5440 共英製鋼(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,338	1,338	1,311	1,325	79,700	1,325
2010-12-29	1,319	1,335	1,302	1,332	96,800	1,332
2010-12-28	1,289	1,328	1,283	1,321	159,700	1,321
2010-12-27	1,273	1,289	1,267	1,279	140,900	1,279
2010-12-24	1,301	1,303	1,251	1,261	146,600	1,261
2010-12-22	1,311	1,326	1,286	1,300	108,900	1,300
2010-12-21	1,351	1,368	1,318	1,324	121,600	1,324
2010-12-20	1,305	1,363	1,305	1,333	149,400	1,333
2010-12-17	1,338	1,340	1,301	1,305	133,400	1,305
2010-12-16	1,329	1,350	1,311	1,337	164,300	1,337
2010-12-15	1,340	1,344	1,322	1,328	213,100	1,328
2010-12-14	1,342	1,364	1,325	1,340	230,800	1,340
2010-12-13	1,258	1,351	1,258	1,342	249,300	1,342
2010-12-10	1,235	1,281	1,203	1,259	183,400	1,259
2010-12-09	1,225	1,226	1,205	1,224	65,300	1,224
2010-12-08	1,200	1,238	1,199	1,225	91,900	1,225
2010-12-07	1,196	1,206	1,175	1,204	96,500	1,204
2010-12-06	1,185	1,209	1,183	1,197	123,700	1,197
2010-12-03	1,236	1,239	1,192	1,194	153,900	1,194
2010-12-02	1,194	1,242	1,176	1,239	191,900	1,239
2010-12-01	1,124	1,175	1,124	1,170	80,700	1,170
2010-11-30	1,187	1,189	1,141	1,147	166,500	1,147
2010-11-29	1,169	1,206	1,160	1,187	162,700	1,187
2010-11-26	1,189	1,206	1,152	1,168	161,800	1,168
2010-11-25	1,138	1,192	1,119	1,187	215,800	1,187
2010-11-24	1,108	1,154	1,060	1,135	150,600	1,135
2010-11-22	1,120	1,160	1,120	1,138	119,900	1,138
2010-11-19	1,087	1,130	1,081	1,117	177,600	1,117
2010-11-18	1,004	1,088	997	1,087	276,000	1,087
2010-11-17	975	1,005	972	1,003	121,600	1,003
2010-11-16	992	993	970	990	117,400	990
2010-11-15	986	997	954	993	119,200	993
2010-11-12	991	1,014	967	982	120,200	982
2010-11-11	960	1,002	953	997	162,900	997
2010-11-10	949	973	945	966	100,500	966
2010-11-09	978	984	946	949	90,000	949
2010-11-08	917	988	911	988	136,600	988
2010-11-05	972	992	945	945	133,400	945
2010-11-04	926	983	925	970	161,000	970
2010-11-02	891	918	876	911	144,800	911
2010-11-01	968	968	893	894	271,800	894
2010-10-29	957	987	942	983	96,300	983
2010-10-28	968	983	954	957	123,700	957
2010-10-27	979	988	959	978	71,900	978
2010-10-26	968	993	967	971	82,700	971
2010-10-25	961	987	939	967	122,900	967
2010-10-22	992	996	966	969	106,900	969
2010-10-21	1,017	1,018	993	999	102,700	999
2010-10-20	1,000	1,015	960	1,008	116,100	1,008
2010-10-19	1,022	1,038	1,017	1,022	44,900	1,022
2010-10-18	1,030	1,030	1,015	1,027	68,400	1,027
2010-10-15	1,080	1,080	1,005	1,023	148,800	1,023
2010-10-14	1,111	1,111	1,074	1,079	94,000	1,079
2010-10-13	1,135	1,139	1,080	1,092	85,300	1,092
2010-10-12	1,156	1,166	1,105	1,112	103,000	1,112
2010-10-08	1,130	1,162	1,130	1,138	100,300	1,138
2010-10-07	1,090	1,130	1,090	1,124	75,500	1,124
2010-10-06	1,070	1,095	1,054	1,090	82,500	1,090
2010-10-05	1,050	1,067	1,011	1,060	107,200	1,060
2010-10-04	1,055	1,055	1,018	1,027	125,800	1,027
2010-10-01	1,107	1,110	1,051	1,054	114,700	1,054
2010-09-30	1,142	1,148	1,105	1,109	90,100	1,109
2010-09-29	1,137	1,153	1,131	1,141	64,000	1,141
2010-09-28	1,160	1,173	1,131	1,136	94,100	1,136
2010-09-27	1,150	1,166	1,144	1,164	79,800	1,164
2010-09-24	1,194	1,194	1,161	1,163	69,100	1,163
2010-09-22	1,201	1,204	1,179	1,195	64,900	1,195
2010-09-21	1,247	1,247	1,200	1,205	84,100	1,205
2010-09-17	1,183	1,246	1,183	1,214	49,000	1,214
2010-09-16	1,218	1,219	1,173	1,181	45,100	1,181
2010-09-15	1,192	1,226	1,171	1,213	61,900	1,213
2010-09-14	1,197	1,200	1,174	1,191	42,000	1,191
2010-09-13	1,203	1,203	1,176	1,183	43,200	1,183
2010-09-10	1,202	1,219	1,174	1,184	75,100	1,184
2010-09-09	1,180	1,208	1,170	1,178	71,200	1,178
2010-09-08	1,214	1,214	1,160	1,179	68,600	1,179
2010-09-07	1,215	1,253	1,211	1,230	82,600	1,230
2010-09-06	1,190	1,215	1,179	1,215	56,700	1,215
2010-09-03	1,128	1,188	1,128	1,188	102,800	1,188
2010-09-02	1,169	1,190	1,111	1,127	140,100	1,127
2010-09-01	1,156	1,168	1,135	1,161	101,400	1,161
2010-08-31	1,206	1,206	1,153	1,155	89,200	1,155
2010-08-30	1,175	1,250	1,175	1,232	119,900	1,232
2010-08-27	1,165	1,174	1,130	1,168	106,800	1,168
2010-08-26	1,185	1,200	1,161	1,168	75,800	1,168
2010-08-25	1,166	1,188	1,162	1,168	55,200	1,168
2010-08-24	1,190	1,202	1,179	1,187	55,900	1,187
2010-08-23	1,195	1,217	1,185	1,202	72,300	1,202
2010-08-20	1,231	1,232	1,193	1,195	125,600	1,195
2010-08-19	1,223	1,271	1,223	1,261	120,100	1,261
2010-08-18	1,245	1,253	1,206	1,222	95,600	1,222
2010-08-17	1,224	1,247	1,219	1,240	52,000	1,240
2010-08-16	1,248	1,255	1,217	1,249	82,400	1,249
2010-08-13	1,266	1,292	1,245	1,272	91,100	1,272
2010-08-12	1,299	1,299	1,241	1,273	94,100	1,273
2010-08-11	1,342	1,346	1,314	1,333	64,200	1,333
2010-08-10	1,389	1,406	1,352	1,367	91,200	1,367
2010-08-09	1,364	1,378	1,355	1,374	84,400	1,374
2010-08-06	1,435	1,445	1,383	1,393	134,400	1,393
2010-08-05	1,441	1,457	1,424	1,438	106,400	1,438
2010-08-04	1,462	1,462	1,416	1,428	124,200	1,428
2010-08-03	1,450	1,470	1,440	1,463	87,200	1,463
2010-08-02	1,462	1,481	1,418	1,439	116,800	1,439
2010-07-30	1,456	1,468	1,418	1,453	146,600	1,453
2010-07-29	1,460	1,478	1,455	1,467	50,500	1,467
2010-07-28	1,450	1,477	1,435	1,469	106,000	1,469
2010-07-27	1,457	1,477	1,429	1,448	100,200	1,448
2010-07-26	1,470	1,484	1,449	1,457	89,000	1,457
2010-07-23	1,393	1,445	1,393	1,434	83,700	1,434
2010-07-22	1,418	1,418	1,387	1,390	169,200	1,390
2010-07-21	1,421	1,436	1,408	1,426	138,700	1,426
2010-07-20	1,438	1,458	1,417	1,430	76,000	1,430
2010-07-16	1,446	1,463	1,439	1,447	94,700	1,447
2010-07-15	1,500	1,503	1,465	1,474	111,100	1,474
2010-07-14	1,511	1,525	1,478	1,492	178,600	1,492
2010-07-13	1,540	1,553	1,484	1,495	119,500	1,495
2010-07-12	1,510	1,564	1,510	1,537	109,000	1,537
2010-07-09	1,532	1,546	1,502	1,525	90,500	1,525
2010-07-08	1,544	1,554	1,523	1,544	130,000	1,544
2010-07-07	1,540	1,544	1,490	1,504	139,200	1,504
2010-07-06	1,501	1,553	1,478	1,544	226,300	1,544
2010-07-05	1,415	1,533	1,413	1,514	203,900	1,514
2010-07-02	1,423	1,443	1,391	1,423	110,500	1,423
2010-07-01	1,435	1,435	1,387	1,404	160,700	1,404
2010-06-30	1,399	1,469	1,375	1,454	240,100	1,454
2010-06-29	1,403	1,425	1,381	1,410	259,900	1,410
2010-06-28	1,389	1,433	1,351	1,416	208,000	1,416
2010-06-25	1,399	1,399	1,362	1,379	181,100	1,379
2010-06-24	1,346	1,433	1,342	1,400	223,000	1,400
2010-06-23	1,371	1,373	1,340	1,358	106,800	1,358
2010-06-22	1,345	1,384	1,317	1,381	199,300	1,381
2010-06-21	1,325	1,358	1,321	1,345	152,100	1,345
2010-06-18	1,300	1,325	1,294	1,324	132,900	1,324
2010-06-17	1,312	1,323	1,305	1,309	96,500	1,309
2010-06-16	1,334	1,336	1,319	1,328	108,500	1,328
2010-06-15	1,316	1,335	1,291	1,306	177,000	1,306
2010-06-14	1,329	1,356	1,329	1,346	113,800	1,346
2010-06-11	1,322	1,350	1,302	1,327	183,600	1,327
2010-06-10	1,291	1,317	1,270	1,311	190,200	1,311
2010-06-09	1,289	1,313	1,266	1,301	313,200	1,301
2010-06-08	1,260	1,305	1,256	1,280	207,500	1,280
2010-06-07	1,282	1,293	1,243	1,279	261,700	1,279
2010-06-04	1,339	1,339	1,306	1,312	157,500	1,312
2010-06-03	1,331	1,348	1,326	1,334	177,300	1,334
2010-06-02	1,351	1,357	1,303	1,322	243,700	1,322
2010-06-01	1,325	1,355	1,309	1,349	178,800	1,349
2010-05-31	1,300	1,353	1,269	1,335	329,600	1,335
2010-05-28	1,348	1,360	1,325	1,330	202,200	1,330
2010-05-27	1,315	1,334	1,296	1,318	345,000	1,318
2010-05-26	1,365	1,381	1,315	1,339	307,500	1,339
2010-05-25	1,460	1,489	1,398	1,399	299,600	1,399
2010-05-24	1,451	1,505	1,445	1,489	228,900	1,489
2010-05-21	1,441	1,478	1,420	1,458	271,400	1,458
2010-05-20	1,486	1,488	1,456	1,471	120,900	1,471
2010-05-19	1,446	1,495	1,435	1,486	225,500	1,486
2010-05-18	1,531	1,536	1,462	1,476	181,100	1,476
2010-05-17	1,560	1,570	1,500	1,525	253,400	1,525
2010-05-14	1,566	1,595	1,547	1,568	278,900	1,568
2010-05-13	1,581	1,595	1,557	1,588	179,900	1,588
2010-05-12	1,609	1,638	1,572	1,577	227,300	1,577
2010-05-11	1,640	1,650	1,597	1,608	203,600	1,608
2010-05-10	1,654	1,721	1,639	1,643	323,700	1,643
2010-05-07	1,600	1,636	1,583	1,614	246,800	1,614
2010-05-06	1,703	1,733	1,640	1,645	365,500	1,645
2010-04-30	1,788	1,801	1,703	1,743	326,500	1,743
2010-04-28	1,820	1,835	1,776	1,795	163,900	1,795
2010-04-27	1,863	1,871	1,840	1,851	101,200	1,851
2010-04-26	1,897	1,898	1,845	1,852	188,200	1,852
2010-04-23	1,854	1,930	1,842	1,888	123,400	1,888
2010-04-22	1,875	1,897	1,851	1,867	106,900	1,867
2010-04-21	1,840	1,902	1,816	1,880	109,100	1,880
2010-04-20	1,856	1,869	1,795	1,801	223,800	1,801
2010-04-19	1,899	1,914	1,852	1,853	168,700	1,853
2010-04-16	1,999	2,001	1,950	1,964	59,300	1,964
2010-04-15	1,979	2,005	1,962	2,004	75,500	2,004
2010-04-14	1,937	1,980	1,934	1,975	102,300	1,975
2010-04-13	1,954	1,954	1,913	1,933	70,600	1,933
2010-04-12	1,982	1,982	1,953	1,957	87,800	1,957
2010-04-09	1,931	1,988	1,931	1,985	64,200	1,985
2010-04-08	1,928	1,961	1,919	1,951	78,600	1,951
2010-04-07	1,911	1,975	1,895	1,958	111,400	1,958
2010-04-06	2,000	2,000	1,921	1,929	156,000	1,929
2010-04-05	2,067	2,069	2,002	2,015	123,000	2,015
2010-04-02	2,020	2,082	1,998	2,070	139,000	2,070
2010-04-01	1,972	2,019	1,966	2,019	66,300	2,019
2010-03-31	1,986	2,005	1,965	1,972	134,500	1,972
2010-03-30	1,948	2,025	1,933	2,005	121,000	2,005
2010-03-29	1,868	1,928	1,859	1,915	92,800	1,915
2010-03-26	1,820	1,837	1,796	1,833	114,200	1,833
2010-03-25	1,840	1,850	1,824	1,829	60,100	1,829
2010-03-24	1,893	1,919	1,818	1,833	130,300	1,833
2010-03-23	1,881	1,936	1,880	1,893	46,100	1,893
2010-03-19	1,900	1,908	1,884	1,891	30,300	1,891
2010-03-18	1,868	1,898	1,858	1,883	47,100	1,883
2010-03-17	1,822	1,863	1,812	1,854	41,700	1,854
2010-03-16	1,833	1,834	1,817	1,821	49,400	1,821
2010-03-15	1,858	1,858	1,830	1,848	58,000	1,848
2010-03-12	1,853	1,865	1,816	1,856	70,700	1,856
2010-03-11	1,782	1,821	1,782	1,813	43,600	1,813
2010-03-10	1,780	1,840	1,772	1,808	71,500	1,808
2010-03-09	1,770	1,797	1,759	1,788	49,800	1,788
2010-03-08	1,731	1,781	1,728	1,773	95,100	1,773
2010-03-05	1,699	1,735	1,698	1,719	82,800	1,719
2010-03-04	1,655	1,693	1,650	1,675	46,300	1,675
2010-03-03	1,647	1,673	1,636	1,671	67,900	1,671
2010-03-02	1,644	1,663	1,636	1,653	61,100	1,653
2010-03-01	1,630	1,675	1,623	1,655	77,300	1,655
2010-02-26	1,635	1,643	1,616	1,635	60,000	1,635
2010-02-25	1,621	1,641	1,615	1,631	111,400	1,631
2010-02-24	1,650	1,664	1,625	1,649	106,000	1,649
2010-02-23	1,731	1,731	1,656	1,675	110,900	1,675
2010-02-22	1,728	1,760	1,713	1,721	98,300	1,721
2010-02-19	1,703	1,729	1,676	1,688	65,900	1,688
2010-02-18	1,690	1,715	1,673	1,703	65,400	1,703
2010-02-17	1,675	1,692	1,637	1,690	53,900	1,690
2010-02-16	1,638	1,656	1,622	1,635	28,800	1,635
2010-02-15	1,642	1,660	1,634	1,638	41,500	1,638
2010-02-12	1,660	1,691	1,635	1,648	112,200	1,648
2010-02-10	1,683	1,709	1,650	1,681	81,800	1,681
2010-02-09	1,631	1,679	1,620	1,657	110,200	1,657
2010-02-08	1,642	1,724	1,633	1,671	113,400	1,671
2010-02-05	1,620	1,669	1,616	1,641	103,100	1,641
2010-02-04	1,680	1,680	1,641	1,669	41,900	1,669
2010-02-03	1,660	1,686	1,651	1,656	67,500	1,656
2010-02-02	1,690	1,698	1,630	1,660	136,900	1,660
2010-02-01	1,661	1,700	1,616	1,688	170,200	1,688
2010-01-29	1,562	1,638	1,550	1,621	129,200	1,621
2010-01-28	1,556	1,591	1,544	1,552	133,000	1,552
2010-01-27	1,590	1,602	1,575	1,576	109,100	1,576
2010-01-26	1,666	1,675	1,609	1,609	130,500	1,609
2010-01-25	1,706	1,711	1,669	1,675	173,500	1,675
2010-01-22	1,747	1,747	1,711	1,746	69,700	1,746
2010-01-21	1,750	1,768	1,713	1,762	50,100	1,762
2010-01-20	1,756	1,790	1,755	1,756	63,100	1,756
2010-01-19	1,770	1,798	1,750	1,753	55,100	1,753
2010-01-18	1,767	1,774	1,751	1,754	34,400	1,754
2010-01-15	1,774	1,808	1,744	1,774	126,500	1,774
2010-01-14	1,799	1,830	1,798	1,814	56,000	1,814
2010-01-13	1,860	1,864	1,812	1,814	96,400	1,814
2010-01-12	1,737	1,844	1,737	1,844	90,500	1,844
2010-01-08	1,758	1,758	1,733	1,746	48,500	1,746
2010-01-07	1,741	1,769	1,737	1,739	73,900	1,739
2010-01-06	1,738	1,775	1,719	1,769	72,300	1,769
2010-01-05	1,737	1,737	1,700	1,712	65,800	1,712
2010-01-04	1,716	1,749	1,716	1,727	25,600	1,727

分割・併合履歴：なし