5440 共英製鋼(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,102	2,122	2,082	2,088	73,400	2,088
2014-12-29	2,122	2,160	2,106	2,118	91,200	2,118
2014-12-26	2,107	2,124	2,067	2,108	111,600	2,108
2014-12-25	2,155	2,158	2,075	2,107	190,700	2,107
2014-12-24	2,164	2,190	2,139	2,184	198,500	2,184
2014-12-22	2,149	2,169	2,122	2,163	136,400	2,163
2014-12-19	2,109	2,155	2,109	2,142	212,300	2,142
2014-12-18	2,121	2,127	2,057	2,093	257,900	2,093
2014-12-17	1,950	2,043	1,950	2,024	102,200	2,024
2014-12-16	1,981	1,984	1,957	1,959	59,700	1,959
2014-12-15	1,975	2,018	1,956	1,993	63,400	1,993
2014-12-12	2,000	2,031	2,000	2,001	105,400	2,001
2014-12-11	1,993	2,011	1,971	1,998	143,300	1,998
2014-12-10	2,060	2,072	2,027	2,043	105,200	2,043
2014-12-09	2,076	2,123	2,047	2,102	99,700	2,102
2014-12-08	2,100	2,125	2,091	2,108	94,500	2,108
2014-12-05	2,093	2,097	2,051	2,069	123,600	2,069
2014-12-04	2,100	2,137	2,081	2,093	114,600	2,093
2014-12-03	2,049	2,094	2,019	2,063	98,600	2,063
2014-12-02	2,014	2,048	1,963	2,036	97,400	2,036
2014-12-01	2,025	2,040	2,001	2,015	106,100	2,015
2014-11-28	2,000	2,009	1,967	2,000	109,900	2,000
2014-11-27	1,980	2,007	1,967	1,989	150,400	1,989
2014-11-26	1,963	1,980	1,948	1,956	71,600	1,956
2014-11-25	1,920	1,989	1,920	1,973	149,800	1,973
2014-11-21	1,893	1,920	1,875	1,916	58,300	1,916
2014-11-20	1,906	1,922	1,884	1,890	76,800	1,890
2014-11-19	1,920	1,930	1,888	1,895	54,700	1,895
2014-11-18	1,873	1,919	1,870	1,908	134,800	1,908
2014-11-17	1,923	1,924	1,848	1,861	149,700	1,861
2014-11-14	1,910	1,932	1,900	1,923	205,700	1,923
2014-11-13	1,880	1,899	1,864	1,887	105,000	1,887
2014-11-12	1,880	1,895	1,867	1,882	194,400	1,882
2014-11-11	1,885	1,891	1,857	1,879	235,200	1,879
2014-11-10	1,822	1,884	1,822	1,869	215,700	1,869
2014-11-07	1,820	1,844	1,814	1,837	179,200	1,837
2014-11-06	1,811	1,835	1,798	1,820	507,200	1,820
2014-11-05	1,780	1,815	1,777	1,805	222,700	1,805
2014-11-04	1,834	1,860	1,737	1,782	723,400	1,782
2014-10-31	1,859	1,902	1,814	1,832	481,100	1,832
2014-10-30	1,934	2,012	1,821	1,877	633,000	1,877
2014-10-29	1,912	1,944	1,891	1,928	190,600	1,928
2014-10-28	1,856	1,939	1,851	1,932	292,800	1,932
2014-10-27	1,800	1,860	1,781	1,855	184,500	1,855
2014-10-24	1,860	1,893	1,789	1,809	362,500	1,809
2014-10-23	1,722	1,810	1,716	1,807	415,600	1,807
2014-10-22	1,718	1,751	1,707	1,734	363,800	1,734
2014-10-21	1,884	1,895	1,675	1,713	810,000	1,713
2014-10-20	1,936	1,961	1,868	1,882	265,700	1,882
2014-10-17	1,900	1,952	1,877	1,921	204,000	1,921
2014-10-16	1,894	1,917	1,870	1,874	90,100	1,874
2014-10-15	1,870	1,918	1,870	1,913	87,100	1,913
2014-10-14	1,812	1,897	1,806	1,858	150,500	1,858
2014-10-10	1,910	1,930	1,852	1,868	190,900	1,868
2014-10-09	1,937	1,954	1,919	1,927	101,700	1,927
2014-10-08	1,930	1,946	1,909	1,930	140,500	1,930
2014-10-07	1,985	1,999	1,946	1,947	102,300	1,947
2014-10-06	1,960	1,985	1,947	1,979	79,300	1,979
2014-10-03	1,930	1,957	1,921	1,939	34,500	1,939
2014-10-02	1,975	1,977	1,939	1,940	69,600	1,940
2014-10-01	2,052	2,059	2,004	2,004	49,500	2,004
2014-09-30	2,044	2,044	2,003	2,037	93,400	2,037
2014-09-29	2,050	2,050	2,013	2,029	45,400	2,029
2014-09-26	2,030	2,046	2,009	2,027	67,300	2,027
2014-09-25	2,043	2,057	2,026	2,044	154,400	2,044
2014-09-24	2,080	2,086	2,007	2,019	193,800	2,019
2014-09-22	2,068	2,079	2,039	2,072	112,900	2,072
2014-09-19	2,006	2,055	2,001	2,053	205,000	2,053
2014-09-18	2,000	2,016	1,993	1,999	149,400	1,999
2014-09-17	1,999	2,006	1,964	1,967	101,300	1,967
2014-09-16	1,962	1,971	1,921	1,940	92,200	1,940
2014-09-12	1,997	2,001	1,945	1,950	284,600	1,950
2014-09-11	2,015	2,029	1,989	2,023	182,200	2,023
2014-09-10	1,953	2,013	1,943	2,009	194,200	2,009
2014-09-09	1,961	2,000	1,925	1,953	232,500	1,953
2014-09-08	1,954	1,966	1,916	1,921	100,500	1,921
2014-09-05	1,970	1,973	1,946	1,954	38,600	1,954
2014-09-04	1,920	1,977	1,913	1,960	96,800	1,960
2014-09-03	1,946	1,962	1,931	1,936	87,800	1,936
2014-09-02	1,978	1,978	1,940	1,955	163,700	1,955
2014-09-01	1,946	1,968	1,943	1,962	69,700	1,962
2014-08-29	1,909	1,945	1,905	1,927	66,800	1,927
2014-08-28	1,941	1,941	1,870	1,909	294,000	1,909
2014-08-27	1,943	1,976	1,943	1,947	106,700	1,947
2014-08-26	1,960	1,964	1,940	1,943	46,400	1,943
2014-08-25	1,975	1,984	1,948	1,960	82,200	1,960
2014-08-22	1,995	1,995	1,946	1,975	147,800	1,975
2014-08-21	2,005	2,008	1,967	1,995	157,500	1,995
2014-08-20	2,036	2,048	2,008	2,011	49,600	2,011
2014-08-19	2,016	2,036	2,010	2,034	53,400	2,034
2014-08-18	2,010	2,019	2,008	2,016	37,000	2,016
2014-08-15	2,011	2,038	2,011	2,024	39,600	2,024
2014-08-14	2,038	2,045	2,012	2,024	91,700	2,024
2014-08-13	2,020	2,040	2,010	2,034	66,100	2,034
2014-08-12	2,000	2,018	2,000	2,016	74,000	2,016
2014-08-11	1,960	2,001	1,960	2,000	63,200	2,000
2014-08-08	1,974	1,982	1,945	1,948	95,500	1,948
2014-08-07	1,993	2,014	1,970	1,990	104,900	1,990
2014-08-06	2,011	2,031	1,971	1,982	207,900	1,982
2014-08-05	1,981	2,008	1,978	2,000	151,600	2,000
2014-08-04	1,985	1,992	1,958	1,970	133,800	1,970
2014-08-01	1,932	2,003	1,931	1,955	385,600	1,955
2014-07-31	1,922	2,030	1,906	1,912	573,300	1,912
2014-07-30	1,933	1,940	1,912	1,921	152,200	1,921
2014-07-29	1,920	1,940	1,909	1,933	112,900	1,933
2014-07-28	1,933	1,934	1,905	1,911	220,600	1,911
2014-07-25	1,933	1,962	1,921	1,945	162,400	1,945
2014-07-24	1,955	1,968	1,925	1,939	103,800	1,939
2014-07-23	1,948	1,994	1,919	1,942	221,600	1,942
2014-07-22	1,930	2,000	1,911	1,963	262,700	1,963
2014-07-18	1,843	1,863	1,815	1,850	40,300	1,850
2014-07-17	1,875	1,890	1,853	1,860	66,100	1,860
2014-07-16	1,893	1,901	1,873	1,875	59,800	1,875
2014-07-15	1,883	1,900	1,864	1,876	53,500	1,876
2014-07-14	1,867	1,880	1,843	1,866	61,800	1,866
2014-07-11	1,870	1,882	1,857	1,866	48,500	1,866
2014-07-10	1,915	1,928	1,861	1,874	175,300	1,874
2014-07-09	1,918	1,943	1,904	1,919	151,500	1,919
2014-07-08	1,891	1,948	1,848	1,933	377,700	1,933
2014-07-07	1,879	1,887	1,868	1,868	108,700	1,868
2014-07-04	1,849	1,880	1,839	1,873	132,000	1,873
2014-07-03	1,845	1,849	1,818	1,827	64,000	1,827
2014-07-02	1,845	1,845	1,811	1,835	128,500	1,835
2014-07-01	1,833	1,834	1,798	1,815	220,300	1,815
2014-06-30	1,805	1,863	1,801	1,838	135,000	1,838
2014-06-27	1,750	1,807	1,746	1,798	161,200	1,798
2014-06-26	1,750	1,760	1,721	1,735	128,600	1,735
2014-06-25	1,737	1,756	1,730	1,743	103,300	1,743
2014-06-24	1,718	1,744	1,715	1,741	90,900	1,741
2014-06-23	1,701	1,727	1,700	1,716	223,200	1,716
2014-06-20	1,744	1,744	1,695	1,695	244,800	1,695
2014-06-19	1,762	1,781	1,724	1,759	81,500	1,759
2014-06-18	1,721	1,763	1,721	1,762	84,900	1,762
2014-06-17	1,750	1,754	1,714	1,726	86,600	1,726
2014-06-16	1,763	1,772	1,739	1,757	64,000	1,757
2014-06-13	1,720	1,770	1,720	1,763	107,700	1,763
2014-06-12	1,766	1,768	1,715	1,755	168,300	1,755
2014-06-11	1,780	1,796	1,775	1,795	43,600	1,795
2014-06-10	1,817	1,817	1,781	1,788	75,300	1,788
2014-06-09	1,787	1,810	1,785	1,802	129,300	1,802
2014-06-06	1,770	1,770	1,743	1,765	89,500	1,765
2014-06-05	1,723	1,769	1,718	1,766	80,700	1,766
2014-06-04	1,715	1,736	1,703	1,723	69,000	1,723
2014-06-03	1,734	1,741	1,712	1,720	45,100	1,720
2014-06-02	1,706	1,721	1,694	1,707	71,100	1,707
2014-05-30	1,713	1,737	1,685	1,694	81,000	1,694
2014-05-29	1,701	1,714	1,691	1,710	40,000	1,710
2014-05-28	1,711	1,725	1,704	1,715	52,000	1,715
2014-05-27	1,766	1,769	1,703	1,709	107,200	1,709
2014-05-26	1,750	1,773	1,728	1,771	99,800	1,771
2014-05-23	1,779	1,779	1,729	1,749	118,100	1,749
2014-05-22	1,750	1,780	1,742	1,768	147,700	1,768
2014-05-21	1,689	1,741	1,685	1,736	154,800	1,736
2014-05-20	1,694	1,700	1,663	1,689	166,300	1,689
2014-05-19	1,656	1,663	1,645	1,661	96,500	1,661
2014-05-16	1,620	1,685	1,620	1,650	82,600	1,650
2014-05-15	1,648	1,657	1,618	1,645	143,300	1,645
2014-05-14	1,695	1,697	1,663	1,672	62,700	1,672
2014-05-13	1,695	1,724	1,695	1,705	119,400	1,705
2014-05-12	1,700	1,722	1,679	1,684	62,200	1,684
2014-05-09	1,663	1,703	1,648	1,695	100,700	1,695
2014-05-08	1,703	1,724	1,685	1,687	55,300	1,687
2014-05-07	1,742	1,755	1,684	1,688	135,200	1,688
2014-05-02	1,767	1,792	1,762	1,776	90,800	1,776
2014-05-01	1,760	1,796	1,757	1,783	131,000	1,783
2014-04-30	1,716	1,854	1,709	1,771	278,700	1,771
2014-04-28	1,755	1,767	1,710	1,716	145,800	1,716
2014-04-25	1,746	1,785	1,744	1,767	178,900	1,767
2014-04-24	1,731	1,743	1,699	1,737	202,300	1,737
2014-04-23	1,782	1,801	1,739	1,751	218,000	1,751
2014-04-22	1,851	1,857	1,780	1,781	239,100	1,781
2014-04-21	1,865	1,871	1,838	1,851	75,600	1,851
2014-04-18	1,835	1,855	1,835	1,855	80,700	1,855
2014-04-17	1,882	1,882	1,833	1,839	170,500	1,839
2014-04-16	1,753	1,891	1,746	1,889	307,000	1,889
2014-04-15	1,737	1,798	1,731	1,793	137,800	1,793
2014-04-14	1,745	1,770	1,737	1,759	34,500	1,759
2014-04-11	1,761	1,789	1,745	1,753	65,300	1,753
2014-04-10	1,765	1,828	1,765	1,797	94,700	1,797
2014-04-09	1,772	1,800	1,761	1,764	96,200	1,764
2014-04-08	1,802	1,829	1,781	1,812	126,300	1,812
2014-04-07	1,803	1,825	1,801	1,813	107,700	1,813
2014-04-04	1,876	1,879	1,829	1,832	121,500	1,832
2014-04-03	1,911	1,915	1,868	1,879	139,400	1,879
2014-04-02	1,894	1,913	1,876	1,896	98,500	1,896
2014-04-01	1,833	1,880	1,820	1,877	78,700	1,877
2014-03-31	1,894	1,894	1,823	1,830	157,200	1,830
2014-03-28	1,873	1,877	1,838	1,871	115,600	1,871
2014-03-27	1,840	1,880	1,818	1,877	140,200	1,877
2014-03-26	1,868	1,875	1,833	1,839	82,200	1,839
2014-03-25	1,828	1,866	1,793	1,850	117,700	1,850
2014-03-24	1,860	1,884	1,806	1,828	205,100	1,828
2014-03-20	1,890	1,896	1,843	1,858	210,000	1,858
2014-03-19	1,843	1,900	1,843	1,871	235,100	1,871
2014-03-18	1,891	1,891	1,813	1,829	98,700	1,829
2014-03-17	1,802	1,811	1,739	1,771	157,300	1,771
2014-03-14	1,838	1,847	1,800	1,801	149,700	1,801
2014-03-13	1,863	1,876	1,840	1,844	140,900	1,844
2014-03-12	1,850	1,889	1,834	1,849	209,200	1,849
2014-03-11	1,933	2,028	1,847	1,866	458,700	1,866
2014-03-10	1,980	1,982	1,931	1,949	168,700	1,949
2014-03-07	2,069	2,075	1,991	1,999	132,600	1,999
2014-03-06	1,997	2,063	1,997	2,044	150,200	2,044
2014-03-05	1,992	2,035	1,976	1,996	159,800	1,996
2014-03-04	1,921	1,971	1,912	1,952	159,100	1,952
2014-03-03	2,002	2,002	1,896	1,935	220,200	1,935
2014-02-28	1,966	1,989	1,909	1,922	356,500	1,922
2014-02-27	1,985	1,998	1,966	1,984	293,900	1,984
2014-02-26	2,000	2,032	1,973	2,006	203,900	2,006
2014-02-25	2,000	2,017	1,969	2,011	191,700	2,011
2014-02-24	1,985	2,021	1,944	1,970	372,000	1,970
2014-02-21	2,041	2,051	2,002	2,014	259,800	2,014
2014-02-20	2,068	2,089	2,029	2,048	180,200	2,048
2014-02-19	2,065	2,100	2,029	2,048	341,500	2,048
2014-02-18	2,139	2,145	2,062	2,115	421,100	2,115
2014-02-17	2,120	2,209	2,105	2,166	230,600	2,166
2014-02-14	2,135	2,214	2,133	2,154	469,900	2,154
2014-02-13	2,165	2,192	2,113	2,131	226,200	2,131
2014-02-12	2,181	2,217	2,146	2,161	131,300	2,161
2014-02-10	2,166	2,190	2,132	2,171	123,200	2,171
2014-02-07	2,078	2,196	2,075	2,166	264,400	2,166
2014-02-06	1,933	2,035	1,933	2,010	150,900	2,010
2014-02-05	1,933	1,972	1,899	1,933	168,100	1,933
2014-02-04	1,994	2,034	1,923	1,928	209,700	1,928
2014-02-03	2,093	2,220	2,080	2,090	598,100	2,090
2014-01-31	1,962	2,127	1,935	2,074	391,700	2,074
2014-01-30	1,939	1,941	1,902	1,927	112,800	1,927
2014-01-29	1,931	1,964	1,913	1,957	101,100	1,957
2014-01-28	1,918	1,942	1,902	1,905	127,900	1,905
2014-01-27	1,945	1,959	1,917	1,921	73,700	1,921
2014-01-24	1,979	2,033	1,970	2,002	161,500	2,002
2014-01-23	2,081	2,087	1,992	1,999	152,500	1,999
2014-01-22	2,019	2,089	2,019	2,081	200,000	2,081
2014-01-21	2,008	2,057	2,008	2,017	153,900	2,017
2014-01-20	1,961	2,027	1,956	2,008	275,500	2,008
2014-01-17	1,911	1,957	1,901	1,946	174,700	1,946
2014-01-16	1,910	1,966	1,906	1,951	287,300	1,951
2014-01-15	1,835	1,880	1,825	1,874	126,600	1,874
2014-01-14	1,883	1,884	1,825	1,840	193,300	1,840
2014-01-10	1,958	1,968	1,903	1,916	149,200	1,916
2014-01-09	1,934	1,975	1,925	1,958	130,400	1,958
2014-01-08	1,940	1,948	1,909	1,935	88,800	1,935
2014-01-07	1,919	1,954	1,894	1,913	150,400	1,913
2014-01-06	1,986	2,013	1,945	1,950	181,600	1,950

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