5440 共英製鋼(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,950	1,992	1,941	1,983	153,000	1,983
2013-12-27	1,892	1,963	1,849	1,955	249,600	1,955
2013-12-26	1,861	1,906	1,855	1,891	111,500	1,891
2013-12-25	1,837	1,845	1,809	1,836	128,200	1,836
2013-12-24	1,864	1,881	1,845	1,848	132,900	1,848
2013-12-20	1,896	1,896	1,837	1,864	310,100	1,864
2013-12-19	1,945	1,961	1,884	1,896	139,200	1,896
2013-12-18	1,884	1,959	1,884	1,917	257,100	1,917
2013-12-17	1,873	1,920	1,870	1,905	173,500	1,905
2013-12-16	1,846	1,888	1,830	1,873	202,700	1,873
2013-12-13	1,847	1,856	1,816	1,834	373,900	1,834
2013-12-12	1,890	1,918	1,843	1,873	275,100	1,873
2013-12-11	1,965	1,965	1,885	1,902	353,900	1,902
2013-12-10	2,025	2,056	2,006	2,011	134,500	2,011
2013-12-09	2,042	2,059	2,027	2,044	63,800	2,044
2013-12-06	2,052	2,053	2,021	2,034	86,700	2,034
2013-12-05	2,064	2,101	2,036	2,052	162,300	2,052
2013-12-04	2,072	2,086	2,053	2,054	138,800	2,054
2013-12-03	2,048	2,103	2,038	2,081	173,000	2,081
2013-12-02	2,095	2,110	2,041	2,047	121,700	2,047
2013-11-29	2,131	2,178	2,094	2,108	197,600	2,108
2013-11-28	2,079	2,125	2,061	2,118	316,200	2,118
2013-11-27	2,068	2,116	2,045	2,051	367,200	2,051
2013-11-26	1,995	2,014	1,974	1,988	98,700	1,988
2013-11-25	2,034	2,034	1,985	2,005	106,800	2,005
2013-11-22	2,072	2,080	2,025	2,036	162,700	2,036
2013-11-21	2,032	2,081	2,016	2,047	214,500	2,047
2013-11-20	2,000	2,056	2,000	2,028	143,200	2,028
2013-11-19	1,980	2,011	1,966	1,998	171,300	1,998
2013-11-18	2,049	2,049	2,000	2,014	164,200	2,014
2013-11-15	1,985	2,058	1,984	2,014	431,800	2,014
2013-11-14	1,931	2,003	1,913	1,965	779,000	1,965
2013-11-13	1,995	2,012	1,935	1,971	281,300	1,971
2013-11-12	2,024	2,080	1,990	2,061	99,300	2,061
2013-11-11	2,046	2,064	2,028	2,039	122,700	2,039
2013-11-08	1,988	2,033	1,985	2,009	125,700	2,009
2013-11-07	2,025	2,075	2,012	2,018	204,500	2,018
2013-11-06	1,980	2,009	1,952	1,970	285,700	1,970
2013-11-05	2,000	2,030	1,973	1,996	221,600	1,996
2013-11-01	2,031	2,036	1,984	1,999	166,300	1,999
2013-10-31	2,024	2,075	2,020	2,025	181,500	2,025
2013-10-30	2,045	2,070	1,965	2,024	247,900	2,024
2013-10-29	2,001	2,081	1,991	2,041	325,800	2,041
2013-10-28	1,987	2,047	1,956	2,000	330,200	2,000
2013-10-25	1,912	1,993	1,890	1,955	364,000	1,955
2013-10-24	1,960	1,972	1,890	1,925	363,300	1,925
2013-10-23	1,858	2,031	1,806	2,008	779,200	2,008
2013-10-22	1,839	1,871	1,820	1,842	146,800	1,842
2013-10-21	1,800	1,844	1,799	1,839	276,500	1,839
2013-10-18	1,751	1,769	1,740	1,764	74,900	1,764
2013-10-17	1,760	1,777	1,725	1,750	83,500	1,750
2013-10-16	1,720	1,761	1,720	1,750	106,400	1,750
2013-10-15	1,763	1,763	1,711	1,718	57,000	1,718
2013-10-11	1,745	1,770	1,726	1,746	68,500	1,746
2013-10-10	1,735	1,743	1,711	1,736	64,000	1,736
2013-10-09	1,703	1,733	1,653	1,726	143,800	1,726
2013-10-08	1,655	1,711	1,628	1,703	178,700	1,703
2013-10-07	1,679	1,697	1,639	1,671	156,300	1,671
2013-10-04	1,675	1,696	1,660	1,672	189,700	1,672
2013-10-03	1,702	1,743	1,681	1,681	242,100	1,681
2013-10-02	1,791	1,791	1,658	1,701	531,500	1,701
2013-10-01	1,792	1,813	1,749	1,790	142,500	1,790
2013-09-30	1,826	1,847	1,789	1,793	73,900	1,793
2013-09-27	1,859	1,879	1,841	1,853	92,400	1,853
2013-09-26	1,839	1,868	1,806	1,858	84,500	1,858
2013-09-25	1,885	1,915	1,815	1,833	147,000	1,833
2013-09-24	1,865	1,905	1,830	1,894	197,300	1,894
2013-09-20	1,841	1,887	1,841	1,873	244,100	1,873
2013-09-19	1,867	1,875	1,828	1,840	222,400	1,840
2013-09-18	1,876	1,876	1,825	1,827	52,400	1,827
2013-09-17	1,876	1,934	1,853	1,863	113,800	1,863
2013-09-13	1,881	1,937	1,871	1,887	161,200	1,887
2013-09-12	1,898	1,945	1,898	1,906	79,500	1,906
2013-09-11	1,975	1,980	1,879	1,896	133,800	1,896
2013-09-10	1,892	2,010	1,841	1,968	223,200	1,968
2013-09-09	1,838	1,879	1,837	1,879	101,000	1,879
2013-09-06	1,783	1,796	1,756	1,780	57,300	1,780
2013-09-05	1,793	1,794	1,764	1,786	58,600	1,786
2013-09-04	1,740	1,800	1,731	1,793	123,700	1,793
2013-09-03	1,693	1,758	1,690	1,746	175,400	1,746
2013-09-02	1,613	1,664	1,613	1,650	87,700	1,650
2013-08-30	1,645	1,655	1,606	1,608	48,000	1,608
2013-08-29	1,625	1,658	1,625	1,643	60,200	1,643
2013-08-28	1,648	1,678	1,611	1,638	54,700	1,638
2013-08-27	1,694	1,720	1,674	1,681	90,700	1,681
2013-08-26	1,647	1,699	1,640	1,694	115,400	1,694
2013-08-23	1,665	1,697	1,630	1,646	93,900	1,646
2013-08-22	1,619	1,661	1,601	1,640	132,300	1,640
2013-08-21	1,702	1,720	1,626	1,634	209,900	1,634
2013-08-20	1,650	1,722	1,644	1,698	185,500	1,698
2013-08-19	1,660	1,666	1,638	1,646	41,000	1,646
2013-08-16	1,655	1,691	1,643	1,659	137,500	1,659
2013-08-15	1,675	1,702	1,645	1,695	150,100	1,695
2013-08-14	1,626	1,703	1,600	1,691	161,400	1,691
2013-08-13	1,589	1,629	1,589	1,625	44,800	1,625
2013-08-12	1,581	1,596	1,567	1,572	136,200	1,572
2013-08-09	1,579	1,603	1,573	1,593	92,100	1,593
2013-08-08	1,573	1,616	1,567	1,575	123,000	1,575
2013-08-07	1,584	1,605	1,553	1,592	216,100	1,592
2013-08-06	1,627	1,639	1,587	1,615	154,300	1,615
2013-08-05	1,647	1,659	1,618	1,632	152,900	1,632
2013-08-02	1,658	1,658	1,602	1,649	136,700	1,649
2013-08-01	1,666	1,689	1,573	1,657	263,700	1,657
2013-07-31	1,649	1,675	1,596	1,656	111,600	1,656
2013-07-30	1,595	1,654	1,595	1,648	60,400	1,648
2013-07-29	1,641	1,641	1,593	1,605	142,100	1,605
2013-07-26	1,762	1,762	1,692	1,695	260,300	1,695
2013-07-25	1,759	1,780	1,740	1,762	250,900	1,762
2013-07-24	1,623	1,762	1,623	1,758	284,400	1,758
2013-07-23	1,564	1,637	1,564	1,623	176,900	1,623
2013-07-22	1,573	1,620	1,536	1,549	286,000	1,549
2013-07-19	1,616	1,618	1,542	1,550	110,900	1,550
2013-07-18	1,581	1,616	1,559	1,600	67,300	1,600
2013-07-17	1,602	1,606	1,553	1,581	199,800	1,581
2013-07-16	1,648	1,663	1,595	1,601	112,600	1,601
2013-07-12	1,588	1,656	1,582	1,632	141,000	1,632
2013-07-11	1,556	1,626	1,556	1,581	163,400	1,581
2013-07-10	1,582	1,589	1,561	1,573	58,300	1,573
2013-07-09	1,567	1,590	1,545	1,581	84,000	1,581
2013-07-08	1,597	1,619	1,531	1,532	102,600	1,532
2013-07-05	1,549	1,585	1,546	1,577	107,500	1,577
2013-07-04	1,534	1,550	1,522	1,548	74,600	1,548
2013-07-03	1,530	1,539	1,495	1,532	130,900	1,532
2013-07-02	1,549	1,549	1,510	1,529	134,900	1,529
2013-07-01	1,490	1,515	1,466	1,514	139,200	1,514
2013-06-28	1,437	1,477	1,431	1,464	122,700	1,464
2013-06-27	1,422	1,432	1,381	1,423	203,600	1,423
2013-06-26	1,436	1,437	1,398	1,404	124,000	1,404
2013-06-25	1,440	1,440	1,379	1,408	236,500	1,408
2013-06-24	1,470	1,475	1,430	1,456	164,300	1,456
2013-06-21	1,450	1,468	1,398	1,459	244,600	1,459
2013-06-20	1,520	1,529	1,465	1,471	288,000	1,471
2013-06-19	1,477	1,538	1,477	1,525	439,400	1,525
2013-06-18	1,480	1,485	1,417	1,443	275,600	1,443
2013-06-17	1,420	1,505	1,420	1,470	203,900	1,470
2013-06-14	1,452	1,483	1,395	1,420	258,600	1,420
2013-06-13	1,461	1,461	1,372	1,396	231,500	1,396
2013-06-12	1,448	1,496	1,419	1,476	127,400	1,476
2013-06-11	1,510	1,512	1,428	1,453	231,700	1,453
2013-06-10	1,460	1,531	1,458	1,521	117,700	1,521
2013-06-07	1,423	1,467	1,385	1,437	179,700	1,437
2013-06-06	1,507	1,527	1,455	1,461	248,600	1,461
2013-06-05	1,519	1,567	1,506	1,506	140,300	1,506
2013-06-04	1,512	1,536	1,477	1,521	184,100	1,521
2013-06-03	1,580	1,594	1,525	1,533	143,300	1,533
2013-05-31	1,572	1,639	1,572	1,610	148,000	1,610
2013-05-30	1,618	1,654	1,562	1,577	176,600	1,577
2013-05-29	1,656	1,688	1,618	1,628	111,100	1,628
2013-05-28	1,566	1,658	1,558	1,630	234,300	1,630
2013-05-27	1,607	1,646	1,585	1,609	299,400	1,609
2013-05-24	1,698	1,715	1,582	1,611	467,000	1,611
2013-05-23	1,770	1,836	1,697	1,697	349,800	1,697
2013-05-22	1,863	1,885	1,798	1,798	307,300	1,798
2013-05-21	1,874	1,922	1,849	1,878	185,600	1,878
2013-05-20	1,849	1,891	1,841	1,874	224,100	1,874
2013-05-17	1,810	1,832	1,742	1,815	165,100	1,815
2013-05-16	1,879	1,879	1,820	1,833	174,800	1,833
2013-05-15	1,880	1,926	1,834	1,859	291,500	1,859
2013-05-14	1,898	1,908	1,814	1,840	268,500	1,840
2013-05-13	1,897	1,908	1,877	1,897	110,000	1,897
2013-05-10	1,875	1,910	1,865	1,878	79,900	1,878
2013-05-09	1,857	1,881	1,845	1,847	128,300	1,847
2013-05-08	1,850	1,884	1,825	1,842	173,000	1,842
2013-05-07	1,836	1,852	1,788	1,828	181,200	1,828
2013-05-02	1,820	1,855	1,812	1,831	147,200	1,831
2013-05-01	1,820	1,857	1,793	1,819	143,800	1,819
2013-04-30	1,798	1,888	1,764	1,860	333,700	1,860
2013-04-26	1,803	1,803	1,751	1,768	152,700	1,768
2013-04-25	1,807	1,819	1,792	1,803	255,200	1,803
2013-04-24	1,789	1,808	1,741	1,806	212,900	1,806
2013-04-23	1,798	1,798	1,763	1,768	132,500	1,768
2013-04-22	1,744	1,785	1,716	1,783	193,300	1,783
2013-04-19	1,670	1,704	1,646	1,694	70,200	1,694
2013-04-18	1,691	1,708	1,658	1,666	137,000	1,666
2013-04-17	1,657	1,704	1,655	1,692	168,800	1,692
2013-04-16	1,685	1,725	1,659	1,662	264,000	1,662
2013-04-15	1,758	1,762	1,712	1,725	157,600	1,725
2013-04-12	1,801	1,850	1,777	1,786	172,000	1,786
2013-04-11	1,786	1,827	1,750	1,812	170,400	1,812
2013-04-10	1,749	1,784	1,734	1,773	147,800	1,773
2013-04-09	1,734	1,806	1,730	1,750	226,600	1,750
2013-04-08	1,699	1,766	1,693	1,730	277,500	1,730
2013-04-05	1,732	1,763	1,627	1,641	322,900	1,641
2013-04-04	1,689	1,731	1,620	1,731	331,600	1,731
2013-04-03	1,606	1,765	1,599	1,711	549,400	1,711
2013-04-02	1,580	1,599	1,535	1,592	143,700	1,592
2013-04-01	1,679	1,679	1,581	1,581	101,000	1,581
2013-03-29	1,679	1,708	1,670	1,679	130,600	1,679
2013-03-28	1,650	1,684	1,634	1,678	161,600	1,678
2013-03-27	1,611	1,659	1,611	1,652	108,200	1,652
2013-03-26	1,604	1,630	1,600	1,611	84,300	1,611
2013-03-25	1,631	1,660	1,620	1,620	144,900	1,620
2013-03-22	1,673	1,675	1,630	1,630	150,800	1,630
2013-03-21	1,704	1,733	1,675	1,684	167,500	1,684
2013-03-19	1,690	1,715	1,680	1,686	184,100	1,686
2013-03-18	1,700	1,725	1,683	1,687	187,700	1,687
2013-03-15	1,708	1,726	1,671	1,694	142,900	1,694
2013-03-14	1,717	1,722	1,695	1,705	257,400	1,705
2013-03-13	1,675	1,739	1,670	1,702	200,900	1,702
2013-03-12	1,680	1,715	1,673	1,680	236,300	1,680
2013-03-11	1,611	1,667	1,611	1,652	185,000	1,652
2013-03-08	1,612	1,639	1,579	1,598	348,800	1,598
2013-03-07	1,692	1,712	1,609	1,615	285,000	1,615
2013-03-06	1,734	1,746	1,673	1,685	165,900	1,685
2013-03-05	1,735	1,752	1,720	1,724	52,000	1,724
2013-03-04	1,778	1,780	1,706	1,721	81,200	1,721
2013-03-01	1,681	1,763	1,672	1,753	182,500	1,753
2013-02-28	1,689	1,706	1,667	1,679	91,000	1,679
2013-02-27	1,692	1,720	1,664	1,692	189,200	1,692
2013-02-26	1,737	1,737	1,690	1,705	170,400	1,705
2013-02-25	1,678	1,705	1,663	1,697	171,300	1,697
2013-02-22	1,640	1,668	1,611	1,638	144,600	1,638
2013-02-21	1,641	1,663	1,631	1,654	166,300	1,654
2013-02-20	1,667	1,677	1,653	1,663	115,500	1,663
2013-02-19	1,638	1,684	1,638	1,665	123,300	1,665
2013-02-18	1,621	1,646	1,612	1,637	93,600	1,637
2013-02-15	1,606	1,629	1,585	1,623	145,400	1,623
2013-02-14	1,640	1,669	1,610	1,627	74,500	1,627
2013-02-13	1,673	1,692	1,641	1,654	115,600	1,654
2013-02-12	1,699	1,724	1,680	1,684	215,400	1,684
2013-02-08	1,680	1,696	1,668	1,670	157,500	1,670
2013-02-07	1,685	1,694	1,665	1,676	70,600	1,676
2013-02-06	1,682	1,698	1,663	1,686	176,000	1,686
2013-02-05	1,616	1,699	1,610	1,645	249,500	1,645
2013-02-04	1,633	1,661	1,618	1,644	244,000	1,644
2013-02-01	1,621	1,655	1,603	1,631	244,200	1,631
2013-01-31	1,650	1,710	1,641	1,701	266,400	1,701
2013-01-30	1,640	1,644	1,610	1,640	82,500	1,640
2013-01-29	1,561	1,623	1,559	1,608	45,200	1,608
2013-01-28	1,649	1,649	1,590	1,590	77,900	1,590
2013-01-25	1,626	1,632	1,613	1,623	133,800	1,623
2013-01-24	1,560	1,592	1,523	1,589	239,800	1,589
2013-01-23	1,658	1,658	1,521	1,554	377,000	1,554
2013-01-22	1,640	1,678	1,615	1,667	251,400	1,667
2013-01-21	1,602	1,646	1,568	1,613	75,100	1,613
2013-01-18	1,547	1,617	1,546	1,603	296,800	1,603
2013-01-17	1,568	1,573	1,480	1,507	290,800	1,507
2013-01-16	1,621	1,621	1,567	1,573	123,900	1,573
2013-01-15	1,632	1,654	1,610	1,634	118,400	1,634
2013-01-11	1,635	1,642	1,603	1,623	161,000	1,623
2013-01-10	1,598	1,629	1,582	1,605	150,200	1,605
2013-01-09	1,599	1,641	1,583	1,598	186,200	1,598
2013-01-08	1,695	1,695	1,597	1,601	216,400	1,601
2013-01-07	1,771	1,781	1,720	1,727	167,700	1,727
2013-01-04	1,689	1,724	1,680	1,697	143,500	1,697

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31