5440 共英製鋼(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,0102,0851,9732,075108,8002,075
2007-12-272,0302,0451,9671,979131,8001,979
2007-12-262,0652,0852,0002,055100,8002,055
2007-12-252,0752,1501,9842,025100,1002,025
2007-12-211,9192,0751,9152,070206,7002,070
2007-12-202,0902,0901,9401,949134,3001,949
2007-12-192,0902,1152,0452,05070,8002,050
2007-12-182,0402,1502,0102,11594,3002,115
2007-12-172,2252,2252,0502,060148,8002,060
2007-12-142,3002,3052,2052,230155,5002,230
2007-12-132,3302,3852,3102,31064,0002,310
2007-12-122,2952,3702,2902,37072,4002,370
2007-12-112,3902,4202,3552,37082,6002,370
2007-12-102,4402,4502,3652,40096,1002,400
2007-12-072,3702,4452,3602,435126,1002,435
2007-12-062,4102,5352,3252,355139,9002,355
2007-12-052,4052,4402,3602,41097,4002,410
2007-12-042,5552,6152,4352,435119,4002,435
2007-12-032,5202,5952,5052,595166,7002,595
2007-11-302,3052,5102,3002,435167,4002,435
2007-11-292,3402,3752,3152,34598,0002,345
2007-11-282,3552,3952,2802,300136,1002,300
2007-11-272,2952,4002,2752,395168,3002,395
2007-11-262,4252,4452,3102,415139,7002,415
2007-11-222,3002,4052,2852,395107,2002,395
2007-11-212,3402,3852,2802,340282,5002,340
2007-11-202,3102,4502,2302,430176,0002,430
2007-11-192,4702,5102,3302,390200,1002,390
2007-11-162,6452,6452,5152,590106,6002,590
2007-11-152,6752,6802,5902,655120,3002,655
2007-11-142,4652,5602,4652,55580,1002,555
2007-11-132,3002,5302,2652,465168,3002,465
2007-11-122,3252,4102,3152,34576,0002,345
2007-11-092,5102,6152,4802,485105,0002,485
2007-11-082,6002,6102,4952,550171,3002,550
2007-11-072,6552,7852,6502,700146,6002,700
2007-11-062,5702,6702,5052,655143,4002,655
2007-11-052,7452,7502,5902,610128,2002,610
2007-11-022,7152,7852,6902,710181,8002,710
2007-11-012,8502,8602,7752,79573,8002,795
2007-10-312,8902,9302,7252,810193,2002,810
2007-10-302,7002,9752,6402,970345,7002,970
2007-10-292,7202,7702,6852,710171,4002,710
2007-10-262,7002,7352,6152,690138,6002,690
2007-10-252,8102,8402,6952,74577,5002,745
2007-10-242,8002,8702,7902,810117,7002,810
2007-10-232,9102,9252,7702,790222,1002,790
2007-10-222,9002,9452,8702,91089,8002,910
2007-10-193,1303,1303,0103,05083,8003,050
2007-10-183,1303,1503,0603,12053,9003,120
2007-10-173,0303,1103,0103,08091,8003,080
2007-10-163,0703,1203,0103,010129,9003,010
2007-10-153,2703,2803,1003,13088,9003,130
2007-10-123,1503,2403,1403,170125,8003,170
2007-10-113,1503,2003,0903,140107,4003,140
2007-10-103,2103,2803,1803,19082,3003,190
2007-10-093,3403,3703,2203,240111,9003,240
2007-10-053,2403,3303,2303,29045,3003,290
2007-10-043,2803,3403,2503,290143,2003,290
2007-10-033,2403,4303,1703,380135,9003,380
2007-10-023,4203,4903,3103,32093,4003,320
2007-10-013,4803,4803,4103,44027,2003,440
2007-09-283,5103,5103,4503,51064,3003,510
2007-09-273,4903,5603,4703,520117,8003,520
2007-09-263,5003,5503,4503,54082,8003,540
2007-09-253,4303,4903,3703,47093,6003,470
2007-09-213,2003,3403,1803,34079,7003,340
2007-09-203,1303,2303,1303,200117,4003,200
2007-09-193,0703,1403,0703,12041,1003,120
2007-09-183,0803,0903,0203,02034,9003,020
2007-09-143,0703,1203,0503,070127,7003,070
2007-09-133,1403,1803,1103,12026,4003,120
2007-09-123,1903,2403,1003,14049,5003,140
2007-09-113,0903,2103,0803,18059,2003,180
2007-09-103,1103,2203,1103,19034,8003,190
2007-09-073,2903,3103,2703,29064,8003,290
2007-09-063,1803,3003,1703,29062,6003,290
2007-09-053,3003,3103,2003,22063,5003,220
2007-09-043,2803,3303,2703,27045,4003,270
2007-09-033,2403,3203,2003,28074,3003,280
2007-08-313,0303,2703,0103,190115,6003,190
2007-08-302,9253,0202,8752,985115,2002,985
2007-08-292,7602,8452,7202,83093,1002,830
2007-08-282,8552,9152,8252,840100,0002,840
2007-08-272,9853,0002,9152,92547,0002,925
2007-08-243,0303,0402,9402,960113,8002,960
2007-08-232,9253,0402,9252,99086,7002,990
2007-08-222,8202,9202,7602,88575,3002,885
2007-08-212,8552,9402,8502,88582,2002,885
2007-08-202,8152,8652,7652,815248,1002,815
2007-08-173,0903,1002,6502,715408,2002,715
2007-08-163,1803,1803,0403,140172,4003,140
2007-08-153,1403,1903,1103,18096,0003,180
2007-08-143,0103,2702,9953,220163,7003,220
2007-08-132,9303,0702,9203,030166,8003,030
2007-08-103,0003,0202,8502,925324,7002,925
2007-08-093,1303,2802,9303,100366,2003,100
2007-08-083,2403,3502,9503,020222,4003,020
2007-08-073,2503,2603,1403,15045,0003,150
2007-08-063,1403,2103,1203,20050,7003,200
2007-08-033,2003,2203,1103,19098,5003,190
2007-08-023,2503,2803,1103,180131,0003,180
2007-08-013,3003,4003,2503,26068,4003,260
2007-07-313,4603,4903,3103,34059,5003,340
2007-07-303,2503,4303,2203,420130,2003,420
2007-07-273,2703,3703,2703,29098,8003,290
2007-07-263,6203,6203,4103,43091,7003,430
2007-07-253,7003,7103,6203,620127,9003,620
2007-07-243,7003,7503,7003,720231,5003,720
2007-07-233,5103,6903,4503,660291,9003,660
2007-07-203,4703,5203,4403,490138,4003,490
2007-07-193,4003,4503,3803,44073,9003,440
2007-07-183,3303,4603,2903,450157,8003,450
2007-07-173,2703,3403,2603,33074,2003,330
2007-07-133,3103,3803,3103,32099,3003,320
2007-07-123,3403,3703,2703,290245,3003,290
2007-07-113,3803,4003,3303,34087,4003,340
2007-07-103,4203,4603,3903,400139,8003,400
2007-07-093,4003,4603,3803,430161,8003,430
2007-07-063,5103,5103,3303,350163,4003,350
2007-07-053,4703,5503,4703,500157,4003,500
2007-07-043,3903,4903,3703,470186,5003,470
2007-07-033,4103,4203,3203,360139,6003,360
2007-07-023,3903,4003,3403,390163,1003,390
2007-06-293,3303,4303,3103,390180,4003,390
2007-06-283,3103,3603,3003,330118,1003,330
2007-06-273,3303,3503,3003,320124,5003,320
2007-06-263,3603,3603,2903,340147,4003,340
2007-06-253,3403,3403,3003,310121,8003,310
2007-06-223,3003,4003,2803,400112,9003,400
2007-06-213,3003,4003,3003,350109,8003,350
2007-06-203,3503,3503,2803,300138,2003,300
2007-06-193,3803,3803,2703,300204,3003,300
2007-06-183,4403,4603,4203,43080,2003,430
2007-06-153,4703,4903,4303,460123,3003,460
2007-06-143,5103,5603,4203,460118,3003,460
2007-06-133,5203,6203,4703,480156,3003,480
2007-06-123,6003,6203,4703,520126,7003,520
2007-06-113,5703,6303,5503,600142,3003,600
2007-06-083,5003,5403,4903,52097,1003,520
2007-06-073,4503,5703,4303,530116,4003,530
2007-06-063,4903,5303,4103,500200,8003,500
2007-06-053,6503,6503,5203,54067,5003,540
2007-06-043,5803,6703,5603,620169,5003,620
2007-06-013,5803,6003,5303,580128,8003,580
2007-05-313,5603,6403,5003,600279,6003,600
2007-05-303,3903,7203,3903,560546,6003,560
2007-05-293,2903,4803,2203,430357,4003,430
2007-05-283,2003,3203,1503,300138,0003,300
2007-05-253,2003,2503,1603,24096,5003,240
2007-05-243,1803,2303,1203,21099,5003,210
2007-05-233,1503,1703,1103,13095,8003,130
2007-05-223,1503,2403,0703,230186,5003,230
2007-05-213,0303,1502,9703,140116,4003,140
2007-05-183,0903,0902,9302,985212,9002,985
2007-05-172,9453,1302,9403,090215,4003,090
2007-05-163,0003,0002,8602,905211,0002,905
2007-05-153,1503,1702,9752,990254,1002,990
2007-05-143,2403,2703,2203,27072,3003,270
2007-05-113,2403,2503,1803,22071,2003,220
2007-05-103,2603,2803,1503,200119,3003,200
2007-05-093,1303,2403,1103,230140,7003,230
2007-05-083,1403,1903,0703,09071,8003,090
2007-05-073,1203,1903,1003,18091,3003,180
2007-05-023,0303,1203,0203,110103,0003,110
2007-05-013,1703,1902,9753,000237,9003,000
2007-04-273,2303,2803,1803,270147,7003,270
2007-04-263,1903,2503,1603,250153,7003,250
2007-04-253,2203,2203,1503,15041,5003,150
2007-04-243,2103,2203,1403,21045,9003,210
2007-04-233,2103,2703,1503,230190,0003,230
2007-04-203,1903,2003,1503,190144,6003,190
2007-04-193,1703,1803,1003,140175,6003,140
2007-04-183,0703,1803,0603,180119,3003,180
2007-04-173,1003,1303,0703,10099,0003,100
2007-04-163,1603,1803,0503,100131,3003,100
2007-04-133,0903,1703,0503,170213,9003,170
2007-04-123,0303,1003,0303,07054,3003,070
2007-04-113,0703,0803,0303,08054,7003,080
2007-04-103,0303,1103,0303,07048,2003,070
2007-04-092,9903,0502,9703,03073,8003,030
2007-04-062,9653,0002,9552,99560,4002,995
2007-04-052,9802,9952,9652,970113,8002,970
2007-04-043,0003,0202,9702,980225,7002,980
2007-04-033,0003,0102,9653,000304,8003,000
2007-04-023,1403,1402,9903,010205,4003,010
2007-03-303,0903,1003,0703,090139,8003,090
2007-03-293,0503,0702,9953,04085,3003,040
2007-03-283,0303,0302,9853,020203,6003,020
2007-03-273,0103,0602,9502,990408,4002,990
2007-03-263,0903,1302,9953,040284,0003,040
2007-03-233,1703,1803,0903,140127,6003,140
2007-03-223,1203,1803,1103,140125,2003,140
2007-03-203,1603,1803,0603,070160,9003,070
2007-03-193,0903,1903,0703,12093,4003,120
2007-03-163,2203,2203,1303,130245,7003,130
2007-03-153,1503,2803,1203,210392,8003,210
2007-03-143,0503,1303,0203,070204,6003,070
2007-03-133,2103,2803,1503,150129,1003,150
2007-03-123,3003,3203,1803,290239,9003,290
2007-03-093,3003,4103,1703,260635,5003,260
2007-03-083,0703,2803,0203,230684,1003,230
2007-03-073,0003,1802,9453,070973,2003,070
2007-03-062,7552,9402,7552,925344,5002,925
2007-03-052,8852,9202,7802,795147,8002,795
2007-03-022,9302,9802,8702,960124,3002,960
2007-03-012,9302,9802,8802,965205,3002,965
2007-02-282,7902,9602,7502,930390,3002,930
2007-02-273,0903,1103,0203,100252,0003,100
2007-02-263,1003,1803,0703,120848,8003,120
2007-02-233,0103,0502,9603,050343,9003,050
2007-02-223,0503,0602,9803,010808,9003,010
2007-02-212,8803,0402,8753,030931,2003,030
2007-02-202,8002,8952,8002,870156,5002,870
2007-02-192,8502,8702,7802,840122,7002,840
2007-02-162,7802,8702,7802,835188,0002,835
2007-02-152,8152,8252,7802,820161,4002,820
2007-02-142,7452,8352,7002,815567,3002,815
2007-02-132,8952,9252,8802,905177,5002,905
2007-02-092,9002,9302,8952,895180,1002,895
2007-02-082,9502,9502,9152,930278,6002,930
2007-02-072,9102,9502,8802,950387,4002,950
2007-02-062,8352,9002,8352,900167,6002,900
2007-02-052,8802,8952,8302,835100,3002,835
2007-02-022,9152,9302,8902,920384,7002,920
2007-02-012,8952,9152,8602,905310,1002,905
2007-01-312,9202,9252,8352,865392,0002,865
2007-01-302,9502,9502,8702,920863,7002,920
2007-01-292,9102,9302,8802,920486,1002,920
2007-01-262,8202,9152,7952,915724,0002,915
2007-01-252,8402,8452,7652,775167,7002,775
2007-01-242,8702,8902,8352,840377,0002,840
2007-01-232,8202,8602,8052,855524,2002,855
2007-01-222,7552,8002,7552,790233,0002,790
2007-01-192,7202,7652,7152,755189,4002,755
2007-01-182,6852,7152,6702,705105,1002,705
2007-01-172,6702,6802,6052,675220,8002,675
2007-01-162,7252,7402,6502,670179,4002,670
2007-01-152,6852,7502,6702,740260,8002,740
2007-01-122,6752,6952,6552,665196,7002,665
2007-01-112,6952,7352,6652,705251,9002,705
2007-01-102,6802,6902,6052,655288,0002,655
2007-01-092,7202,7552,6952,735199,5002,735
2007-01-052,7952,7952,7052,750324,7002,750
2007-01-042,8702,8702,7902,800191,9002,800

分割・併合履歴 : なし