1. HOME >
  2. 株価時系列 >
  3. 5440 >
  4. 2011年

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
2011-12-301,3921,4381,3851,42954,5001,429
2011-12-291,4021,4021,3691,391157,0001,391
2011-12-281,3811,4191,3751,402135,8001,402
2011-12-271,3771,3861,3651,382152,1001,382
2011-12-261,4211,4231,3951,40793,4001,407
2011-12-221,3991,3991,3671,391149,9001,391
2011-12-211,4311,4381,4001,414120,0001,414
2011-12-201,3951,4221,3851,403136,5001,403
2011-12-191,4171,4181,3481,382285,9001,382
2011-12-161,4481,4621,4251,436155,9001,436
2011-12-151,4801,4911,4521,456152,3001,456
2011-12-141,5031,5061,4851,499113,1001,499
2011-12-131,5001,5331,4921,500202,6001,500
2011-12-121,5501,5601,5181,526273,6001,526
2011-12-091,5321,5631,5171,549153,7001,549
2011-12-081,5511,5551,5131,531289,3001,531
2011-12-071,5521,5621,5171,556173,8001,556
2011-12-061,6331,6341,5251,544237,5001,544
2011-12-051,5851,6241,5741,612252,4001,612
2011-12-021,5371,5621,5371,562116,4001,562
2011-12-011,5331,5541,5301,546153,4001,546
2011-11-301,5071,5181,4831,51885,7001,518
2011-11-291,4981,5071,4741,504129,3001,504
2011-11-281,4991,5141,4711,47992,6001,479
2011-11-251,5041,5251,4691,469103,8001,469
2011-11-241,4801,4911,4541,487161,8001,487
2011-11-221,5001,5031,4701,481188,9001,481
2011-11-211,5181,5401,4711,518270,4001,518
2011-11-181,4571,5201,4411,502385,9001,502
2011-11-171,4211,4771,4151,477474,8001,477
2011-11-161,3851,4081,3751,389114,5001,389
2011-11-151,4341,4461,3821,387107,9001,387
2011-11-141,4131,4521,4101,45095,2001,450
2011-11-111,3981,4051,3731,38682,8001,386
2011-11-101,3951,3951,3611,389129,0001,389
2011-11-091,3991,4551,3981,45187,0001,451
2011-11-081,4321,4441,3961,40057,6001,400
2011-11-071,4521,4521,4211,427108,2001,427
2011-11-041,4221,4761,4101,463198,4001,463
2011-11-021,3801,4011,3731,39275,5001,392
2011-11-011,3941,4251,3941,407111,0001,407
2011-10-311,4501,4651,3941,408156,0001,408
2011-10-281,4601,4901,4501,456198,9001,456
2011-10-271,4481,4561,4011,456155,7001,456
2011-10-261,3901,5101,3771,444302,8001,444
2011-10-251,4201,4251,4011,409203,3001,409
2011-10-241,3701,4171,3691,404208,2001,404
2011-10-211,3371,3611,3261,350138,8001,350
2011-10-201,3341,3351,3021,320158,7001,320
2011-10-191,3501,3531,3201,339279,0001,339
2011-10-181,3611,3611,2891,290275,2001,290
2011-10-171,4251,4261,3821,389124,5001,389
2011-10-141,3561,4051,3521,399249,0001,399
2011-10-131,3921,3951,3231,359391,7001,359
2011-10-121,3921,4001,3451,370312,6001,370
2011-10-111,4211,4301,3881,422203,1001,422
2011-10-071,4301,4501,3641,391323,1001,391
2011-10-061,3711,4521,3651,430455,7001,430
2011-10-051,3371,3801,3321,369275,0001,369
2011-10-041,2711,3471,2531,337493,4001,337
2011-10-031,2451,2701,2371,265494,3001,265
2011-09-301,3181,3301,2751,309259,9001,309
2011-09-291,3301,3451,3151,318292,9001,318
2011-09-281,3011,3541,2921,347266,8001,347
2011-09-271,2881,3061,2531,276112,1001,276
2011-09-261,3051,3151,2511,262244,6001,262
2011-09-221,3381,3571,2541,293371,6001,293
2011-09-211,3791,3791,3141,339494,7001,339
2011-09-201,3591,4101,3431,380474,7001,380
2011-09-161,3701,4501,3401,449392,2001,449
2011-09-151,3241,3841,3171,364434,0001,364
2011-09-141,3161,3291,3041,318193,7001,318
2011-09-131,3001,3101,2931,302169,8001,302
2011-09-121,2801,3121,2731,301152,0001,301
2011-09-091,3101,3341,2931,314340,2001,314
2011-09-081,2451,2941,2451,294288,0001,294
2011-09-071,2241,2601,2001,244320,1001,244
2011-09-061,1401,1851,1271,164342,9001,164
2011-09-051,1951,1951,1281,138137,5001,138
2011-09-021,2081,2311,1941,213110,5001,213
2011-09-011,1991,2661,1981,221304,9001,221
2011-08-311,2281,2291,1691,181258,0001,181
2011-08-301,1961,2651,1961,235299,0001,235
2011-08-291,1431,2211,1431,193239,2001,193
2011-08-261,0991,1681,0991,156261,3001,156
2011-08-251,0941,1271,0921,102105,3001,102
2011-08-241,0891,1151,0821,090177,0001,090
2011-08-231,0521,0681,0291,059123,0001,059
2011-08-221,0681,0801,0401,04085,0001,040
2011-08-191,0801,0911,0731,08197,1001,081
2011-08-181,1221,1221,0931,10072,4001,100
2011-08-171,0981,1231,0961,11873,9001,118
2011-08-161,1211,1421,1041,110125,6001,110
2011-08-151,1591,1631,1181,12775,2001,127
2011-08-121,1481,1591,1191,139164,0001,139
2011-08-111,0801,1401,0611,138219,3001,138
2011-08-101,1041,1241,0841,099103,1001,099
2011-08-091,0501,0901,0111,079161,7001,079
2011-08-081,1201,1201,0741,086130,1001,086
2011-08-051,1181,1321,1041,115134,0001,115
2011-08-041,1701,1851,1591,165136,0001,165
2011-08-031,1891,1891,1501,167166,1001,167
2011-08-021,2151,2151,1871,195142,8001,195
2011-08-011,2001,2551,2001,229257,3001,229
2011-07-291,1381,2201,1381,190193,6001,190
2011-07-281,1851,1901,1271,137222,7001,137
2011-07-271,2001,2001,1761,18378,1001,183
2011-07-261,2011,2121,1981,205105,3001,205
2011-07-251,1931,1961,1791,189127,8001,189
2011-07-221,1491,1981,1461,193223,7001,193
2011-07-211,1511,1541,1321,13886,6001,138
2011-07-201,1631,1731,1451,150169,9001,150
2011-07-191,2041,2041,1401,152234,9001,152
2011-07-151,1931,2011,1891,19775,8001,197
2011-07-141,2051,2091,1931,193105,0001,193
2011-07-131,2061,2251,1991,209120,0001,209
2011-07-121,2421,2471,2211,228106,6001,228
2011-07-111,2431,2661,2411,254179,8001,254
2011-07-081,2561,2651,2501,25364,1001,253
2011-07-071,2461,2631,2351,25592,8001,255
2011-07-061,2261,2441,2171,244115,9001,244
2011-07-051,2371,2391,2191,226151,8001,226
2011-07-041,2431,2481,2241,22878,6001,228
2011-07-011,2311,2401,2201,22165,2001,221
2011-06-301,2501,2501,2121,219144,2001,219
2011-06-291,2351,2471,2301,241117,6001,241
2011-06-281,2221,2491,2131,220142,1001,220
2011-06-271,2181,2271,1881,222159,2001,222
2011-06-241,1631,2051,1511,204200,5001,204
2011-06-231,1451,1571,1281,148199,6001,148
2011-06-221,1531,1681,1421,159157,3001,159
2011-06-211,1461,1591,1331,152107,0001,152
2011-06-201,1241,1611,1241,13496,2001,134
2011-06-171,1651,1831,1541,154252,6001,154
2011-06-161,1781,1831,1461,146234,1001,146
2011-06-151,2191,2191,1831,18985,1001,189
2011-06-141,2031,2091,1811,203111,7001,203
2011-06-131,2061,2171,2001,20472,3001,204
2011-06-101,1911,2151,1901,204155,7001,204
2011-06-091,2331,2331,1821,198134,5001,198
2011-06-081,2391,2511,2241,233128,2001,233
2011-06-071,2101,2381,2101,230104,2001,230
2011-06-061,2331,2581,2231,23890,9001,238
2011-06-031,2681,2801,2381,23881,4001,238
2011-06-021,2721,2901,2691,27563,9001,275
2011-06-011,3211,3281,2971,310115,0001,310
2011-05-311,2651,3501,2651,324230,2001,324
2011-05-301,2861,2891,2611,262130,8001,262
2011-05-271,2911,3061,2721,29377,2001,293
2011-05-261,2971,3071,2781,29185,4001,291
2011-05-251,2941,2991,2761,281106,1001,281
2011-05-241,2811,2951,2671,276105,9001,276
2011-05-231,3051,3061,2831,29487,8001,294
2011-05-201,3281,3561,3141,319109,1001,319
2011-05-191,3601,3721,3361,34572,0001,345
2011-05-181,3251,3801,2971,352236,5001,352
2011-05-171,3551,3561,3021,325278,8001,325
2011-05-161,4011,4011,3531,385154,9001,385
2011-05-131,4321,4421,3821,401171,6001,401
2011-05-121,4721,4791,4291,431172,7001,431
2011-05-111,5141,5221,4811,497106,3001,497
2011-05-101,4961,5121,4831,502194,2001,502
2011-05-091,5201,5451,5051,517173,2001,517
2011-05-061,4741,5371,4601,520266,7001,520
2011-05-021,4101,5281,4101,495246,1001,495
2011-04-281,3711,4611,3651,423358,0001,423
2011-04-271,3841,3901,3361,344272,3001,344
2011-04-261,4101,4251,3701,371211,8001,371
2011-04-251,4341,4351,3921,402210,2001,402
2011-04-221,4351,4611,3831,420419,4001,420
2011-04-211,4711,4871,4381,440217,0001,440
2011-04-201,4601,4971,4591,472109,6001,472
2011-04-191,4761,4851,4411,455175,3001,455
2011-04-181,5301,5341,4851,489102,9001,489
2011-04-151,5281,5531,5111,513116,2001,513
2011-04-141,4931,5281,4771,515151,7001,515
2011-04-131,5201,5311,4851,490157,6001,490
2011-04-121,5371,5451,4951,512183,1001,512
2011-04-111,4981,5601,4951,541203,0001,541
2011-04-081,5151,5281,4681,485342,1001,485
2011-04-071,5691,6061,5221,531181,6001,531
2011-04-061,5441,5931,5271,570211,7001,570
2011-04-051,5771,5881,5011,527237,3001,527
2011-04-041,5581,6551,5511,599353,6001,599
2011-04-011,4821,5391,4411,528216,9001,528
2011-03-311,5281,5381,4471,468431,6001,468
2011-03-301,5111,5791,4831,504362,2001,504
2011-03-291,5361,5551,4621,481401,0001,481
2011-03-281,6041,6171,4941,548337,1001,548
2011-03-251,6821,6901,5031,564525,7001,564
2011-03-241,5401,6911,5171,691654,5001,691
2011-03-231,4401,5561,4261,545415,9001,545
2011-03-221,3341,4781,3231,470438,5001,470
2011-03-181,1811,3731,1811,298376,2001,298
2011-03-171,0071,1871,0011,151216,0001,151
2011-03-161,0001,1199881,044468,8001,044
2011-03-151,2301,2369281,021267,2001,021
2011-03-141,2931,2931,1931,226263,3001,226
2011-03-111,2301,2551,2261,233185,5001,233
2011-03-101,3261,3371,2401,260178,2001,260
2011-03-091,3531,3861,3181,326154,3001,326
2011-03-081,3171,3601,3171,34578,1001,345
2011-03-071,3421,3461,3101,32186,5001,321
2011-03-041,3371,3711,3271,360133,7001,360
2011-03-031,3321,3361,3051,307109,7001,307
2011-03-021,3501,3501,3291,33197,0001,331
2011-03-011,3771,3931,3611,37394,0001,373
2011-02-281,3261,3781,3261,364116,9001,364
2011-02-251,3251,3701,2961,325228,9001,325
2011-02-241,3551,3591,3031,313158,9001,313
2011-02-231,3461,3971,3311,369155,8001,369
2011-02-221,3911,3971,3221,348225,1001,348
2011-02-211,4041,4241,3801,386200,3001,386
2011-02-181,4371,4431,4071,424170,1001,424
2011-02-171,3911,4671,3731,454264,6001,454
2011-02-161,3831,4201,3831,390138,7001,390
2011-02-151,3571,4141,3541,397229,1001,397
2011-02-141,3061,3451,2501,343190,7001,343
2011-02-101,2411,3061,2411,28897,6001,288
2011-02-091,2961,2961,2391,253149,9001,253
2011-02-081,3301,3301,2901,298164,9001,298
2011-02-071,3181,3371,3071,322191,8001,322
2011-02-041,3551,4011,3001,327924,4001,327
2011-02-031,2191,2201,1941,205116,7001,205
2011-02-021,1991,2291,1951,213112,6001,213
2011-02-011,1911,2061,1691,187146,6001,187
2011-01-311,1591,2111,1551,175151,9001,175
2011-01-281,2421,2431,1781,184142,8001,184
2011-01-271,2201,2471,2031,231131,8001,231
2011-01-261,1981,2221,1981,203135,7001,203
2011-01-251,2011,2311,1901,198299,7001,198
2011-01-241,2351,2391,1881,200242,0001,200
2011-01-211,2711,2721,2341,243132,4001,243
2011-01-201,2551,2991,2511,277315,1001,277
2011-01-191,2831,2991,2471,255217,4001,255
2011-01-181,3001,3331,2741,289186,8001,289
2011-01-171,3311,3531,3061,309199,9001,309
2011-01-141,3651,3711,3281,330181,1001,330
2011-01-131,4101,4101,3511,359130,4001,359
2011-01-121,4291,4291,3901,393156,6001,393
2011-01-111,4081,4211,3891,40974,4001,409
2011-01-071,4201,4301,4021,40295,7001,402
2011-01-061,4041,4341,4041,420166,1001,420
2011-01-051,3481,3951,3281,389186,3001,389
2011-01-041,3341,3551,3261,33862,8001,338

分割・併合履歴 ： なし