5440 共英製鋼(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,990 | 1,994 | 1,974 | 1,985 | 117,500 | 1,985 |
| 2024-07-25 | 1,998 | 2,004 | 1,973 | 1,988 | 148,600 | 1,988 |
| 2024-07-24 | 2,020 | 2,030 | 2,004 | 2,004 | 100,500 | 2,004 |
| 2024-07-23 | 2,053 | 2,060 | 2,025 | 2,041 | 93,400 | 2,041 |
| 2024-07-22 | 2,086 | 2,090 | 2,039 | 2,040 | 137,400 | 2,040 |
| 2024-07-19 | 2,120 | 2,121 | 2,076 | 2,082 | 150,000 | 2,082 |
| 2024-07-18 | 2,147 | 2,154 | 2,120 | 2,120 | 110,800 | 2,120 |
| 2024-07-17 | 2,158 | 2,181 | 2,152 | 2,164 | 112,600 | 2,164 |
| 2024-07-16 | 2,156 | 2,160 | 2,136 | 2,142 | 78,400 | 2,142 |
| 2024-07-12 | 2,112 | 2,141 | 2,103 | 2,133 | 74,300 | 2,133 |
| 2024-07-11 | 2,130 | 2,133 | 2,104 | 2,126 | 85,900 | 2,126 |
| 2024-07-10 | 2,099 | 2,118 | 2,085 | 2,104 | 109,500 | 2,104 |
| 2024-07-09 | 2,080 | 2,086 | 2,065 | 2,079 | 55,700 | 2,079 |
| 2024-07-08 | 2,103 | 2,105 | 2,064 | 2,074 | 100,700 | 2,074 |
| 2024-07-05 | 2,158 | 2,158 | 2,104 | 2,105 | 49,100 | 2,105 |
| 2024-07-04 | 2,139 | 2,162 | 2,138 | 2,147 | 53,000 | 2,147 |
| 2024-07-03 | 2,129 | 2,137 | 2,115 | 2,135 | 62,700 | 2,135 |
| 2024-07-02 | 2,119 | 2,138 | 2,107 | 2,132 | 74,600 | 2,132 |
| 2024-07-01 | 2,113 | 2,115 | 2,098 | 2,114 | 68,500 | 2,114 |
| 2024-06-28 | 2,106 | 2,112 | 2,096 | 2,096 | 48,900 | 2,096 |
| 2024-06-27 | 2,101 | 2,111 | 2,098 | 2,106 | 75,800 | 2,106 |
| 2024-06-26 | 2,121 | 2,121 | 2,090 | 2,104 | 115,200 | 2,104 |
| 2024-06-25 | 2,090 | 2,107 | 2,088 | 2,095 | 78,300 | 2,095 |
| 2024-06-24 | 2,089 | 2,099 | 2,080 | 2,098 | 58,400 | 2,098 |
| 2024-06-21 | 2,100 | 2,100 | 2,077 | 2,077 | 116,500 | 2,077 |
| 2024-06-20 | 2,079 | 2,093 | 2,066 | 2,082 | 89,400 | 2,082 |
| 2024-06-19 | 2,076 | 2,096 | 2,067 | 2,094 | 42,100 | 2,094 |
| 2024-06-18 | 2,083 | 2,105 | 2,076 | 2,076 | 78,700 | 2,076 |
| 2024-06-17 | 2,034 | 2,054 | 2,020 | 2,047 | 79,400 | 2,047 |
| 2024-06-14 | 2,020 | 2,068 | 2,017 | 2,053 | 115,600 | 2,053 |
| 2024-06-13 | 2,085 | 2,085 | 2,034 | 2,035 | 121,600 | 2,035 |
| 2024-06-12 | 2,089 | 2,100 | 2,080 | 2,080 | 68,500 | 2,080 |
| 2024-06-11 | 2,108 | 2,118 | 2,085 | 2,085 | 70,100 | 2,085 |
| 2024-06-10 | 2,080 | 2,125 | 2,077 | 2,121 | 70,400 | 2,121 |
| 2024-06-07 | 2,104 | 2,104 | 2,081 | 2,086 | 69,400 | 2,086 |
| 2024-06-06 | 2,135 | 2,135 | 2,096 | 2,097 | 43,400 | 2,097 |
| 2024-06-05 | 2,113 | 2,145 | 2,100 | 2,119 | 74,000 | 2,119 |
| 2024-06-04 | 2,153 | 2,166 | 2,135 | 2,141 | 57,200 | 2,141 |
| 2024-06-03 | 2,150 | 2,169 | 2,149 | 2,153 | 63,800 | 2,153 |
| 2024-05-31 | 2,096 | 2,138 | 2,094 | 2,136 | 130,700 | 2,136 |
| 2024-05-30 | 2,098 | 2,103 | 2,067 | 2,103 | 64,900 | 2,103 |
| 2024-05-29 | 2,129 | 2,142 | 2,102 | 2,110 | 53,300 | 2,110 |
| 2024-05-28 | 2,135 | 2,149 | 2,123 | 2,128 | 51,300 | 2,128 |
| 2024-05-27 | 2,125 | 2,148 | 2,112 | 2,129 | 54,200 | 2,129 |
| 2024-05-24 | 2,117 | 2,127 | 2,095 | 2,116 | 109,200 | 2,116 |
| 2024-05-23 | 2,125 | 2,144 | 2,110 | 2,129 | 88,800 | 2,129 |
| 2024-05-22 | 2,185 | 2,185 | 2,146 | 2,146 | 57,500 | 2,146 |
| 2024-05-21 | 2,179 | 2,214 | 2,179 | 2,187 | 85,900 | 2,187 |
| 2024-05-20 | 2,125 | 2,186 | 2,124 | 2,172 | 114,800 | 2,172 |
| 2024-05-17 | 2,077 | 2,120 | 2,075 | 2,110 | 54,100 | 2,110 |
| 2024-05-16 | 2,122 | 2,135 | 2,081 | 2,085 | 129,700 | 2,085 |
| 2024-05-15 | 2,136 | 2,150 | 2,120 | 2,137 | 95,400 | 2,137 |
| 2024-05-14 | 2,164 | 2,174 | 2,126 | 2,138 | 158,400 | 2,138 |
| 2024-05-13 | 2,173 | 2,180 | 2,140 | 2,160 | 138,600 | 2,160 |
| 2024-05-10 | 2,154 | 2,188 | 2,140 | 2,182 | 156,200 | 2,182 |
| 2024-05-09 | 2,116 | 2,156 | 2,110 | 2,134 | 118,000 | 2,134 |
| 2024-05-08 | 2,128 | 2,178 | 2,116 | 2,118 | 178,000 | 2,118 |
| 2024-05-07 | 2,150 | 2,150 | 2,119 | 2,135 | 171,800 | 2,135 |
| 2024-05-02 | 2,133 | 2,171 | 2,128 | 2,136 | 252,000 | 2,136 |
| 2024-05-01 | 2,220 | 2,237 | 2,145 | 2,164 | 593,000 | 2,164 |
| 2024-04-30 | 2,550 | 2,665 | 2,253 | 2,253 | 955,400 | 2,253 |
| 2024-04-26 | 2,501 | 2,534 | 2,475 | 2,530 | 81,700 | 2,530 |
| 2024-04-25 | 2,565 | 2,580 | 2,489 | 2,494 | 118,600 | 2,494 |
| 2024-04-24 | 2,559 | 2,592 | 2,540 | 2,581 | 156,200 | 2,581 |
| 2024-04-23 | 2,558 | 2,559 | 2,495 | 2,554 | 187,100 | 2,554 |
| 2024-04-22 | 2,400 | 2,604 | 2,381 | 2,543 | 468,100 | 2,543 |
| 2024-04-19 | 2,305 | 2,430 | 2,225 | 2,352 | 448,600 | 2,352 |
| 2024-04-18 | 2,314 | 2,344 | 2,307 | 2,343 | 93,500 | 2,343 |
| 2024-04-17 | 2,379 | 2,385 | 2,311 | 2,317 | 60,000 | 2,317 |
| 2024-04-16 | 2,430 | 2,430 | 2,351 | 2,359 | 79,700 | 2,359 |
| 2024-04-15 | 2,385 | 2,451 | 2,384 | 2,450 | 54,700 | 2,450 |
| 2024-04-12 | 2,455 | 2,455 | 2,408 | 2,410 | 72,600 | 2,410 |
| 2024-04-11 | 2,386 | 2,464 | 2,376 | 2,461 | 92,500 | 2,461 |
| 2024-04-10 | 2,402 | 2,413 | 2,380 | 2,410 | 63,500 | 2,410 |
| 2024-04-09 | 2,384 | 2,424 | 2,379 | 2,413 | 70,900 | 2,413 |
| 2024-04-08 | 2,331 | 2,364 | 2,317 | 2,363 | 85,100 | 2,363 |
| 2024-04-05 | 2,328 | 2,344 | 2,306 | 2,331 | 68,400 | 2,331 |
| 2024-04-04 | 2,369 | 2,369 | 2,341 | 2,344 | 105,200 | 2,344 |
| 2024-04-03 | 2,385 | 2,434 | 2,361 | 2,374 | 117,800 | 2,374 |
| 2024-04-02 | 2,375 | 2,429 | 2,370 | 2,403 | 89,600 | 2,403 |
| 2024-04-01 | 2,425 | 2,432 | 2,358 | 2,387 | 78,800 | 2,387 |
| 2024-03-29 | 2,373 | 2,431 | 2,373 | 2,412 | 105,900 | 2,412 |
| 2024-03-28 | 2,330 | 2,369 | 2,320 | 2,355 | 170,400 | 2,355 |
| 2024-03-27 | 2,389 | 2,423 | 2,385 | 2,406 | 268,900 | 2,406 |
| 2024-03-26 | 2,369 | 2,400 | 2,348 | 2,385 | 205,400 | 2,385 |
| 2024-03-25 | 2,398 | 2,406 | 2,356 | 2,383 | 263,300 | 2,383 |
| 2024-03-22 | 2,440 | 2,444 | 2,397 | 2,423 | 138,700 | 2,423 |
| 2024-03-21 | 2,453 | 2,453 | 2,420 | 2,430 | 176,100 | 2,430 |
| 2024-03-19 | 2,400 | 2,437 | 2,386 | 2,436 | 124,400 | 2,436 |
| 2024-03-18 | 2,433 | 2,436 | 2,384 | 2,389 | 97,400 | 2,389 |
| 2024-03-15 | 2,355 | 2,410 | 2,353 | 2,400 | 124,900 | 2,400 |
| 2024-03-14 | 2,336 | 2,367 | 2,323 | 2,364 | 78,400 | 2,364 |
| 2024-03-13 | 2,355 | 2,365 | 2,291 | 2,331 | 84,500 | 2,331 |
| 2024-03-12 | 2,331 | 2,343 | 2,290 | 2,331 | 61,700 | 2,331 |
| 2024-03-11 | 2,430 | 2,433 | 2,334 | 2,361 | 116,800 | 2,361 |
| 2024-03-08 | 2,380 | 2,457 | 2,375 | 2,449 | 105,400 | 2,449 |
| 2024-03-07 | 2,429 | 2,436 | 2,391 | 2,410 | 102,100 | 2,410 |
| 2024-03-06 | 2,386 | 2,442 | 2,357 | 2,425 | 135,900 | 2,425 |
| 2024-03-05 | 2,400 | 2,424 | 2,385 | 2,406 | 87,600 | 2,406 |
| 2024-03-04 | 2,462 | 2,472 | 2,416 | 2,416 | 143,900 | 2,416 |
| 2024-03-01 | 2,430 | 2,441 | 2,387 | 2,435 | 89,600 | 2,435 |
| 2024-02-29 | 2,436 | 2,456 | 2,393 | 2,429 | 185,200 | 2,429 |
| 2024-02-28 | 2,390 | 2,444 | 2,384 | 2,426 | 142,200 | 2,426 |
| 2024-02-27 | 2,345 | 2,420 | 2,345 | 2,405 | 156,300 | 2,405 |
| 2024-02-26 | 2,337 | 2,390 | 2,337 | 2,352 | 138,200 | 2,352 |
| 2024-02-22 | 2,291 | 2,302 | 2,280 | 2,294 | 71,800 | 2,294 |
| 2024-02-21 | 2,291 | 2,302 | 2,244 | 2,278 | 75,200 | 2,278 |
| 2024-02-20 | 2,300 | 2,305 | 2,281 | 2,291 | 73,700 | 2,291 |
| 2024-02-19 | 2,269 | 2,297 | 2,240 | 2,292 | 90,900 | 2,292 |
| 2024-02-16 | 2,249 | 2,272 | 2,244 | 2,269 | 112,000 | 2,269 |
| 2024-02-15 | 2,230 | 2,247 | 2,204 | 2,230 | 109,900 | 2,230 |
| 2024-02-14 | 2,217 | 2,231 | 2,174 | 2,183 | 105,900 | 2,183 |
| 2024-02-13 | 2,212 | 2,248 | 2,190 | 2,239 | 104,100 | 2,239 |
| 2024-02-09 | 2,242 | 2,256 | 2,180 | 2,193 | 150,500 | 2,193 |
| 2024-02-08 | 2,140 | 2,312 | 2,131 | 2,254 | 316,300 | 2,254 |
| 2024-02-07 | 2,116 | 2,142 | 2,111 | 2,142 | 111,700 | 2,142 |
| 2024-02-06 | 2,151 | 2,151 | 2,102 | 2,106 | 105,300 | 2,106 |
| 2024-02-05 | 2,151 | 2,168 | 2,122 | 2,158 | 159,100 | 2,158 |
| 2024-02-02 | 2,155 | 2,157 | 2,104 | 2,145 | 204,800 | 2,145 |
| 2024-02-01 | 2,141 | 2,199 | 2,114 | 2,124 | 230,900 | 2,124 |
| 2024-01-31 | 2,108 | 2,135 | 2,091 | 2,135 | 165,900 | 2,135 |
| 2024-01-30 | 2,101 | 2,103 | 2,079 | 2,088 | 85,600 | 2,088 |
| 2024-01-29 | 2,092 | 2,128 | 2,090 | 2,107 | 109,700 | 2,107 |
| 2024-01-26 | 2,076 | 2,108 | 2,064 | 2,068 | 85,500 | 2,068 |
| 2024-01-25 | 2,078 | 2,110 | 2,074 | 2,097 | 64,800 | 2,097 |
| 2024-01-24 | 2,086 | 2,094 | 2,068 | 2,081 | 58,000 | 2,081 |
| 2024-01-23 | 2,110 | 2,110 | 2,067 | 2,084 | 58,400 | 2,084 |
| 2024-01-22 | 2,065 | 2,081 | 2,059 | 2,081 | 67,200 | 2,081 |
| 2024-01-19 | 2,060 | 2,071 | 2,045 | 2,051 | 61,500 | 2,051 |
| 2024-01-18 | 2,051 | 2,069 | 2,050 | 2,057 | 54,000 | 2,057 |
| 2024-01-17 | 2,092 | 2,107 | 2,049 | 2,049 | 116,200 | 2,049 |
| 2024-01-16 | 2,110 | 2,118 | 2,073 | 2,074 | 69,200 | 2,074 |
| 2024-01-15 | 2,080 | 2,112 | 2,079 | 2,109 | 71,800 | 2,109 |
| 2024-01-12 | 2,125 | 2,125 | 2,060 | 2,080 | 90,500 | 2,080 |
| 2024-01-11 | 2,090 | 2,121 | 2,090 | 2,093 | 98,200 | 2,093 |
| 2024-01-10 | 2,066 | 2,094 | 2,066 | 2,081 | 58,800 | 2,081 |
| 2024-01-09 | 2,101 | 2,129 | 2,066 | 2,078 | 128,300 | 2,078 |
| 2024-01-05 | 2,093 | 2,099 | 2,074 | 2,090 | 89,600 | 2,090 |
| 2024-01-04 | 2,000 | 2,093 | 1,980 | 2,093 | 118,700 | 2,093 |
分割・併合履歴 ： なし
