5440 共英製鋼(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 2,885 | 2,910 | 2,830 | 2,890 | 236,000 | 2,890 |
2006-12-28 | 2,925 | 2,940 | 2,885 | 2,900 | 523,600 | 2,900 |
2006-12-27 | 2,890 | 2,940 | 2,880 | 2,910 | 510,900 | 2,910 |
2006-12-26 | 2,870 | 2,910 | 2,855 | 2,890 | 457,600 | 2,890 |
2006-12-25 | 2,915 | 2,920 | 2,870 | 2,895 | 333,500 | 2,895 |
2006-12-22 | 2,895 | 2,960 | 2,885 | 2,900 | 960,100 | 2,900 |
2006-12-21 | 2,965 | 3,000 | 2,860 | 2,870 | 3,254,700 | 2,870 |
2006-12-20 | 2,835 | 2,965 | 2,805 | 2,950 | 3,585,300 | 2,950 |
2006-12-19 | 2,910 | 2,965 | 2,760 | 2,795 | 10,885,200 | 2,795 |
分割・併合履歴 : なし