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
2022-12-081,2781,2901,2631,28197,8001,281
2022-12-071,2811,2981,2771,27774,2001,277
2022-12-061,2761,2931,2731,29066,5001,290
2022-12-051,2951,2971,2751,27678,0001,276
2022-12-021,3001,3001,2811,290141,9001,290
2022-12-011,3101,3141,3011,31187,4001,311
2022-11-301,3011,3141,2921,293198,3001,293
2022-11-291,3041,3171,2921,310100,5001,310
2022-11-281,3551,3591,3251,32570,0001,325
2022-11-251,3591,3591,3401,34952,4001,349
2022-11-241,3571,3611,3421,34470,5001,344
2022-11-221,3391,3571,3361,35793,2001,357
2022-11-211,3141,3401,3141,32790,6001,327
2022-11-181,2951,3061,2951,29843,0001,298
2022-11-171,3001,3081,2891,29473,9001,294
2022-11-161,3151,3151,2971,30060,1001,300
2022-11-151,2991,3221,2991,31930,2001,319
2022-11-141,3121,3171,2991,29941,8001,299
2022-11-111,3251,3251,3011,31856,5001,318
2022-11-101,3011,3051,2931,30050,9001,300
2022-11-091,3251,3251,3061,31253,2001,312
2022-11-081,3221,3231,3111,31558,5001,315
2022-11-071,3091,3261,2941,31690,4001,316
2022-11-041,2871,3081,2841,30493,6001,304
2022-11-021,2841,3091,2731,291210,9001,291
2022-11-011,3191,3221,2701,284345,7001,284
2022-10-311,4431,4521,3001,313460,3001,313
2022-10-281,4461,4631,4321,442172,4001,442
2022-10-271,4271,4481,4251,44637,0001,446
2022-10-261,4401,4511,4281,44765,2001,447
2022-10-251,4341,4401,4121,42440,4001,424
2022-10-241,4101,4261,4051,41352,7001,413
2022-10-211,4481,4481,4231,42327,7001,423
2022-10-201,4271,4601,4271,44439,4001,444
2022-10-191,4211,4481,4211,44133,2001,441
2022-10-181,4341,4351,4181,42133,1001,421
2022-10-171,4191,4291,4151,42024,6001,420
2022-10-141,4401,4501,4211,43954,4001,439
2022-10-131,4081,4081,3951,39638,7001,396
2022-10-121,4001,4111,3911,40844,7001,408
2022-10-111,4261,4361,4011,40466,0001,404
2022-10-071,4321,4451,4231,44048,0001,440
2022-10-061,4491,4751,4491,45581,6001,455
2022-10-051,4541,4701,4331,45776,2001,457
2022-10-041,4061,4461,4021,43792,2001,437
2022-10-031,3641,3821,3481,37991,7001,379
2022-09-301,4111,4161,3801,38775,6001,387
2022-09-291,4431,4461,3991,420132,3001,420
2022-09-281,4591,4591,4051,42888,2001,428
2022-09-271,4941,4941,4491,45169,1001,451
2022-09-261,5271,5271,4511,464119,5001,464
2022-09-221,5141,5371,5141,52947,1001,529
2022-09-211,5151,5431,5111,54156,1001,541
2022-09-201,5001,5511,5001,54584,6001,545
2022-09-161,5151,5161,4771,48880,6001,488
2022-09-151,5201,5301,5031,52072,6001,520
2022-09-141,4991,5211,4851,51368,9001,513
2022-09-131,5111,5241,5061,52349,4001,523
2022-09-121,5291,5291,5091,51349,0001,513
2022-09-091,4961,5161,4931,51193,6001,511
2022-09-081,4831,4951,4751,48377,7001,483
2022-09-071,4851,4851,4371,45364,9001,453
2022-09-061,4731,4901,4571,48361,7001,483
2022-09-051,4731,4941,4571,48056,6001,480
2022-09-021,5331,5361,4781,47877,6001,478
2022-09-011,5211,5571,5211,53359,7001,533
2022-08-311,5151,5481,5091,53755,8001,537
2022-08-301,5191,5511,5191,54960,7001,549
2022-08-291,5101,5191,5011,50970,5001,509
2022-08-261,5071,5321,5061,51782,8001,517
2022-08-251,4811,5081,4801,49873,6001,498
2022-08-241,4571,4841,4531,47779,1001,477
2022-08-231,4561,4731,4461,45665,8001,456
2022-08-221,4381,4671,4261,46067,2001,460
2022-08-191,4471,4501,4341,44150,6001,441
2022-08-181,4231,4261,4141,42352,8001,423
2022-08-171,4471,4541,4271,44282,8001,442
2022-08-161,4631,4681,4281,43372,6001,433
2022-08-151,4771,4831,4641,47428,6001,474
2022-08-121,4691,4811,4651,47461,9001,474
2022-08-101,4771,4771,4391,45147,5001,451
2022-08-091,4681,4851,4531,457110,5001,457
2022-08-081,4201,4441,4101,44257,5001,442
2022-08-051,4081,4291,3961,42068,3001,420
2022-08-041,4081,4081,3881,40765,0001,407
2022-08-031,4041,4151,3841,41468,1001,414
2022-08-021,4281,4281,3811,404166,0001,404
2022-08-011,4871,4871,4171,449142,4001,449
2022-07-291,4621,5011,4371,473246,8001,473
2022-07-281,4441,4621,4351,45591,8001,455
2022-07-271,4431,4521,4351,44457,4001,444
2022-07-261,4341,4501,4311,44098,0001,440
2022-07-251,4141,4251,4101,41959,6001,419
2022-07-221,4181,4301,4021,41494,3001,414
2022-07-211,3871,4211,3811,42065,9001,420
2022-07-201,3791,4141,3751,402125,0001,402
2022-07-191,3441,3681,3441,35989,9001,359
2022-07-151,3711,3711,3321,33969,4001,339
2022-07-141,3591,3771,3591,37076,2001,370
2022-07-131,3861,3871,3611,36288,7001,362
2022-07-121,4081,4081,3821,38363,0001,383
2022-07-111,3931,4111,3881,40849,7001,408
2022-07-081,3831,4111,3801,38187,6001,381
2022-07-071,3881,3981,3661,37745,1001,377
2022-07-061,3811,3921,3561,36289,6001,362
2022-07-051,4061,4181,3951,39877,6001,398
2022-07-041,4381,4391,3961,418121,4001,418
2022-07-011,3921,4051,3691,378123,8001,378
2022-06-301,3881,4031,3801,38289,4001,382
2022-06-291,3951,4141,3861,386167,0001,386
2022-06-281,3691,3801,3631,37372,5001,373
2022-06-271,3461,3611,3371,35991,4001,359
2022-06-241,3331,3331,3161,316116,7001,316
2022-06-231,3291,3551,3281,33347,1001,333
2022-06-221,3541,3541,3281,32965,3001,329
2022-06-211,3091,3511,3091,33855,0001,338
2022-06-201,3201,3231,2951,30262,7001,302
2022-06-171,3051,3221,2981,31295,6001,312
2022-06-161,3101,3401,3101,33568,7001,335
2022-06-151,3281,3391,3011,30149,4001,301
2022-06-141,3261,3381,3181,32945,1001,329
2022-06-131,3381,3561,3301,34066,0001,340
2022-06-101,3941,3991,3651,36874,6001,368
2022-06-091,3991,4311,3991,417122,4001,417
2022-06-081,4031,4111,3901,402114,6001,402
2022-06-071,3751,4011,3731,38868,2001,388
2022-06-061,3301,3761,3291,37581,1001,375
2022-06-031,3501,3551,3381,33848,6001,338
2022-06-021,3391,3481,3341,34564,7001,345
2022-06-011,3071,3411,3011,33574,9001,335
2022-05-311,3051,3131,2981,30782,3001,307
2022-05-301,3061,3331,3001,308193,8001,308
2022-05-271,3001,3041,2941,30249,9001,302
2022-05-261,2771,2951,2741,28651,3001,286
2022-05-251,2831,2851,2681,26840,5001,268
2022-05-241,2851,2881,2691,27566,4001,275
2022-05-231,2831,2941,2701,28364,2001,283
2022-05-201,2521,2751,2511,27066,5001,270
2022-05-191,2361,2571,2301,25363,4001,253
2022-05-181,2531,2701,2431,26377,4001,263
2022-05-171,2481,2731,2451,25394,1001,253
2022-05-161,2601,2601,2221,22689,8001,226
2022-05-131,2271,2671,2201,256156,6001,256
2022-05-121,2601,2641,2271,227124,7001,227
2022-05-111,2601,2651,2481,25989,3001,259
2022-05-101,2711,2761,2571,27188,9001,271
2022-05-091,3071,3071,2801,29671,8001,296
2022-05-061,3161,3221,3031,312133,5001,312
2022-05-021,3361,3521,3151,32099,8001,320
2022-04-281,2661,3391,2661,339208,9001,339
2022-04-271,3001,3001,2561,260174,0001,260
2022-04-261,3141,3261,3051,30658,9001,306
2022-04-251,3051,3241,3041,31581,5001,315
2022-04-221,3441,3491,3251,32755,5001,327
2022-04-211,3701,3771,3521,35865,9001,358
2022-04-201,3441,3711,3441,36462,1001,364
2022-04-191,3291,3631,3291,36242,7001,362
2022-04-181,3421,3431,3161,32960,8001,329
2022-04-151,3481,3521,3401,35143,5001,351
2022-04-141,3401,3531,3361,34669,3001,346
2022-04-131,3311,3361,3221,33658,5001,336
2022-04-121,3231,3321,3161,32379,2001,323
2022-04-111,3251,3491,3251,33076,5001,330
2022-04-081,3441,3441,3281,34262,5001,342
2022-04-071,3161,3281,3081,32783,3001,327
2022-04-061,3581,3581,3241,32983,1001,329
2022-04-051,3691,3781,3401,35583,5001,355
2022-04-041,3491,3631,3471,35859,7001,358
2022-04-011,3281,3531,3201,35076,7001,350
2022-03-311,3481,3581,3351,339139,1001,339
2022-03-301,3501,3661,3161,345312,5001,345
2022-03-291,4121,4131,3871,405290,1001,405
2022-03-281,4321,4321,3961,400212,2001,400
2022-03-251,4391,4451,4201,420320,9001,420
2022-03-241,3941,4141,3871,411188,2001,411
2022-03-231,4101,4191,4001,413162,6001,413
2022-03-221,3761,4051,3761,398153,9001,398
2022-03-181,3411,3741,3411,363242,1001,363
2022-03-171,3611,3701,3351,351165,6001,351
2022-03-161,3471,3801,3201,331112,2001,331
2022-03-151,3281,3381,3071,331132,5001,331
2022-03-141,3381,3491,2791,329239,1001,329
2022-03-111,3281,3681,3161,343212,6001,343
2022-03-101,3301,3551,3251,337177,9001,337
2022-03-091,3081,3411,2781,309241,4001,309
2022-03-081,4531,4561,3291,338275,9001,338
2022-03-071,5451,5521,4951,523135,1001,523
2022-03-041,6431,6431,5681,574117,2001,574
2022-03-031,6161,6431,6061,63190,6001,631
2022-03-021,5591,6091,5581,596103,4001,596
2022-03-011,6021,6141,5731,573113,9001,573
2022-02-281,6101,5861,5571,586156,3001,586
2022-02-251,6051,6051,5571,55876,8001,558
2022-02-241,6101,6241,5861,60685,4001,606
2022-02-221,6001,6281,5871,62371,4001,623
2022-02-211,6231,6381,6111,61336,6001,613
2022-02-181,6481,6581,6351,64362,6001,643
2022-02-171,6611,6821,6451,66759,8001,667
2022-02-161,6621,6691,6491,66197,6001,661
2022-02-151,6461,6821,6461,658118,4001,658
2022-02-141,6381,6511,6201,63667,6001,636
2022-02-101,6801,6801,6521,66686,1001,666
2022-02-091,6451,6751,6441,674110,6001,674
2022-02-081,5661,6351,5631,619115,3001,619
2022-02-071,5511,5861,5481,563130,0001,563
2022-02-041,6271,6441,6081,61984,7001,619
2022-02-031,6051,6411,6051,622151,2001,622
2022-02-021,5731,6181,5641,591123,7001,591
2022-02-011,5791,5851,5461,572186,4001,572
2022-01-311,4811,5591,4791,550197,1001,550
2022-01-281,4871,5061,4811,49163,1001,491
2022-01-271,5151,5151,4451,46780,5001,467
2022-01-261,5041,5141,4821,49071,9001,490
2022-01-251,5141,5241,4821,50488,6001,504
2022-01-241,4971,5221,4881,51862,3001,518
2022-01-211,4861,4981,4661,49761,2001,497
2022-01-201,4871,5361,4871,50672,6001,506
2022-01-191,5251,5431,4781,48666,9001,486
2022-01-181,5761,5891,5381,551109,6001,551
2022-01-171,6251,6431,5851,58565,0001,585
2022-01-141,6111,6341,5771,608117,4001,608
2022-01-131,5841,6721,5741,629239,3001,629
2022-01-121,5781,5831,5501,56588,5001,565
2022-01-111,5191,5861,5191,546150,6001,546
2022-01-071,5201,5491,5091,516155,3001,516
2022-01-061,4881,5021,4671,47693,6001,476
2022-01-051,4691,4961,4661,49065,0001,490
2022-01-041,4261,4531,4241,44786,9001,447

分割・併合履歴 : なし