5440 共英製鋼(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,392	1,438	1,385	1,429	54,500	1,429
2011-12-29	1,402	1,402	1,369	1,391	157,000	1,391
2011-12-28	1,381	1,419	1,375	1,402	135,800	1,402
2011-12-27	1,377	1,386	1,365	1,382	152,100	1,382
2011-12-26	1,421	1,423	1,395	1,407	93,400	1,407
2011-12-22	1,399	1,399	1,367	1,391	149,900	1,391
2011-12-21	1,431	1,438	1,400	1,414	120,000	1,414
2011-12-20	1,395	1,422	1,385	1,403	136,500	1,403
2011-12-19	1,417	1,418	1,348	1,382	285,900	1,382
2011-12-16	1,448	1,462	1,425	1,436	155,900	1,436
2011-12-15	1,480	1,491	1,452	1,456	152,300	1,456
2011-12-14	1,503	1,506	1,485	1,499	113,100	1,499
2011-12-13	1,500	1,533	1,492	1,500	202,600	1,500
2011-12-12	1,550	1,560	1,518	1,526	273,600	1,526
2011-12-09	1,532	1,563	1,517	1,549	153,700	1,549
2011-12-08	1,551	1,555	1,513	1,531	289,300	1,531
2011-12-07	1,552	1,562	1,517	1,556	173,800	1,556
2011-12-06	1,633	1,634	1,525	1,544	237,500	1,544
2011-12-05	1,585	1,624	1,574	1,612	252,400	1,612
2011-12-02	1,537	1,562	1,537	1,562	116,400	1,562
2011-12-01	1,533	1,554	1,530	1,546	153,400	1,546
2011-11-30	1,507	1,518	1,483	1,518	85,700	1,518
2011-11-29	1,498	1,507	1,474	1,504	129,300	1,504
2011-11-28	1,499	1,514	1,471	1,479	92,600	1,479
2011-11-25	1,504	1,525	1,469	1,469	103,800	1,469
2011-11-24	1,480	1,491	1,454	1,487	161,800	1,487
2011-11-22	1,500	1,503	1,470	1,481	188,900	1,481
2011-11-21	1,518	1,540	1,471	1,518	270,400	1,518
2011-11-18	1,457	1,520	1,441	1,502	385,900	1,502
2011-11-17	1,421	1,477	1,415	1,477	474,800	1,477
2011-11-16	1,385	1,408	1,375	1,389	114,500	1,389
2011-11-15	1,434	1,446	1,382	1,387	107,900	1,387
2011-11-14	1,413	1,452	1,410	1,450	95,200	1,450
2011-11-11	1,398	1,405	1,373	1,386	82,800	1,386
2011-11-10	1,395	1,395	1,361	1,389	129,000	1,389
2011-11-09	1,399	1,455	1,398	1,451	87,000	1,451
2011-11-08	1,432	1,444	1,396	1,400	57,600	1,400
2011-11-07	1,452	1,452	1,421	1,427	108,200	1,427
2011-11-04	1,422	1,476	1,410	1,463	198,400	1,463
2011-11-02	1,380	1,401	1,373	1,392	75,500	1,392
2011-11-01	1,394	1,425	1,394	1,407	111,000	1,407
2011-10-31	1,450	1,465	1,394	1,408	156,000	1,408
2011-10-28	1,460	1,490	1,450	1,456	198,900	1,456
2011-10-27	1,448	1,456	1,401	1,456	155,700	1,456
2011-10-26	1,390	1,510	1,377	1,444	302,800	1,444
2011-10-25	1,420	1,425	1,401	1,409	203,300	1,409
2011-10-24	1,370	1,417	1,369	1,404	208,200	1,404
2011-10-21	1,337	1,361	1,326	1,350	138,800	1,350
2011-10-20	1,334	1,335	1,302	1,320	158,700	1,320
2011-10-19	1,350	1,353	1,320	1,339	279,000	1,339
2011-10-18	1,361	1,361	1,289	1,290	275,200	1,290
2011-10-17	1,425	1,426	1,382	1,389	124,500	1,389
2011-10-14	1,356	1,405	1,352	1,399	249,000	1,399
2011-10-13	1,392	1,395	1,323	1,359	391,700	1,359
2011-10-12	1,392	1,400	1,345	1,370	312,600	1,370
2011-10-11	1,421	1,430	1,388	1,422	203,100	1,422
2011-10-07	1,430	1,450	1,364	1,391	323,100	1,391
2011-10-06	1,371	1,452	1,365	1,430	455,700	1,430
2011-10-05	1,337	1,380	1,332	1,369	275,000	1,369
2011-10-04	1,271	1,347	1,253	1,337	493,400	1,337
2011-10-03	1,245	1,270	1,237	1,265	494,300	1,265
2011-09-30	1,318	1,330	1,275	1,309	259,900	1,309
2011-09-29	1,330	1,345	1,315	1,318	292,900	1,318
2011-09-28	1,301	1,354	1,292	1,347	266,800	1,347
2011-09-27	1,288	1,306	1,253	1,276	112,100	1,276
2011-09-26	1,305	1,315	1,251	1,262	244,600	1,262
2011-09-22	1,338	1,357	1,254	1,293	371,600	1,293
2011-09-21	1,379	1,379	1,314	1,339	494,700	1,339
2011-09-20	1,359	1,410	1,343	1,380	474,700	1,380
2011-09-16	1,370	1,450	1,340	1,449	392,200	1,449
2011-09-15	1,324	1,384	1,317	1,364	434,000	1,364
2011-09-14	1,316	1,329	1,304	1,318	193,700	1,318
2011-09-13	1,300	1,310	1,293	1,302	169,800	1,302
2011-09-12	1,280	1,312	1,273	1,301	152,000	1,301
2011-09-09	1,310	1,334	1,293	1,314	340,200	1,314
2011-09-08	1,245	1,294	1,245	1,294	288,000	1,294
2011-09-07	1,224	1,260	1,200	1,244	320,100	1,244
2011-09-06	1,140	1,185	1,127	1,164	342,900	1,164
2011-09-05	1,195	1,195	1,128	1,138	137,500	1,138
2011-09-02	1,208	1,231	1,194	1,213	110,500	1,213
2011-09-01	1,199	1,266	1,198	1,221	304,900	1,221
2011-08-31	1,228	1,229	1,169	1,181	258,000	1,181
2011-08-30	1,196	1,265	1,196	1,235	299,000	1,235
2011-08-29	1,143	1,221	1,143	1,193	239,200	1,193
2011-08-26	1,099	1,168	1,099	1,156	261,300	1,156
2011-08-25	1,094	1,127	1,092	1,102	105,300	1,102
2011-08-24	1,089	1,115	1,082	1,090	177,000	1,090
2011-08-23	1,052	1,068	1,029	1,059	123,000	1,059
2011-08-22	1,068	1,080	1,040	1,040	85,000	1,040
2011-08-19	1,080	1,091	1,073	1,081	97,100	1,081
2011-08-18	1,122	1,122	1,093	1,100	72,400	1,100
2011-08-17	1,098	1,123	1,096	1,118	73,900	1,118
2011-08-16	1,121	1,142	1,104	1,110	125,600	1,110
2011-08-15	1,159	1,163	1,118	1,127	75,200	1,127
2011-08-12	1,148	1,159	1,119	1,139	164,000	1,139
2011-08-11	1,080	1,140	1,061	1,138	219,300	1,138
2011-08-10	1,104	1,124	1,084	1,099	103,100	1,099
2011-08-09	1,050	1,090	1,011	1,079	161,700	1,079
2011-08-08	1,120	1,120	1,074	1,086	130,100	1,086
2011-08-05	1,118	1,132	1,104	1,115	134,000	1,115
2011-08-04	1,170	1,185	1,159	1,165	136,000	1,165
2011-08-03	1,189	1,189	1,150	1,167	166,100	1,167
2011-08-02	1,215	1,215	1,187	1,195	142,800	1,195
2011-08-01	1,200	1,255	1,200	1,229	257,300	1,229
2011-07-29	1,138	1,220	1,138	1,190	193,600	1,190
2011-07-28	1,185	1,190	1,127	1,137	222,700	1,137
2011-07-27	1,200	1,200	1,176	1,183	78,100	1,183
2011-07-26	1,201	1,212	1,198	1,205	105,300	1,205
2011-07-25	1,193	1,196	1,179	1,189	127,800	1,189
2011-07-22	1,149	1,198	1,146	1,193	223,700	1,193
2011-07-21	1,151	1,154	1,132	1,138	86,600	1,138
2011-07-20	1,163	1,173	1,145	1,150	169,900	1,150
2011-07-19	1,204	1,204	1,140	1,152	234,900	1,152
2011-07-15	1,193	1,201	1,189	1,197	75,800	1,197
2011-07-14	1,205	1,209	1,193	1,193	105,000	1,193
2011-07-13	1,206	1,225	1,199	1,209	120,000	1,209
2011-07-12	1,242	1,247	1,221	1,228	106,600	1,228
2011-07-11	1,243	1,266	1,241	1,254	179,800	1,254
2011-07-08	1,256	1,265	1,250	1,253	64,100	1,253
2011-07-07	1,246	1,263	1,235	1,255	92,800	1,255
2011-07-06	1,226	1,244	1,217	1,244	115,900	1,244
2011-07-05	1,237	1,239	1,219	1,226	151,800	1,226
2011-07-04	1,243	1,248	1,224	1,228	78,600	1,228
2011-07-01	1,231	1,240	1,220	1,221	65,200	1,221
2011-06-30	1,250	1,250	1,212	1,219	144,200	1,219
2011-06-29	1,235	1,247	1,230	1,241	117,600	1,241
2011-06-28	1,222	1,249	1,213	1,220	142,100	1,220
2011-06-27	1,218	1,227	1,188	1,222	159,200	1,222
2011-06-24	1,163	1,205	1,151	1,204	200,500	1,204
2011-06-23	1,145	1,157	1,128	1,148	199,600	1,148
2011-06-22	1,153	1,168	1,142	1,159	157,300	1,159
2011-06-21	1,146	1,159	1,133	1,152	107,000	1,152
2011-06-20	1,124	1,161	1,124	1,134	96,200	1,134
2011-06-17	1,165	1,183	1,154	1,154	252,600	1,154
2011-06-16	1,178	1,183	1,146	1,146	234,100	1,146
2011-06-15	1,219	1,219	1,183	1,189	85,100	1,189
2011-06-14	1,203	1,209	1,181	1,203	111,700	1,203
2011-06-13	1,206	1,217	1,200	1,204	72,300	1,204
2011-06-10	1,191	1,215	1,190	1,204	155,700	1,204
2011-06-09	1,233	1,233	1,182	1,198	134,500	1,198
2011-06-08	1,239	1,251	1,224	1,233	128,200	1,233
2011-06-07	1,210	1,238	1,210	1,230	104,200	1,230
2011-06-06	1,233	1,258	1,223	1,238	90,900	1,238
2011-06-03	1,268	1,280	1,238	1,238	81,400	1,238
2011-06-02	1,272	1,290	1,269	1,275	63,900	1,275
2011-06-01	1,321	1,328	1,297	1,310	115,000	1,310
2011-05-31	1,265	1,350	1,265	1,324	230,200	1,324
2011-05-30	1,286	1,289	1,261	1,262	130,800	1,262
2011-05-27	1,291	1,306	1,272	1,293	77,200	1,293
2011-05-26	1,297	1,307	1,278	1,291	85,400	1,291
2011-05-25	1,294	1,299	1,276	1,281	106,100	1,281
2011-05-24	1,281	1,295	1,267	1,276	105,900	1,276
2011-05-23	1,305	1,306	1,283	1,294	87,800	1,294
2011-05-20	1,328	1,356	1,314	1,319	109,100	1,319
2011-05-19	1,360	1,372	1,336	1,345	72,000	1,345
2011-05-18	1,325	1,380	1,297	1,352	236,500	1,352
2011-05-17	1,355	1,356	1,302	1,325	278,800	1,325
2011-05-16	1,401	1,401	1,353	1,385	154,900	1,385
2011-05-13	1,432	1,442	1,382	1,401	171,600	1,401
2011-05-12	1,472	1,479	1,429	1,431	172,700	1,431
2011-05-11	1,514	1,522	1,481	1,497	106,300	1,497
2011-05-10	1,496	1,512	1,483	1,502	194,200	1,502
2011-05-09	1,520	1,545	1,505	1,517	173,200	1,517
2011-05-06	1,474	1,537	1,460	1,520	266,700	1,520
2011-05-02	1,410	1,528	1,410	1,495	246,100	1,495
2011-04-28	1,371	1,461	1,365	1,423	358,000	1,423
2011-04-27	1,384	1,390	1,336	1,344	272,300	1,344
2011-04-26	1,410	1,425	1,370	1,371	211,800	1,371
2011-04-25	1,434	1,435	1,392	1,402	210,200	1,402
2011-04-22	1,435	1,461	1,383	1,420	419,400	1,420
2011-04-21	1,471	1,487	1,438	1,440	217,000	1,440
2011-04-20	1,460	1,497	1,459	1,472	109,600	1,472
2011-04-19	1,476	1,485	1,441	1,455	175,300	1,455
2011-04-18	1,530	1,534	1,485	1,489	102,900	1,489
2011-04-15	1,528	1,553	1,511	1,513	116,200	1,513
2011-04-14	1,493	1,528	1,477	1,515	151,700	1,515
2011-04-13	1,520	1,531	1,485	1,490	157,600	1,490
2011-04-12	1,537	1,545	1,495	1,512	183,100	1,512
2011-04-11	1,498	1,560	1,495	1,541	203,000	1,541
2011-04-08	1,515	1,528	1,468	1,485	342,100	1,485
2011-04-07	1,569	1,606	1,522	1,531	181,600	1,531
2011-04-06	1,544	1,593	1,527	1,570	211,700	1,570
2011-04-05	1,577	1,588	1,501	1,527	237,300	1,527
2011-04-04	1,558	1,655	1,551	1,599	353,600	1,599
2011-04-01	1,482	1,539	1,441	1,528	216,900	1,528
2011-03-31	1,528	1,538	1,447	1,468	431,600	1,468
2011-03-30	1,511	1,579	1,483	1,504	362,200	1,504
2011-03-29	1,536	1,555	1,462	1,481	401,000	1,481
2011-03-28	1,604	1,617	1,494	1,548	337,100	1,548
2011-03-25	1,682	1,690	1,503	1,564	525,700	1,564
2011-03-24	1,540	1,691	1,517	1,691	654,500	1,691
2011-03-23	1,440	1,556	1,426	1,545	415,900	1,545
2011-03-22	1,334	1,478	1,323	1,470	438,500	1,470
2011-03-18	1,181	1,373	1,181	1,298	376,200	1,298
2011-03-17	1,007	1,187	1,001	1,151	216,000	1,151
2011-03-16	1,000	1,119	988	1,044	468,800	1,044
2011-03-15	1,230	1,236	928	1,021	267,200	1,021
2011-03-14	1,293	1,293	1,193	1,226	263,300	1,226
2011-03-11	1,230	1,255	1,226	1,233	185,500	1,233
2011-03-10	1,326	1,337	1,240	1,260	178,200	1,260
2011-03-09	1,353	1,386	1,318	1,326	154,300	1,326
2011-03-08	1,317	1,360	1,317	1,345	78,100	1,345
2011-03-07	1,342	1,346	1,310	1,321	86,500	1,321
2011-03-04	1,337	1,371	1,327	1,360	133,700	1,360
2011-03-03	1,332	1,336	1,305	1,307	109,700	1,307
2011-03-02	1,350	1,350	1,329	1,331	97,000	1,331
2011-03-01	1,377	1,393	1,361	1,373	94,000	1,373
2011-02-28	1,326	1,378	1,326	1,364	116,900	1,364
2011-02-25	1,325	1,370	1,296	1,325	228,900	1,325
2011-02-24	1,355	1,359	1,303	1,313	158,900	1,313
2011-02-23	1,346	1,397	1,331	1,369	155,800	1,369
2011-02-22	1,391	1,397	1,322	1,348	225,100	1,348
2011-02-21	1,404	1,424	1,380	1,386	200,300	1,386
2011-02-18	1,437	1,443	1,407	1,424	170,100	1,424
2011-02-17	1,391	1,467	1,373	1,454	264,600	1,454
2011-02-16	1,383	1,420	1,383	1,390	138,700	1,390
2011-02-15	1,357	1,414	1,354	1,397	229,100	1,397
2011-02-14	1,306	1,345	1,250	1,343	190,700	1,343
2011-02-10	1,241	1,306	1,241	1,288	97,600	1,288
2011-02-09	1,296	1,296	1,239	1,253	149,900	1,253
2011-02-08	1,330	1,330	1,290	1,298	164,900	1,298
2011-02-07	1,318	1,337	1,307	1,322	191,800	1,322
2011-02-04	1,355	1,401	1,300	1,327	924,400	1,327
2011-02-03	1,219	1,220	1,194	1,205	116,700	1,205
2011-02-02	1,199	1,229	1,195	1,213	112,600	1,213
2011-02-01	1,191	1,206	1,169	1,187	146,600	1,187
2011-01-31	1,159	1,211	1,155	1,175	151,900	1,175
2011-01-28	1,242	1,243	1,178	1,184	142,800	1,184
2011-01-27	1,220	1,247	1,203	1,231	131,800	1,231
2011-01-26	1,198	1,222	1,198	1,203	135,700	1,203
2011-01-25	1,201	1,231	1,190	1,198	299,700	1,198
2011-01-24	1,235	1,239	1,188	1,200	242,000	1,200
2011-01-21	1,271	1,272	1,234	1,243	132,400	1,243
2011-01-20	1,255	1,299	1,251	1,277	315,100	1,277
2011-01-19	1,283	1,299	1,247	1,255	217,400	1,255
2011-01-18	1,300	1,333	1,274	1,289	186,800	1,289
2011-01-17	1,331	1,353	1,306	1,309	199,900	1,309
2011-01-14	1,365	1,371	1,328	1,330	181,100	1,330
2011-01-13	1,410	1,410	1,351	1,359	130,400	1,359
2011-01-12	1,429	1,429	1,390	1,393	156,600	1,393
2011-01-11	1,408	1,421	1,389	1,409	74,400	1,409
2011-01-07	1,420	1,430	1,402	1,402	95,700	1,402
2011-01-06	1,404	1,434	1,404	1,420	166,100	1,420
2011-01-05	1,348	1,395	1,328	1,389	186,300	1,389
2011-01-04	1,334	1,355	1,326	1,338	62,800	1,338

分割・併合履歴：なし