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
2014-12-302,1022,1222,0822,08873,4002,088
2014-12-292,1222,1602,1062,11891,2002,118
2014-12-262,1072,1242,0672,108111,6002,108
2014-12-252,1552,1582,0752,107190,7002,107
2014-12-242,1642,1902,1392,184198,5002,184
2014-12-222,1492,1692,1222,163136,4002,163
2014-12-192,1092,1552,1092,142212,3002,142
2014-12-182,1212,1272,0572,093257,9002,093
2014-12-171,9502,0431,9502,024102,2002,024
2014-12-161,9811,9841,9571,95959,7001,959
2014-12-151,9752,0181,9561,99363,4001,993
2014-12-122,0002,0312,0002,001105,4002,001
2014-12-111,9932,0111,9711,998143,3001,998
2014-12-102,0602,0722,0272,043105,2002,043
2014-12-092,0762,1232,0472,10299,7002,102
2014-12-082,1002,1252,0912,10894,5002,108
2014-12-052,0932,0972,0512,069123,6002,069
2014-12-042,1002,1372,0812,093114,6002,093
2014-12-032,0492,0942,0192,06398,6002,063
2014-12-022,0142,0481,9632,03697,4002,036
2014-12-012,0252,0402,0012,015106,1002,015
2014-11-282,0002,0091,9672,000109,9002,000
2014-11-271,9802,0071,9671,989150,4001,989
2014-11-261,9631,9801,9481,95671,6001,956
2014-11-251,9201,9891,9201,973149,8001,973
2014-11-211,8931,9201,8751,91658,3001,916
2014-11-201,9061,9221,8841,89076,8001,890
2014-11-191,9201,9301,8881,89554,7001,895
2014-11-181,8731,9191,8701,908134,8001,908
2014-11-171,9231,9241,8481,861149,7001,861
2014-11-141,9101,9321,9001,923205,7001,923
2014-11-131,8801,8991,8641,887105,0001,887
2014-11-121,8801,8951,8671,882194,4001,882
2014-11-111,8851,8911,8571,879235,2001,879
2014-11-101,8221,8841,8221,869215,7001,869
2014-11-071,8201,8441,8141,837179,2001,837
2014-11-061,8111,8351,7981,820507,2001,820
2014-11-051,7801,8151,7771,805222,7001,805
2014-11-041,8341,8601,7371,782723,4001,782
2014-10-311,8591,9021,8141,832481,1001,832
2014-10-301,9342,0121,8211,877633,0001,877
2014-10-291,9121,9441,8911,928190,6001,928
2014-10-281,8561,9391,8511,932292,8001,932
2014-10-271,8001,8601,7811,855184,5001,855
2014-10-241,8601,8931,7891,809362,5001,809
2014-10-231,7221,8101,7161,807415,6001,807
2014-10-221,7181,7511,7071,734363,8001,734
2014-10-211,8841,8951,6751,713810,0001,713
2014-10-201,9361,9611,8681,882265,7001,882
2014-10-171,9001,9521,8771,921204,0001,921
2014-10-161,8941,9171,8701,87490,1001,874
2014-10-151,8701,9181,8701,91387,1001,913
2014-10-141,8121,8971,8061,858150,5001,858
2014-10-101,9101,9301,8521,868190,9001,868
2014-10-091,9371,9541,9191,927101,7001,927
2014-10-081,9301,9461,9091,930140,5001,930
2014-10-071,9851,9991,9461,947102,3001,947
2014-10-061,9601,9851,9471,97979,3001,979
2014-10-031,9301,9571,9211,93934,5001,939
2014-10-021,9751,9771,9391,94069,6001,940
2014-10-012,0522,0592,0042,00449,5002,004
2014-09-302,0442,0442,0032,03793,4002,037
2014-09-292,0502,0502,0132,02945,4002,029
2014-09-262,0302,0462,0092,02767,3002,027
2014-09-252,0432,0572,0262,044154,4002,044
2014-09-242,0802,0862,0072,019193,8002,019
2014-09-222,0682,0792,0392,072112,9002,072
2014-09-192,0062,0552,0012,053205,0002,053
2014-09-182,0002,0161,9931,999149,4001,999
2014-09-171,9992,0061,9641,967101,3001,967
2014-09-161,9621,9711,9211,94092,2001,940
2014-09-121,9972,0011,9451,950284,6001,950
2014-09-112,0152,0291,9892,023182,2002,023
2014-09-101,9532,0131,9432,009194,2002,009
2014-09-091,9612,0001,9251,953232,5001,953
2014-09-081,9541,9661,9161,921100,5001,921
2014-09-051,9701,9731,9461,95438,6001,954
2014-09-041,9201,9771,9131,96096,8001,960
2014-09-031,9461,9621,9311,93687,8001,936
2014-09-021,9781,9781,9401,955163,7001,955
2014-09-011,9461,9681,9431,96269,7001,962
2014-08-291,9091,9451,9051,92766,8001,927
2014-08-281,9411,9411,8701,909294,0001,909
2014-08-271,9431,9761,9431,947106,7001,947
2014-08-261,9601,9641,9401,94346,4001,943
2014-08-251,9751,9841,9481,96082,2001,960
2014-08-221,9951,9951,9461,975147,8001,975
2014-08-212,0052,0081,9671,995157,5001,995
2014-08-202,0362,0482,0082,01149,6002,011
2014-08-192,0162,0362,0102,03453,4002,034
2014-08-182,0102,0192,0082,01637,0002,016
2014-08-152,0112,0382,0112,02439,6002,024
2014-08-142,0382,0452,0122,02491,7002,024
2014-08-132,0202,0402,0102,03466,1002,034
2014-08-122,0002,0182,0002,01674,0002,016
2014-08-111,9602,0011,9602,00063,2002,000
2014-08-081,9741,9821,9451,94895,5001,948
2014-08-071,9932,0141,9701,990104,9001,990
2014-08-062,0112,0311,9711,982207,9001,982
2014-08-051,9812,0081,9782,000151,6002,000
2014-08-041,9851,9921,9581,970133,8001,970
2014-08-011,9322,0031,9311,955385,6001,955
2014-07-311,9222,0301,9061,912573,3001,912
2014-07-301,9331,9401,9121,921152,2001,921
2014-07-291,9201,9401,9091,933112,9001,933
2014-07-281,9331,9341,9051,911220,6001,911
2014-07-251,9331,9621,9211,945162,4001,945
2014-07-241,9551,9681,9251,939103,8001,939
2014-07-231,9481,9941,9191,942221,6001,942
2014-07-221,9302,0001,9111,963262,7001,963
2014-07-181,8431,8631,8151,85040,3001,850
2014-07-171,8751,8901,8531,86066,1001,860
2014-07-161,8931,9011,8731,87559,8001,875
2014-07-151,8831,9001,8641,87653,5001,876
2014-07-141,8671,8801,8431,86661,8001,866
2014-07-111,8701,8821,8571,86648,5001,866
2014-07-101,9151,9281,8611,874175,3001,874
2014-07-091,9181,9431,9041,919151,5001,919
2014-07-081,8911,9481,8481,933377,7001,933
2014-07-071,8791,8871,8681,868108,7001,868
2014-07-041,8491,8801,8391,873132,0001,873
2014-07-031,8451,8491,8181,82764,0001,827
2014-07-021,8451,8451,8111,835128,5001,835
2014-07-011,8331,8341,7981,815220,3001,815
2014-06-301,8051,8631,8011,838135,0001,838
2014-06-271,7501,8071,7461,798161,2001,798
2014-06-261,7501,7601,7211,735128,6001,735
2014-06-251,7371,7561,7301,743103,3001,743
2014-06-241,7181,7441,7151,74190,9001,741
2014-06-231,7011,7271,7001,716223,2001,716
2014-06-201,7441,7441,6951,695244,8001,695
2014-06-191,7621,7811,7241,75981,5001,759
2014-06-181,7211,7631,7211,76284,9001,762
2014-06-171,7501,7541,7141,72686,6001,726
2014-06-161,7631,7721,7391,75764,0001,757
2014-06-131,7201,7701,7201,763107,7001,763
2014-06-121,7661,7681,7151,755168,3001,755
2014-06-111,7801,7961,7751,79543,6001,795
2014-06-101,8171,8171,7811,78875,3001,788
2014-06-091,7871,8101,7851,802129,3001,802
2014-06-061,7701,7701,7431,76589,5001,765
2014-06-051,7231,7691,7181,76680,7001,766
2014-06-041,7151,7361,7031,72369,0001,723
2014-06-031,7341,7411,7121,72045,1001,720
2014-06-021,7061,7211,6941,70771,1001,707
2014-05-301,7131,7371,6851,69481,0001,694
2014-05-291,7011,7141,6911,71040,0001,710
2014-05-281,7111,7251,7041,71552,0001,715
2014-05-271,7661,7691,7031,709107,2001,709
2014-05-261,7501,7731,7281,77199,8001,771
2014-05-231,7791,7791,7291,749118,1001,749
2014-05-221,7501,7801,7421,768147,7001,768
2014-05-211,6891,7411,6851,736154,8001,736
2014-05-201,6941,7001,6631,689166,3001,689
2014-05-191,6561,6631,6451,66196,5001,661
2014-05-161,6201,6851,6201,65082,6001,650
2014-05-151,6481,6571,6181,645143,3001,645
2014-05-141,6951,6971,6631,67262,7001,672
2014-05-131,6951,7241,6951,705119,4001,705
2014-05-121,7001,7221,6791,68462,2001,684
2014-05-091,6631,7031,6481,695100,7001,695
2014-05-081,7031,7241,6851,68755,3001,687
2014-05-071,7421,7551,6841,688135,2001,688
2014-05-021,7671,7921,7621,77690,8001,776
2014-05-011,7601,7961,7571,783131,0001,783
2014-04-301,7161,8541,7091,771278,7001,771
2014-04-281,7551,7671,7101,716145,8001,716
2014-04-251,7461,7851,7441,767178,9001,767
2014-04-241,7311,7431,6991,737202,3001,737
2014-04-231,7821,8011,7391,751218,0001,751
2014-04-221,8511,8571,7801,781239,1001,781
2014-04-211,8651,8711,8381,85175,6001,851
2014-04-181,8351,8551,8351,85580,7001,855
2014-04-171,8821,8821,8331,839170,5001,839
2014-04-161,7531,8911,7461,889307,0001,889
2014-04-151,7371,7981,7311,793137,8001,793
2014-04-141,7451,7701,7371,75934,5001,759
2014-04-111,7611,7891,7451,75365,3001,753
2014-04-101,7651,8281,7651,79794,7001,797
2014-04-091,7721,8001,7611,76496,2001,764
2014-04-081,8021,8291,7811,812126,3001,812
2014-04-071,8031,8251,8011,813107,7001,813
2014-04-041,8761,8791,8291,832121,5001,832
2014-04-031,9111,9151,8681,879139,4001,879
2014-04-021,8941,9131,8761,89698,5001,896
2014-04-011,8331,8801,8201,87778,7001,877
2014-03-311,8941,8941,8231,830157,2001,830
2014-03-281,8731,8771,8381,871115,6001,871
2014-03-271,8401,8801,8181,877140,2001,877
2014-03-261,8681,8751,8331,83982,2001,839
2014-03-251,8281,8661,7931,850117,7001,850
2014-03-241,8601,8841,8061,828205,1001,828
2014-03-201,8901,8961,8431,858210,0001,858
2014-03-191,8431,9001,8431,871235,1001,871
2014-03-181,8911,8911,8131,82998,7001,829
2014-03-171,8021,8111,7391,771157,3001,771
2014-03-141,8381,8471,8001,801149,7001,801
2014-03-131,8631,8761,8401,844140,9001,844
2014-03-121,8501,8891,8341,849209,2001,849
2014-03-111,9332,0281,8471,866458,7001,866
2014-03-101,9801,9821,9311,949168,7001,949
2014-03-072,0692,0751,9911,999132,6001,999
2014-03-061,9972,0631,9972,044150,2002,044
2014-03-051,9922,0351,9761,996159,8001,996
2014-03-041,9211,9711,9121,952159,1001,952
2014-03-032,0022,0021,8961,935220,2001,935
2014-02-281,9661,9891,9091,922356,5001,922
2014-02-271,9851,9981,9661,984293,9001,984
2014-02-262,0002,0321,9732,006203,9002,006
2014-02-252,0002,0171,9692,011191,7002,011
2014-02-241,9852,0211,9441,970372,0001,970
2014-02-212,0412,0512,0022,014259,8002,014
2014-02-202,0682,0892,0292,048180,2002,048
2014-02-192,0652,1002,0292,048341,5002,048
2014-02-182,1392,1452,0622,115421,1002,115
2014-02-172,1202,2092,1052,166230,6002,166
2014-02-142,1352,2142,1332,154469,9002,154
2014-02-132,1652,1922,1132,131226,2002,131
2014-02-122,1812,2172,1462,161131,3002,161
2014-02-102,1662,1902,1322,171123,2002,171
2014-02-072,0782,1962,0752,166264,4002,166
2014-02-061,9332,0351,9332,010150,9002,010
2014-02-051,9331,9721,8991,933168,1001,933
2014-02-041,9942,0341,9231,928209,7001,928
2014-02-032,0932,2202,0802,090598,1002,090
2014-01-311,9622,1271,9352,074391,7002,074
2014-01-301,9391,9411,9021,927112,8001,927
2014-01-291,9311,9641,9131,957101,1001,957
2014-01-281,9181,9421,9021,905127,9001,905
2014-01-271,9451,9591,9171,92173,7001,921
2014-01-241,9792,0331,9702,002161,5002,002
2014-01-232,0812,0871,9921,999152,5001,999
2014-01-222,0192,0892,0192,081200,0002,081
2014-01-212,0082,0572,0082,017153,9002,017
2014-01-201,9612,0271,9562,008275,5002,008
2014-01-171,9111,9571,9011,946174,7001,946
2014-01-161,9101,9661,9061,951287,3001,951
2014-01-151,8351,8801,8251,874126,6001,874
2014-01-141,8831,8841,8251,840193,3001,840
2014-01-101,9581,9681,9031,916149,2001,916
2014-01-091,9341,9751,9251,958130,4001,958
2014-01-081,9401,9481,9091,93588,8001,935
2014-01-071,9191,9541,8941,913150,4001,913
2014-01-061,9862,0131,9451,950181,6001,950

分割・併合履歴 : なし