,0001,580
2023-03-141,5661,5671,5311,535166,3001,535
2023-03-131,6051,6131,5781,611186,8001,611
2023-03-101,6271,6461,6231,633265,1001,633
2023-03-091,6751,6801,6591,667132,5001,667
2023-03-081,6831,6871,6511,664196,9001,664
2023-03-071,6751,6991,6571,699284,3001,699
2023-03-061,6901,7061,6751,681162,6001,681
2023-03-031,6791,6901,6651,674209,6001,674
2023-03-021,6891,6961,6681,672108,4001,672
2023-03-011,6251,6781,6211,678149,7001,678
2023-02-281,6541,6601,6281,630161,7001,630
2023-02-271,5901,6581,5901,650140,3001,650
2023-02-241,5811,6001,5671,580100,6001,580
2023-02-221,5691,5931,5581,585127,3001,585
2023-02-211,5411,5951,5391,583117,7001,583
2023-02-201,5701,5771,5351,550136,8001,550
2023-02-171,4841,5631,4831,559146,1001,559
2023-02-161,5161,5221,4831,48779,8001,487
2023-02-151,4871,5111,4841,51085,5001,510
2023-02-141,4701,4831,4641,48323,6001,483
2023-02-131,4681,4761,4531,45639,1001,456
2023-02-101,4661,4991,4661,47071,1001,470
2023-02-091,4461,4791,4461,47465,5001,474
2023-02-081,4661,4731,4561,45979,1001,459
2023-02-071,4451,4671,4191,46099,3001,460
2023-02-061,4371,4561,4301,44991,9001,449
2023-02-031,4261,4331,4131,43085,9001,430
2023-02-021,4331,4351,4081,432125,5001,432
2023-02-011,4141,4771,4141,443183,5001,443
2023-01-311,4091,4241,3781,414166,4001,414
2023-01-301,4161,4161,3911,40180,9001,401
2023-01-271,4131,4261,4091,41682,8001,416
2023-01-261,4061,4061,3901,40169,3001,401
2023-01-251,3661,4061,3661,40088,7001,400
2023-01-241,3761,3911,3671,368101,1001,368
2023-01-231,3621,3781,3551,37694,4001,376
2023-01-201,3291,3541,3291,34791,1001,347
2023-01-191,3201,3301,3171,32746,5001,327
2023-01-181,3131,3321,3071,33180,5001,331
2023-01-171,3011,3181,3011,31239,4001,312
2023-01-161,3101,3121,2991,30147,9001,301
2023-01-131,3101,3211,3061,31067,7001,310
2023-01-121,2951,3271,2901,310138,4001,310
2023-01-111,2821,2971,2821,28281,5001,282
2023-01-101,2591,2841,2581,282116,2001,282
2023-01-061,2501,2541,2411,24690,9001,246
2023-01-051,2431,2501,2341,25058,0001,250
2023-01-041,2551,2551,2361,23674,9001,236

分割・併合履歴 : なし