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