1. HOME >
  2. 株価時系列 >
  3. 5440 >
  4. 2012年

5440 共英製鋼(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6601,6601,6011,638125,3001,638
2012-12-271,6121,6781,6051,660247,1001,660
2012-12-261,5291,6051,5281,592171,3001,592
2012-12-251,5441,5651,5041,513132,1001,513
2012-12-211,5401,5661,5371,559248,8001,559
2012-12-201,5101,5601,4951,541189,9001,541
2012-12-191,4751,5551,4641,514323,0001,514
2012-12-181,4351,4701,4351,445177,1001,445
2012-12-171,4501,4611,4231,427108,5001,427
2012-12-141,3811,4251,3781,419161,4001,419
2012-12-131,3851,4091,3711,402139,2001,402
2012-12-121,3691,3901,3591,369140,6001,369
2012-12-111,3281,3561,3251,346163,3001,346
2012-12-101,3451,3471,3171,324181,4001,324
2012-12-071,3501,3711,3141,315246,9001,315
2012-12-061,3731,3771,3561,372191,3001,372
2012-12-051,3611,4091,3561,372174,7001,372
2012-12-041,3451,3741,3351,370130,4001,370
2012-12-031,3381,3831,3291,356136,1001,356
2012-11-301,3591,3651,3251,346124,1001,346
2012-11-291,3701,3741,3141,350219,2001,350
2012-11-281,4151,4151,3191,340295,8001,340
2012-11-271,4271,4341,4051,429192,1001,429
2012-11-261,4201,4481,4201,428133,5001,428
2012-11-221,3901,4151,3901,404165,0001,404
2012-11-211,3441,4001,3431,389285,0001,389
2012-11-201,3451,3481,3131,329380,8001,329
2012-11-191,2261,2891,2251,281263,7001,281
2012-11-161,2421,2431,2221,226134,9001,226
2012-11-151,1651,2441,1521,242357,9001,242
2012-11-141,1311,1811,1201,165267,0001,165
2012-11-131,1411,1441,1161,131120,1001,131
2012-11-121,1581,1691,1311,13292,6001,132
2012-11-091,1681,1811,1551,158135,5001,158
2012-11-081,1851,1951,1641,183253,0001,183
2012-11-071,2451,2561,2051,209191,9001,209
2012-11-061,2131,2281,2101,22757,5001,227
2012-11-051,2511,2601,2051,214154,6001,214
2012-11-021,2281,2511,2201,248190,0001,248
2012-11-011,2141,2331,1721,228335,3001,228
2012-10-311,2481,2631,2331,244159,5001,244
2012-10-301,2241,2621,2241,244191,5001,244
2012-10-291,2391,2531,2071,226160,6001,226
2012-10-261,2581,2591,2261,238211,7001,238
2012-10-251,1891,2521,1891,243211,9001,243
2012-10-241,2191,2261,1711,187306,5001,187
2012-10-231,2811,2821,2281,246131,3001,246
2012-10-221,2201,2721,2121,266194,2001,266
2012-10-191,2531,2561,2031,239269,0001,239
2012-10-181,2511,2631,2331,253205,5001,253
2012-10-171,2131,2621,1941,257415,4001,257
2012-10-161,2021,2071,1641,201304,8001,201
2012-10-151,1601,2181,1601,202330,7001,202
2012-10-121,1261,1681,1261,159242,3001,159
2012-10-111,1101,1431,1071,125245,6001,125
2012-10-101,1451,1451,1051,113222,3001,113
2012-10-091,1931,1951,1401,170298,6001,170
2012-10-051,2121,2421,1841,196251,4001,196
2012-10-041,2001,2071,1471,199342,8001,199
2012-10-031,2621,2681,1751,220587,1001,220
2012-10-021,2671,3041,2651,276203,3001,276
2012-10-011,3501,3521,2461,267409,3001,267
2012-09-281,3981,3981,3551,379213,7001,379
2012-09-271,3361,4431,3361,428298,9001,428
2012-09-261,3801,3891,3311,338150,1001,338
2012-09-251,3601,3961,3461,394136,5001,394
2012-09-241,4031,4031,3731,386129,4001,386
2012-09-211,4281,4411,4221,42792,9001,427
2012-09-201,4671,4681,4191,427105,6001,427
2012-09-191,4671,4931,4571,48365,7001,483
2012-09-181,4701,4701,4371,456123,7001,456
2012-09-141,4781,4851,4561,466115,1001,466
2012-09-131,4341,4571,4341,44949,9001,449
2012-09-121,4451,4621,4321,448103,7001,448
2012-09-111,4571,4601,4151,434121,2001,434
2012-09-101,4701,4951,4461,46995,1001,469
2012-09-071,4751,4801,4471,478108,9001,478
2012-09-061,4301,4631,4301,448159,0001,448
2012-09-051,4151,4251,3961,418134,1001,418
2012-09-041,4401,4451,4131,433161,0001,433
2012-09-031,4391,4601,4191,443118,5001,443
2012-08-311,4281,4651,4261,446163,2001,446
2012-08-301,4301,4421,4231,432175,5001,432
2012-08-291,4381,4731,4161,430208,6001,430
2012-08-281,4241,4481,4051,421220,5001,421
2012-08-271,4951,4971,4211,425203,5001,425
2012-08-241,4951,4971,4611,493115,2001,493
2012-08-231,4951,5261,4621,520157,7001,520
2012-08-221,5361,5371,4941,50096,6001,500
2012-08-211,5461,5481,5261,53976,7001,539
2012-08-201,5931,6021,5431,546140,1001,546
2012-08-171,5831,5951,5591,590101,3001,590
2012-08-161,5521,5821,5391,574144,7001,574
2012-08-151,5601,5601,5251,54979,4001,549
2012-08-141,5481,5771,5471,552131,9001,552
2012-08-131,5531,5761,5421,548160,8001,548
2012-08-101,5781,5891,5401,557179,9001,557
2012-08-091,5881,5971,5571,595125,8001,595
2012-08-081,6001,6131,5791,595158,8001,595
2012-08-071,5641,6091,5631,59395,2001,593
2012-08-061,5891,6051,5701,58476,2001,584
2012-08-031,5811,5811,5491,564117,8001,564
2012-08-021,6001,6311,5991,608126,9001,608
2012-08-011,5131,6171,5131,608276,4001,608
2012-07-311,4701,5451,4501,534362,9001,534
2012-07-301,4681,4811,4281,473193,7001,473
2012-07-271,4991,5011,4531,474202,7001,474
2012-07-261,5001,5001,4521,493180,8001,493
2012-07-251,4971,4991,4671,483113,6001,483
2012-07-241,4771,5191,4771,496125,7001,496
2012-07-231,5311,5451,4801,480182,7001,480
2012-07-201,5611,5881,5451,566257,9001,566
2012-07-191,5001,5391,4721,534141,5001,534
2012-07-181,4701,5011,4651,472134,8001,472
2012-07-171,4821,4861,4461,463127,9001,463
2012-07-131,4601,4851,4571,472249,1001,472
2012-07-121,4301,4541,4161,43375,0001,433
2012-07-111,4381,4381,4131,43133,3001,431
2012-07-101,4491,4741,4331,447128,8001,447
2012-07-091,4591,4601,4291,443162,3001,443
2012-07-061,4791,4861,4621,47090,6001,470
2012-07-051,4931,5141,4731,48095,2001,480
2012-07-041,4741,4881,4611,47748,2001,477
2012-07-031,4601,4701,4531,46266,1001,462
2012-07-021,4921,4961,4511,460104,4001,460
2012-06-291,3991,4661,3971,451130,6001,451
2012-06-281,3811,4031,3741,39450,8001,394
2012-06-271,3491,3711,3431,37040,9001,370
2012-06-261,3441,3601,3361,34369,2001,343
2012-06-251,3731,3801,3531,36258,0001,362
2012-06-221,3561,3781,3501,37263,7001,372
2012-06-211,3801,3851,3531,372126,2001,372
2012-06-201,3731,3881,3551,381124,4001,381
2012-06-191,3731,3871,3551,360165,0001,360
2012-06-181,3351,3831,3321,373141,5001,373
2012-06-151,3301,3421,3061,30886,9001,308
2012-06-141,3231,3261,3091,324128,0001,324
2012-06-131,3461,3461,3231,33484,4001,334
2012-06-121,3261,3461,3141,33992,0001,339
2012-06-111,3491,3601,3381,345207,3001,345
2012-06-081,3501,3551,3301,345201,9001,345
2012-06-071,3501,3651,3351,363175,3001,363
2012-06-061,2871,3311,2691,327103,2001,327
2012-06-051,2551,2941,2361,286189,5001,286
2012-06-041,2791,2811,2521,256108,6001,256
2012-06-011,3221,3311,2901,306100,6001,306
2012-05-311,3251,3481,3181,34447,2001,344
2012-05-301,3601,3601,3201,34880,2001,348
2012-05-291,3291,3551,3101,35196,9001,351
2012-05-281,3441,3501,3181,32999,8001,329
2012-05-251,3651,3711,3371,34487,5001,344
2012-05-241,3881,3881,3431,364140,3001,364
2012-05-231,4091,4171,3841,39097,2001,390
2012-05-221,3751,4231,3751,409102,5001,409
2012-05-211,3531,3841,3501,36577,8001,365
2012-05-181,3601,3701,3251,34688,5001,346
2012-05-171,3751,4021,3611,39078,3001,390
2012-05-161,3551,4081,3531,374170,7001,374
2012-05-151,3701,3751,3031,355160,3001,355
2012-05-141,4051,4211,3831,384107,4001,384
2012-05-111,4661,4711,4121,428137,2001,428
2012-05-101,4361,4931,4361,46674,0001,466
2012-05-091,4701,4861,4511,46084,1001,460
2012-05-081,4861,5001,4761,48671,8001,486
2012-05-071,4801,5061,4701,47893,0001,478
2012-05-021,5451,5581,5331,53993,9001,539
2012-05-011,5341,5561,5181,527287,3001,527
2012-04-271,4981,5991,4801,511182,1001,511
2012-04-261,5141,5201,4971,50272,1001,502
2012-04-251,4841,5121,4701,502126,0001,502
2012-04-241,4791,4811,4621,475154,3001,475
2012-04-231,5321,5511,4981,500156,7001,500
2012-04-201,5341,5511,5171,539155,2001,539
2012-04-191,5501,5631,5451,550118,1001,550
2012-04-181,5641,5801,5501,569111,0001,569
2012-04-171,5151,5531,5151,527109,6001,527
2012-04-161,5481,5601,5101,514132,1001,514
2012-04-131,5411,5701,5411,548103,6001,548
2012-04-121,5181,5351,4901,526121,2001,526
2012-04-111,5041,5201,4941,505149,9001,505
2012-04-101,5531,5751,5341,536112,5001,536
2012-04-091,5751,5761,5391,541124,4001,541
2012-04-061,5781,6151,5571,576113,7001,576
2012-04-051,5801,6291,5441,590189,7001,590
2012-04-041,6481,6481,5931,608127,4001,608
2012-04-031,6461,6461,6211,63173,4001,631
2012-04-021,6781,6891,6381,645134,4001,645
2012-03-301,6131,6791,6061,668184,8001,668
2012-03-291,6231,6261,5711,610234,8001,610
2012-03-281,6381,6531,6191,649126,6001,649
2012-03-271,6461,6641,6161,626145,6001,626
2012-03-261,6281,6341,6171,618113,4001,618
2012-03-231,6221,6321,5971,617132,8001,617
2012-03-221,6331,6541,6301,635122,7001,635
2012-03-211,6731,6781,6251,630184,9001,630
2012-03-191,6631,6801,6501,673128,7001,673
2012-03-161,6401,6801,6261,662181,9001,662
2012-03-151,6901,6921,6281,631317,1001,631
2012-03-141,6461,6671,6151,625179,4001,625
2012-03-131,5991,6181,5711,572144,7001,572
2012-03-121,5901,6001,5711,582187,3001,582
2012-03-091,5991,6071,5501,557234,2001,557
2012-03-081,5191,5641,5191,559293,7001,559
2012-03-071,4611,5231,4541,518341,6001,518
2012-03-061,4521,4751,4381,472195,9001,472
2012-03-051,4481,4751,4301,458167,0001,458
2012-03-021,4451,4781,4351,46397,5001,463
2012-03-011,4581,4731,4031,424186,2001,424
2012-02-291,4971,5071,4511,45296,9001,452
2012-02-281,4881,5051,4531,488127,2001,488
2012-02-271,4821,4921,4681,488172,7001,488
2012-02-241,5041,5101,4831,496128,2001,496
2012-02-231,4561,5041,4491,498175,4001,498
2012-02-221,4241,4501,4081,447172,0001,447
2012-02-211,4221,4311,4081,422190,8001,422
2012-02-201,4671,4711,4141,425215,0001,425
2012-02-171,4861,4931,4591,46797,9001,467
2012-02-161,4501,4891,4501,457147,8001,457
2012-02-151,4551,4831,4421,468191,5001,468
2012-02-141,4421,4691,4361,444210,0001,444
2012-02-131,4321,4541,4321,435113,1001,435
2012-02-101,4731,4731,4411,44398,4001,443
2012-02-091,4961,4991,4771,48270,0001,482
2012-02-081,4931,5111,4881,496130,0001,496
2012-02-071,4771,4991,4741,481119,1001,481
2012-02-061,4901,5001,4611,464124,3001,464
2012-02-031,4311,4831,4181,476366,4001,476
2012-02-021,4001,4481,3941,445249,6001,445
2012-02-011,3931,4121,3661,376308,9001,376
2012-01-311,3801,4261,3741,378348,3001,378
2012-01-301,4321,4351,3901,406211,4001,406
2012-01-271,4821,4841,4291,436119,3001,436
2012-01-261,4511,4971,4501,483224,7001,483
2012-01-251,4501,4681,4301,463115,9001,463
2012-01-241,4391,4521,4131,42593,3001,425
2012-01-231,4201,4461,3741,439448,8001,439
2012-01-201,4341,4621,4191,440259,0001,440
2012-01-191,4841,4921,3991,447453,0001,447
2012-01-181,4801,5071,4641,487203,1001,487
2012-01-171,4861,5031,4741,496185,6001,496
2012-01-161,4881,5021,4771,501151,5001,501
2012-01-131,5041,5321,4961,50882,4001,508
2012-01-121,5151,5271,4911,496113,0001,496
2012-01-111,5051,5431,5051,529249,5001,529
2012-01-101,4811,4951,4641,48593,0001,485
2012-01-061,4951,4961,4651,471178,0001,471
2012-01-051,4601,4851,4601,48178,8001,481
2012-01-041,4701,4991,4631,464153,7001,464

分割・併合履歴 ： なし