5440 共英製鋼(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,779	1,779	1,716	1,716	47,700	1,716
2009-12-29	1,758	1,758	1,734	1,756	39,000	1,756
2009-12-28	1,759	1,774	1,743	1,758	73,000	1,758
2009-12-25	1,798	1,798	1,746	1,777	60,300	1,777
2009-12-24	1,740	1,768	1,720	1,768	89,600	1,768
2009-12-22	1,730	1,753	1,725	1,731	76,400	1,731
2009-12-21	1,750	1,750	1,688	1,728	88,000	1,728
2009-12-18	1,722	1,740	1,701	1,731	96,000	1,731
2009-12-17	1,678	1,760	1,665	1,736	231,500	1,736
2009-12-16	1,690	1,694	1,650	1,660	172,600	1,660
2009-12-15	1,658	1,697	1,654	1,680	124,400	1,680
2009-12-14	1,671	1,699	1,645	1,688	153,200	1,688
2009-12-11	1,699	1,699	1,617	1,652	348,600	1,652
2009-12-10	1,669	1,724	1,637	1,716	224,900	1,716
2009-12-09	1,755	1,755	1,692	1,695	127,500	1,695
2009-12-08	1,711	1,755	1,711	1,748	85,700	1,748
2009-12-07	1,762	1,770	1,697	1,741	205,200	1,741
2009-12-04	1,756	1,768	1,703	1,745	164,800	1,745
2009-12-03	1,739	1,797	1,711	1,785	198,700	1,785
2009-12-02	1,694	1,766	1,649	1,722	256,700	1,722
2009-12-01	1,624	1,665	1,615	1,664	180,100	1,664
2009-11-30	1,650	1,680	1,616	1,640	188,600	1,640
2009-11-27	1,689	1,689	1,613	1,620	200,000	1,620
2009-11-26	1,696	1,705	1,657	1,688	163,100	1,688
2009-11-25	1,659	1,697	1,632	1,693	171,200	1,693
2009-11-24	1,720	1,744	1,687	1,689	108,300	1,689
2009-11-20	1,700	1,734	1,672	1,706	112,500	1,706
2009-11-19	1,738	1,748	1,686	1,744	96,500	1,744
2009-11-18	1,734	1,762	1,700	1,708	192,200	1,708
2009-11-17	1,786	1,850	1,783	1,794	113,900	1,794
2009-11-16	1,772	1,801	1,739	1,791	118,200	1,791
2009-11-13	1,753	1,782	1,700	1,771	236,800	1,771
2009-11-12	1,836	1,837	1,760	1,771	275,100	1,771
2009-11-11	1,907	1,921	1,859	1,866	168,200	1,866
2009-11-10	1,954	2,015	1,939	1,967	154,500	1,967
2009-11-09	1,857	1,970	1,834	1,934	148,700	1,934
2009-11-06	1,956	1,988	1,880	1,887	173,700	1,887
2009-11-05	1,986	1,987	1,924	1,955	181,800	1,955
2009-11-04	1,955	2,020	1,955	1,986	75,200	1,986
2009-11-02	2,000	2,030	1,958	1,970	102,900	1,970
2009-10-30	1,980	2,060	1,980	2,050	88,900	2,050
2009-10-29	1,995	2,015	1,935	1,992	204,800	1,992
2009-10-28	2,030	2,045	1,999	2,030	118,600	2,030
2009-10-27	2,035	2,055	2,000	2,020	96,700	2,020
2009-10-26	2,060	2,070	2,020	2,030	107,400	2,030
2009-10-23	2,065	2,110	2,055	2,070	111,500	2,070
2009-10-22	2,070	2,125	2,065	2,090	130,000	2,090
2009-10-21	2,055	2,105	2,055	2,090	75,200	2,090
2009-10-20	2,165	2,165	2,090	2,120	168,500	2,120
2009-10-19	2,085	2,100	2,055	2,085	263,800	2,085
2009-10-16	2,225	2,255	2,180	2,195	109,600	2,195
2009-10-15	2,190	2,270	2,165	2,245	137,700	2,245
2009-10-14	2,135	2,180	2,080	2,160	149,500	2,160
2009-10-13	2,095	2,150	2,055	2,125	125,500	2,125
2009-10-09	2,125	2,140	2,080	2,095	184,900	2,095
2009-10-08	2,090	2,155	2,055	2,130	82,000	2,130
2009-10-07	2,000	2,110	2,000	2,050	128,700	2,050
2009-10-06	2,010	2,040	1,987	2,035	150,400	2,035
2009-10-05	2,040	2,045	1,995	2,025	76,700	2,025
2009-10-02	2,075	2,075	2,005	2,045	103,900	2,045
2009-10-01	2,045	2,130	2,045	2,115	98,000	2,115
2009-09-30	2,095	2,155	2,080	2,155	106,600	2,155
2009-09-29	2,020	2,115	2,010	2,090	155,900	2,090
2009-09-28	2,015	2,050	1,963	2,045	118,900	2,045
2009-09-25	2,115	2,115	2,045	2,095	113,000	2,095
2009-09-24	2,065	2,110	2,050	2,105	116,600	2,105
2009-09-18	2,080	2,135	2,080	2,105	116,300	2,105
2009-09-17	2,120	2,130	2,095	2,120	64,200	2,120
2009-09-16	2,090	2,115	2,085	2,105	89,900	2,105
2009-09-15	2,135	2,140	2,075	2,080	141,400	2,080
2009-09-14	2,170	2,170	2,105	2,115	83,300	2,115
2009-09-11	2,195	2,195	2,155	2,165	98,300	2,165
2009-09-10	2,150	2,175	2,130	2,155	64,300	2,155
2009-09-09	2,140	2,140	2,110	2,120	78,300	2,120
2009-09-08	2,155	2,155	2,115	2,130	26,400	2,130
2009-09-07	2,115	2,150	2,105	2,140	47,900	2,140
2009-09-04	2,155	2,165	2,115	2,115	49,800	2,115
2009-09-03	2,165	2,175	2,150	2,155	69,200	2,155
2009-09-02	2,175	2,180	2,130	2,175	89,900	2,175
2009-09-01	2,210	2,245	2,180	2,215	100,100	2,215
2009-08-31	2,260	2,265	2,200	2,220	75,700	2,220
2009-08-28	2,320	2,330	2,245	2,260	65,000	2,260
2009-08-27	2,300	2,330	2,285	2,310	126,700	2,310
2009-08-26	2,255	2,310	2,215	2,295	96,000	2,295
2009-08-25	2,280	2,310	2,265	2,280	66,300	2,280
2009-08-24	2,290	2,290	2,255	2,280	43,800	2,280
2009-08-21	2,225	2,255	2,180	2,220	97,800	2,220
2009-08-20	2,245	2,245	2,185	2,240	89,000	2,240
2009-08-19	2,285	2,320	2,235	2,245	96,400	2,245
2009-08-18	2,300	2,320	2,285	2,310	75,800	2,310
2009-08-17	2,310	2,380	2,310	2,325	107,500	2,325
2009-08-14	2,355	2,395	2,340	2,340	131,800	2,340
2009-08-13	2,310	2,355	2,300	2,325	92,200	2,325
2009-08-12	2,270	2,300	2,250	2,285	89,300	2,285
2009-08-11	2,290	2,325	2,275	2,310	72,900	2,310
2009-08-10	2,325	2,325	2,270	2,275	69,900	2,275
2009-08-07	2,275	2,280	2,215	2,270	94,600	2,270
2009-08-06	2,335	2,355	2,260	2,285	128,800	2,285
2009-08-05	2,360	2,385	2,335	2,335	61,800	2,335
2009-08-04	2,395	2,400	2,355	2,385	125,400	2,385
2009-08-03	2,400	2,400	2,355	2,360	75,900	2,360
2009-07-31	2,420	2,440	2,350	2,360	136,600	2,360
2009-07-30	2,450	2,450	2,350	2,400	85,300	2,400
2009-07-29	2,465	2,510	2,445	2,470	102,900	2,470
2009-07-28	2,530	2,555	2,480	2,545	52,700	2,545
2009-07-27	2,555	2,565	2,505	2,520	60,600	2,520
2009-07-24	2,550	2,565	2,480	2,560	177,800	2,560
2009-07-23	2,480	2,480	2,425	2,435	107,400	2,435
2009-07-22	2,465	2,470	2,410	2,445	122,100	2,445
2009-07-21	2,405	2,495	2,400	2,495	99,900	2,495
2009-07-17	2,400	2,435	2,340	2,350	102,100	2,350
2009-07-16	2,450	2,500	2,380	2,405	83,800	2,405
2009-07-15	2,360	2,410	2,295	2,410	97,900	2,410
2009-07-14	2,355	2,400	2,310	2,355	103,200	2,355
2009-07-13	2,485	2,485	2,280	2,315	96,400	2,315
2009-07-10	2,410	2,450	2,345	2,420	166,600	2,420
2009-07-09	2,500	2,530	2,465	2,470	92,600	2,470
2009-07-08	2,610	2,615	2,555	2,580	70,900	2,580
2009-07-07	2,635	2,665	2,600	2,615	69,700	2,615
2009-07-06	2,710	2,710	2,660	2,675	76,200	2,675
2009-07-03	2,530	2,650	2,520	2,630	130,200	2,630
2009-07-02	2,665	2,675	2,630	2,650	126,800	2,650
2009-07-01	2,750	2,755	2,675	2,705	87,300	2,705
2009-06-30	2,755	2,775	2,710	2,740	64,200	2,740
2009-06-29	2,775	2,775	2,715	2,765	207,500	2,765
2009-06-26	2,610	2,760	2,605	2,735	136,400	2,735
2009-06-25	2,565	2,650	2,565	2,590	91,600	2,590
2009-06-24	2,530	2,590	2,475	2,565	66,000	2,565
2009-06-23	2,545	2,575	2,530	2,570	61,700	2,570
2009-06-22	2,600	2,665	2,575	2,640	106,100	2,640
2009-06-19	2,680	2,680	2,610	2,625	121,200	2,625
2009-06-18	2,685	2,685	2,630	2,665	93,100	2,665
2009-06-17	2,625	2,670	2,555	2,645	135,400	2,645
2009-06-16	2,700	2,720	2,610	2,670	200,600	2,670
2009-06-15	2,760	2,790	2,740	2,770	89,600	2,770
2009-06-12	2,740	2,805	2,725	2,775	277,500	2,775
2009-06-11	2,700	2,715	2,650	2,710	170,400	2,710
2009-06-10	2,640	2,730	2,630	2,700	118,700	2,700
2009-06-09	2,575	2,640	2,555	2,635	185,900	2,635
2009-06-08	2,485	2,565	2,470	2,555	152,500	2,555
2009-06-05	2,500	2,500	2,405	2,435	106,900	2,435
2009-06-04	2,550	2,560	2,450	2,470	181,300	2,470
2009-06-03	2,620	2,650	2,545	2,545	180,700	2,545
2009-06-02	2,555	2,665	2,550	2,580	269,000	2,580
2009-06-01	2,520	2,585	2,505	2,515	148,400	2,515
2009-05-29	2,500	2,575	2,450	2,545	244,400	2,545
2009-05-28	2,300	2,470	2,295	2,465	218,000	2,465
2009-05-27	2,335	2,370	2,295	2,310	215,200	2,310
2009-05-26	2,270	2,375	2,255	2,350	132,300	2,350
2009-05-25	2,200	2,290	2,200	2,245	116,300	2,245
2009-05-22	2,215	2,240	2,195	2,220	161,200	2,220
2009-05-21	2,185	2,225	2,175	2,225	133,300	2,225
2009-05-20	2,140	2,205	2,140	2,180	117,600	2,180
2009-05-19	2,175	2,180	2,080	2,130	123,500	2,130
2009-05-18	2,135	2,150	2,055	2,135	130,600	2,135
2009-05-15	2,140	2,170	2,120	2,145	101,000	2,145
2009-05-14	2,175	2,175	2,140	2,140	101,000	2,140
2009-05-13	2,220	2,225	2,160	2,190	102,600	2,190
2009-05-12	2,160	2,225	2,135	2,180	130,100	2,180
2009-05-11	2,180	2,235	2,140	2,155	171,500	2,155
2009-05-08	2,145	2,160	2,080	2,160	127,200	2,160
2009-05-07	2,125	2,140	2,100	2,135	164,300	2,135
2009-05-01	1,974	2,100	1,953	2,005	240,900	2,005
2009-04-30	2,050	2,115	1,972	1,972	226,500	1,972
2009-04-28	2,130	2,155	2,025	2,030	172,800	2,030
2009-04-27	2,170	2,220	2,135	2,140	75,400	2,140
2009-04-24	2,245	2,245	2,155	2,175	202,800	2,175
2009-04-23	2,210	2,210	2,125	2,170	167,600	2,170
2009-04-22	2,310	2,340	2,100	2,130	222,200	2,130
2009-04-21	2,270	2,290	2,185	2,270	246,800	2,270
2009-04-20	2,220	2,415	2,215	2,360	247,300	2,360
2009-04-17	2,090	2,180	2,090	2,160	170,900	2,160
2009-04-16	2,130	2,190	2,115	2,130	124,700	2,130
2009-04-15	2,145	2,185	2,075	2,135	136,000	2,135
2009-04-14	2,135	2,155	2,100	2,125	114,200	2,125
2009-04-13	2,090	2,140	2,055	2,105	73,400	2,105
2009-04-10	2,120	2,120	2,030	2,065	164,600	2,065
2009-04-09	2,005	2,075	1,988	2,055	192,600	2,055
2009-04-08	2,005	2,005	1,920	1,941	171,800	1,941
2009-04-07	2,070	2,085	1,981	2,000	152,000	2,000
2009-04-06	2,140	2,185	2,070	2,110	125,600	2,110
2009-04-03	2,185	2,210	2,125	2,135	124,600	2,135
2009-04-02	2,010	2,115	2,005	2,105	144,400	2,105
2009-04-01	1,926	1,966	1,918	1,960	111,000	1,960
2009-03-31	1,930	1,996	1,910	1,929	163,500	1,929
2009-03-30	2,045	2,060	1,934	1,934	144,400	1,934
2009-03-27	2,150	2,175	2,070	2,085	219,800	2,085
2009-03-26	2,135	2,180	2,085	2,170	173,200	2,170
2009-03-25	2,095	2,120	2,080	2,120	194,900	2,120
2009-03-24	2,105	2,130	2,045	2,085	189,500	2,085
2009-03-23	1,953	2,035	1,931	2,025	370,300	2,025
2009-03-19	1,909	2,020	1,894	1,923	848,800	1,923
2009-03-18	1,795	1,819	1,743	1,759	127,600	1,759
2009-03-17	1,824	1,824	1,775	1,793	125,500	1,793
2009-03-16	1,755	1,800	1,725	1,794	127,900	1,794
2009-03-13	1,700	1,707	1,679	1,695	298,700	1,695
2009-03-12	1,711	1,727	1,670	1,680	79,500	1,680
2009-03-11	1,765	1,765	1,700	1,711	146,800	1,711
2009-03-10	1,751	1,785	1,700	1,705	81,900	1,705
2009-03-09	1,808	1,808	1,764	1,772	99,700	1,772
2009-03-06	1,880	1,886	1,741	1,751	228,600	1,751
2009-03-05	1,869	1,900	1,861	1,861	119,100	1,861
2009-03-04	1,760	1,850	1,760	1,839	103,500	1,839
2009-03-03	1,802	1,834	1,768	1,776	101,500	1,776
2009-03-02	1,853	1,853	1,800	1,823	79,800	1,823
2009-02-27	1,878	1,878	1,819	1,852	155,000	1,852
2009-02-26	1,844	1,913	1,838	1,848	195,000	1,848
2009-02-25	1,900	1,908	1,787	1,814	247,600	1,814
2009-02-24	1,929	1,947	1,885	1,916	192,800	1,916
2009-02-23	1,896	1,966	1,867	1,950	163,100	1,950
2009-02-20	1,892	1,928	1,865	1,913	233,900	1,913
2009-02-19	1,848	1,939	1,830	1,922	223,900	1,922
2009-02-18	1,769	1,850	1,753	1,835	194,100	1,835
2009-02-17	1,786	1,839	1,759	1,777	180,800	1,777
2009-02-16	1,714	1,814	1,709	1,789	196,000	1,789
2009-02-13	1,632	1,693	1,605	1,684	157,900	1,684
2009-02-12	1,617	1,648	1,576	1,602	157,200	1,602
2009-02-10	1,681	1,681	1,588	1,616	148,800	1,616
2009-02-09	1,775	1,775	1,587	1,601	226,200	1,601
2009-02-06	1,773	1,806	1,682	1,715	206,900	1,715
2009-02-05	1,688	1,805	1,670	1,760	235,600	1,760
2009-02-04	1,638	1,708	1,611	1,683	142,200	1,683
2009-02-03	1,618	1,635	1,564	1,595	75,700	1,595
2009-02-02	1,569	1,626	1,519	1,564	174,900	1,564
2009-01-30	1,527	1,609	1,502	1,539	157,500	1,539
2009-01-29	1,600	1,600	1,517	1,538	94,500	1,538
2009-01-28	1,609	1,614	1,521	1,540	102,500	1,540
2009-01-27	1,515	1,618	1,508	1,585	102,500	1,585
2009-01-26	1,539	1,539	1,433	1,495	83,700	1,495
2009-01-23	1,579	1,580	1,508	1,509	111,400	1,509
2009-01-22	1,655	1,661	1,586	1,598	146,400	1,598
2009-01-21	1,650	1,693	1,630	1,663	103,800	1,663
2009-01-20	1,627	1,729	1,604	1,683	178,700	1,683
2009-01-19	1,708	1,735	1,629	1,657	143,200	1,657
2009-01-16	1,610	1,680	1,610	1,678	86,500	1,678
2009-01-15	1,561	1,595	1,560	1,579	169,400	1,579
2009-01-14	1,682	1,682	1,573	1,615	197,700	1,615
2009-01-13	1,737	1,737	1,641	1,651	156,100	1,651
2009-01-09	1,726	1,775	1,726	1,748	85,300	1,748
2009-01-08	1,751	1,798	1,741	1,754	95,900	1,754
2009-01-07	1,790	1,815	1,736	1,779	163,400	1,779
2009-01-06	1,880	1,884	1,807	1,818	75,800	1,818
2009-01-05	1,811	1,872	1,800	1,850	48,500	1,850

分割・併合履歴：なし