5440 共英製鋼(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,786	1,786	1,752	1,773	22,400	1,773
2008-12-29	1,807	1,832	1,756	1,785	81,500	1,785
2008-12-26	1,906	1,918	1,772	1,829	132,100	1,829
2008-12-25	1,766	1,839	1,766	1,839	84,800	1,839
2008-12-24	1,730	1,775	1,730	1,755	82,400	1,755
2008-12-22	1,643	1,765	1,643	1,730	121,300	1,730
2008-12-19	1,671	1,695	1,615	1,635	178,400	1,635
2008-12-18	1,716	1,750	1,670	1,699	107,400	1,699
2008-12-17	1,778	1,781	1,668	1,716	115,400	1,716
2008-12-16	1,751	1,798	1,700	1,718	192,600	1,718
2008-12-15	1,690	1,769	1,690	1,749	146,700	1,749
2008-12-12	1,797	1,818	1,636	1,680	251,500	1,680
2008-12-11	1,754	1,776	1,687	1,767	143,600	1,767
2008-12-10	1,690	1,775	1,674	1,756	323,700	1,756
2008-12-09	1,670	1,698	1,581	1,672	238,800	1,672
2008-12-08	1,601	1,666	1,601	1,665	237,600	1,665
2008-12-05	1,585	1,653	1,576	1,627	213,600	1,627
2008-12-04	1,670	1,680	1,555	1,588	283,500	1,588
2008-12-03	1,580	1,679	1,565	1,660	412,400	1,660
2008-12-02	1,522	1,627	1,508	1,583	336,300	1,583
2008-12-01	1,444	1,620	1,431	1,611	401,400	1,611
2008-11-28	1,359	1,444	1,350	1,423	354,600	1,423
2008-11-27	1,314	1,382	1,310	1,360	236,200	1,360
2008-11-26	1,328	1,338	1,276	1,290	188,600	1,290
2008-11-25	1,368	1,368	1,290	1,308	204,200	1,308
2008-11-21	1,150	1,277	1,134	1,268	266,500	1,268
2008-11-20	1,165	1,190	1,107	1,167	325,400	1,167
2008-11-19	1,249	1,283	1,166	1,203	376,900	1,203
2008-11-18	1,141	1,329	1,118	1,329	469,800	1,329
2008-11-17	1,127	1,197	1,114	1,129	177,800	1,129
2008-11-14	1,217	1,217	1,119	1,129	117,000	1,129
2008-11-13	1,133	1,185	1,104	1,117	175,400	1,117
2008-11-12	1,253	1,268	1,194	1,213	141,300	1,213
2008-11-11	1,320	1,320	1,230	1,261	158,400	1,261
2008-11-10	1,284	1,321	1,229	1,300	209,800	1,300
2008-11-07	1,150	1,260	1,096	1,223	324,000	1,223
2008-11-06	1,290	1,315	1,227	1,230	174,700	1,230
2008-11-05	1,339	1,379	1,311	1,370	202,300	1,370
2008-11-04	1,201	1,296	1,198	1,279	185,500	1,279
2008-10-31	1,154	1,239	1,100	1,147	235,000	1,147
2008-10-30	1,064	1,177	1,050	1,156	261,400	1,156
2008-10-29	1,116	1,168	1,074	1,124	269,600	1,124
2008-10-28	942	1,056	911	1,056	136,500	1,056
2008-10-27	1,059	1,080	935	956	230,300	956
2008-10-24	1,189	1,189	1,029	1,063	270,900	1,063
2008-10-23	1,098	1,166	1,043	1,149	277,200	1,149
2008-10-22	1,215	1,240	1,137	1,138	131,200	1,138
2008-10-21	1,297	1,320	1,254	1,267	124,200	1,267
2008-10-20	1,391	1,426	1,220	1,250	221,200	1,250
2008-10-17	1,325	1,376	1,275	1,350	157,000	1,350
2008-10-16	1,250	1,291	1,199	1,239	132,900	1,239
2008-10-15	1,470	1,470	1,330	1,390	94,000	1,390
2008-10-14	1,504	1,504	1,413	1,479	88,500	1,479
2008-10-10	1,289	1,342	1,282	1,304	87,300	1,304
2008-10-09	1,407	1,544	1,407	1,469	85,700	1,469
2008-10-08	1,613	1,655	1,429	1,467	123,100	1,467
2008-10-07	1,560	1,690	1,478	1,673	104,500	1,673
2008-10-06	1,820	1,821	1,640	1,656	90,200	1,656
2008-10-03	1,830	1,900	1,800	1,820	146,500	1,820
2008-10-02	1,934	1,957	1,792	1,794	115,400	1,794
2008-10-01	2,010	2,035	1,905	1,946	94,000	1,946
2008-09-30	1,895	2,020	1,876	1,993	88,300	1,993
2008-09-29	2,100	2,155	2,000	2,025	102,000	2,025
2008-09-26	2,230	2,230	2,075	2,105	140,500	2,105
2008-09-25	2,150	2,230	2,150	2,215	68,100	2,215
2008-09-24	2,205	2,240	2,200	2,205	77,000	2,205
2008-09-22	2,275	2,310	2,205	2,205	117,000	2,205
2008-09-19	2,260	2,305	2,255	2,285	137,600	2,285
2008-09-18	2,290	2,320	2,215	2,305	235,300	2,305
2008-09-17	2,345	2,350	2,240	2,275	234,500	2,275
2008-09-16	2,300	2,425	2,260	2,305	232,500	2,305
2008-09-12	2,210	2,380	2,180	2,315	304,900	2,315
2008-09-11	2,265	2,285	2,205	2,205	107,500	2,205
2008-09-10	2,240	2,315	2,215	2,305	85,400	2,305
2008-09-09	2,340	2,345	2,285	2,300	141,700	2,300
2008-09-08	2,335	2,385	2,270	2,310	144,900	2,310
2008-09-05	2,220	2,360	2,200	2,330	140,900	2,330
2008-09-04	2,200	2,285	2,120	2,260	190,800	2,260
2008-09-03	2,220	2,240	2,145	2,195	90,600	2,195
2008-09-02	2,225	2,245	2,185	2,215	115,900	2,215
2008-09-01	2,285	2,285	2,205	2,210	89,100	2,210
2008-08-29	2,200	2,295	2,200	2,280	103,000	2,280
2008-08-28	2,150	2,185	2,120	2,185	72,600	2,185
2008-08-27	2,160	2,185	2,125	2,165	92,300	2,165
2008-08-26	2,215	2,215	2,185	2,210	31,600	2,210
2008-08-25	2,250	2,270	2,180	2,210	59,000	2,210
2008-08-22	2,295	2,295	2,205	2,220	60,700	2,220
2008-08-21	2,275	2,295	2,230	2,275	84,600	2,275
2008-08-20	2,200	2,225	2,160	2,220	157,500	2,220
2008-08-19	2,340	2,345	2,225	2,240	160,300	2,240
2008-08-18	2,285	2,395	2,280	2,325	233,400	2,325
2008-08-15	2,255	2,305	2,215	2,245	156,200	2,245
2008-08-14	2,240	2,335	2,240	2,280	232,400	2,280
2008-08-13	2,260	2,370	2,260	2,305	383,200	2,305
2008-08-12	2,295	2,295	2,215	2,220	178,800	2,220
2008-08-11	2,340	2,340	2,265	2,275	98,300	2,275
2008-08-08	2,280	2,315	2,230	2,285	108,900	2,285
2008-08-07	2,320	2,350	2,230	2,260	182,500	2,260
2008-08-06	2,305	2,410	2,265	2,380	216,300	2,380
2008-08-05	2,315	2,315	2,140	2,190	147,400	2,190
2008-08-04	2,240	2,375	1,958	2,330	493,900	2,330
2008-08-01	2,305	2,315	2,235	2,235	67,800	2,235
2008-07-31	2,340	2,360	2,300	2,345	119,000	2,345
2008-07-30	2,225	2,310	2,200	2,295	120,900	2,295
2008-07-29	2,165	2,220	2,145	2,220	82,000	2,220
2008-07-28	2,230	2,230	2,170	2,205	43,900	2,205
2008-07-25	2,260	2,275	2,195	2,205	94,500	2,205
2008-07-24	2,175	2,260	2,150	2,260	151,700	2,260
2008-07-23	2,160	2,185	2,125	2,175	101,700	2,175
2008-07-22	2,125	2,160	2,095	2,160	180,700	2,160
2008-07-18	2,040	2,070	2,020	2,055	102,800	2,055
2008-07-17	1,932	2,075	1,920	2,030	249,800	2,030
2008-07-16	1,879	1,908	1,861	1,868	116,500	1,868
2008-07-15	1,969	1,997	1,870	1,908	130,100	1,908
2008-07-14	1,940	2,025	1,930	1,998	86,700	1,998
2008-07-11	1,889	1,950	1,881	1,930	64,300	1,930
2008-07-10	1,834	1,934	1,834	1,919	77,700	1,919
2008-07-09	1,930	1,939	1,880	1,894	59,900	1,894
2008-07-08	1,970	2,000	1,884	1,897	89,100	1,897
2008-07-07	2,030	2,035	1,949	2,010	54,700	2,010
2008-07-04	1,959	1,987	1,945	1,972	66,000	1,972
2008-07-03	2,005	2,010	1,919	1,958	104,600	1,958
2008-07-02	2,100	2,100	2,010	2,040	53,500	2,040
2008-07-01	1,991	2,080	1,990	2,065	70,200	2,065
2008-06-30	1,965	2,035	1,961	2,020	65,400	2,020
2008-06-27	1,962	1,993	1,937	1,980	102,000	1,980
2008-06-26	2,160	2,160	2,055	2,065	72,900	2,065
2008-06-25	2,130	2,140	2,060	2,140	134,200	2,140
2008-06-24	2,080	2,115	2,055	2,105	63,600	2,105
2008-06-23	2,065	2,100	2,000	2,080	68,300	2,080
2008-06-20	2,075	2,100	2,045	2,080	117,000	2,080
2008-06-19	2,060	2,110	2,030	2,045	88,600	2,045
2008-06-18	2,110	2,135	2,100	2,120	83,500	2,120
2008-06-17	2,075	2,130	2,050	2,110	108,200	2,110
2008-06-16	2,050	2,065	1,998	2,050	72,400	2,050
2008-06-13	2,020	2,080	1,978	2,050	211,000	2,050
2008-06-12	2,040	2,050	1,980	1,999	138,600	1,999
2008-06-11	2,165	2,165	2,070	2,075	116,100	2,075
2008-06-10	2,180	2,180	2,115	2,125	118,800	2,125
2008-06-09	2,100	2,140	2,080	2,110	99,900	2,110
2008-06-06	2,210	2,270	2,160	2,165	243,300	2,165
2008-06-05	2,220	2,240	2,190	2,205	149,900	2,205
2008-06-04	2,350	2,385	2,280	2,285	250,000	2,285
2008-06-03	2,365	2,390	2,270	2,290	188,000	2,290
2008-06-02	2,310	2,385	2,305	2,330	179,400	2,330
2008-05-30	2,240	2,305	2,215	2,300	121,200	2,300
2008-05-29	2,235	2,265	2,205	2,230	89,700	2,230
2008-05-28	2,195	2,220	2,140	2,155	120,400	2,155
2008-05-27	2,120	2,230	2,120	2,155	80,800	2,155
2008-05-26	2,295	2,295	2,140	2,155	102,400	2,155
2008-05-23	2,390	2,395	2,255	2,255	131,800	2,255
2008-05-22	2,340	2,380	2,235	2,350	115,100	2,350
2008-05-21	2,365	2,415	2,325	2,365	132,700	2,365
2008-05-20	2,430	2,430	2,310	2,325	140,000	2,325
2008-05-19	2,300	2,475	2,290	2,415	136,200	2,415
2008-05-16	2,285	2,330	2,215	2,240	164,100	2,240
2008-05-15	2,180	2,390	2,180	2,260	173,400	2,260
2008-05-14	2,095	2,200	2,080	2,145	136,100	2,145
2008-05-13	2,015	2,080	2,010	2,055	135,300	2,055
2008-05-12	2,110	2,115	1,950	2,005	285,400	2,005
2008-05-09	2,360	2,400	2,100	2,200	206,600	2,200
2008-05-08	2,445	2,445	2,325	2,350	93,100	2,350
2008-05-07	2,320	2,390	2,320	2,365	66,400	2,365
2008-05-02	2,300	2,330	2,265	2,295	42,500	2,295
2008-05-01	2,305	2,360	2,250	2,260	53,100	2,260
2008-04-30	2,310	2,390	2,250	2,345	117,300	2,345
2008-04-28	2,195	2,275	2,160	2,270	157,400	2,270
2008-04-25	2,140	2,145	2,075	2,115	94,300	2,115
2008-04-24	2,140	2,150	2,085	2,100	73,800	2,100
2008-04-23	2,110	2,160	2,110	2,145	43,900	2,145
2008-04-22	2,125	2,180	2,120	2,150	44,300	2,150
2008-04-21	2,220	2,235	2,140	2,165	74,400	2,165
2008-04-18	2,150	2,205	2,130	2,205	47,600	2,205
2008-04-17	2,160	2,185	2,125	2,130	73,200	2,130
2008-04-16	2,130	2,165	2,110	2,160	61,000	2,160
2008-04-15	2,155	2,155	2,065	2,100	92,000	2,100
2008-04-14	2,080	2,180	2,075	2,170	81,200	2,170
2008-04-11	2,135	2,135	2,075	2,120	186,000	2,120
2008-04-10	2,035	2,080	2,030	2,045	152,000	2,045
2008-04-09	2,110	2,165	2,030	2,075	143,700	2,075
2008-04-08	2,185	2,205	2,070	2,085	294,700	2,085
2008-04-07	2,245	2,270	2,185	2,260	232,100	2,260
2008-04-04	2,325	2,410	2,240	2,270	266,900	2,270
2008-04-03	2,405	2,465	2,380	2,450	253,700	2,450
2008-04-02	2,500	2,500	2,380	2,445	259,200	2,445
2008-04-01	2,485	2,590	2,465	2,515	184,900	2,515
2008-03-31	2,440	2,685	2,150	2,685	612,300	2,685
2008-03-28	2,355	2,500	2,290	2,480	232,900	2,480
2008-03-27	2,380	2,385	2,295	2,355	135,000	2,355
2008-03-26	2,230	2,400	2,180	2,340	139,100	2,340
2008-03-25	2,190	2,250	2,185	2,215	191,400	2,215
2008-03-24	2,200	2,280	2,180	2,270	166,100	2,270
2008-03-21	2,140	2,230	2,090	2,220	128,100	2,220
2008-03-19	2,150	2,180	2,085	2,180	174,600	2,180
2008-03-18	1,968	2,025	1,911	1,999	179,300	1,999
2008-03-17	1,980	2,015	1,945	1,998	113,600	1,998
2008-03-14	2,045	2,045	1,903	1,993	221,100	1,993
2008-03-13	1,919	2,030	1,839	2,010	185,900	2,010
2008-03-12	2,050	2,050	1,944	1,979	132,400	1,979
2008-03-11	1,781	1,989	1,739	1,978	274,700	1,978
2008-03-10	1,917	1,930	1,839	1,857	265,800	1,857
2008-03-07	1,940	2,020	1,931	1,985	324,500	1,985
2008-03-06	2,030	2,100	2,010	2,050	243,700	2,050
2008-03-05	2,035	2,060	1,993	2,015	138,500	2,015
2008-03-04	2,050	2,110	1,970	2,035	196,900	2,035
2008-03-03	2,130	2,135	2,045	2,045	137,700	2,045
2008-02-29	2,210	2,235	2,115	2,200	258,400	2,200
2008-02-28	2,235	2,280	2,190	2,275	227,300	2,275
2008-02-27	2,170	2,250	2,155	2,240	290,500	2,240
2008-02-26	2,255	2,265	2,130	2,135	171,500	2,135
2008-02-25	2,175	2,210	2,110	2,175	177,000	2,175
2008-02-22	2,000	2,285	2,000	2,255	297,900	2,255
2008-02-21	1,983	2,065	1,983	2,040	239,600	2,040
2008-02-20	1,962	1,962	1,890	1,893	130,100	1,893
2008-02-19	1,876	1,975	1,842	1,962	276,100	1,962
2008-02-18	1,840	1,902	1,821	1,856	122,800	1,856
2008-02-15	1,661	1,770	1,661	1,735	126,100	1,735
2008-02-14	1,681	1,730	1,660	1,687	188,200	1,687
2008-02-13	1,664	1,678	1,613	1,621	131,500	1,621
2008-02-12	1,620	1,671	1,610	1,631	153,200	1,631
2008-02-08	1,636	1,664	1,573	1,650	241,400	1,650
2008-02-07	1,798	1,798	1,619	1,666	149,400	1,666
2008-02-06	1,780	1,827	1,724	1,797	156,500	1,797
2008-02-05	1,775	1,821	1,765	1,809	128,000	1,809
2008-02-04	1,782	1,813	1,721	1,775	190,300	1,775
2008-02-01	1,896	1,942	1,702	1,702	259,300	1,702
2008-01-31	1,875	1,940	1,731	1,908	229,400	1,908
2008-01-30	1,924	2,035	1,863	1,935	170,400	1,935
2008-01-29	1,865	1,899	1,821	1,893	193,800	1,893
2008-01-28	1,765	1,848	1,765	1,843	133,700	1,843
2008-01-25	1,790	1,845	1,761	1,825	127,200	1,825
2008-01-24	1,610	1,719	1,592	1,700	143,600	1,700
2008-01-23	1,542	1,612	1,542	1,580	234,600	1,580
2008-01-22	1,600	1,650	1,532	1,535	103,800	1,535
2008-01-21	1,750	1,760	1,669	1,678	101,600	1,678
2008-01-18	1,659	1,825	1,612	1,814	151,300	1,814
2008-01-17	1,631	1,706	1,618	1,686	163,500	1,686
2008-01-16	1,561	1,732	1,561	1,630	314,000	1,630
2008-01-15	1,801	1,830	1,708	1,755	250,500	1,755
2008-01-11	1,820	1,870	1,776	1,813	277,900	1,813
2008-01-10	1,858	1,890	1,785	1,880	267,200	1,880
2008-01-09	1,745	1,875	1,710	1,861	273,100	1,861
2008-01-08	1,799	1,815	1,756	1,781	132,200	1,781
2008-01-07	1,850	1,850	1,772	1,792	190,400	1,792
2008-01-04	1,905	1,933	1,841	1,853	128,300	1,853

分割・併合履歴：なし