5440 共英製鋼(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,191	2,219	2,167	2,175	126,900	2,175
2015-12-29	2,165	2,204	2,120	2,202	125,100	2,202
2015-12-28	2,119	2,182	2,110	2,166	111,900	2,166
2015-12-25	2,182	2,201	2,143	2,152	123,200	2,152
2015-12-24	2,209	2,224	2,177	2,183	102,200	2,183
2015-12-22	2,214	2,238	2,114	2,206	147,000	2,206
2015-12-21	2,160	2,178	2,125	2,164	193,800	2,164
2015-12-18	2,200	2,260	2,167	2,183	210,700	2,183
2015-12-17	2,202	2,230	2,173	2,196	227,400	2,196
2015-12-16	2,088	2,169	2,088	2,166	227,800	2,166
2015-12-15	2,100	2,112	2,056	2,066	126,800	2,066
2015-12-14	2,078	2,097	2,059	2,083	131,600	2,083
2015-12-11	2,100	2,149	2,100	2,128	135,600	2,128
2015-12-10	2,140	2,186	2,097	2,100	158,200	2,100
2015-12-09	2,135	2,156	2,093	2,139	176,700	2,139
2015-12-08	2,121	2,133	2,088	2,106	78,500	2,106
2015-12-07	2,126	2,160	2,126	2,137	72,000	2,137
2015-12-04	2,108	2,134	2,101	2,120	105,800	2,120
2015-12-03	2,160	2,180	2,128	2,155	110,900	2,155
2015-12-02	2,175	2,180	2,128	2,158	92,800	2,158
2015-12-01	2,165	2,197	2,148	2,174	90,200	2,174
2015-11-30	2,160	2,165	2,126	2,162	154,200	2,162
2015-11-27	2,124	2,156	2,121	2,135	80,200	2,135
2015-11-26	2,141	2,145	2,105	2,106	114,100	2,106
2015-11-25	2,097	2,166	2,084	2,138	253,900	2,138
2015-11-24	2,040	2,109	2,040	2,082	285,000	2,082
2015-11-20	2,052	2,061	2,004	2,018	189,600	2,018
2015-11-19	2,048	2,060	2,022	2,052	149,400	2,052
2015-11-18	2,022	2,029	1,990	2,019	181,600	2,019
2015-11-17	2,015	2,050	2,015	2,035	110,700	2,035
2015-11-16	2,000	2,018	1,992	2,008	98,900	2,008
2015-11-13	2,015	2,044	1,996	2,023	164,800	2,023
2015-11-12	2,038	2,066	2,021	2,047	96,100	2,047
2015-11-11	2,042	2,058	2,035	2,047	144,100	2,047
2015-11-10	2,059	2,064	2,041	2,049	106,200	2,049
2015-11-09	2,064	2,084	2,045	2,069	158,900	2,069
2015-11-06	2,065	2,109	2,056	2,063	133,800	2,063
2015-11-05	2,050	2,091	2,043	2,063	181,100	2,063
2015-11-04	2,070	2,099	2,053	2,067	232,700	2,067
2015-11-02	2,053	2,075	1,985	2,035	398,100	2,035
2015-10-30	2,146	2,146	2,009	2,009	546,300	2,009
2015-10-29	2,185	2,185	2,095	2,149	360,500	2,149
2015-10-28	2,138	2,178	2,123	2,172	208,900	2,172
2015-10-27	2,200	2,213	2,112	2,122	230,200	2,122
2015-10-26	2,241	2,241	2,199	2,219	162,400	2,219
2015-10-23	2,213	2,249	2,207	2,222	201,200	2,222
2015-10-22	2,163	2,218	2,154	2,169	298,400	2,169
2015-10-21	2,129	2,197	2,118	2,183	265,700	2,183
2015-10-20	2,147	2,158	2,095	2,118	94,500	2,118
2015-10-19	2,141	2,180	2,106	2,136	90,000	2,136
2015-10-16	2,167	2,195	2,140	2,140	110,800	2,140
2015-10-15	2,104	2,158	2,104	2,140	68,800	2,140
2015-10-14	2,147	2,181	2,105	2,109	191,100	2,109
2015-10-13	2,153	2,218	2,144	2,171	227,000	2,171
2015-10-09	2,102	2,177	2,102	2,159	164,600	2,159
2015-10-08	2,060	2,123	2,041	2,073	145,000	2,073
2015-10-07	2,025	2,081	2,006	2,050	167,800	2,050
2015-10-06	2,010	2,057	2,010	2,010	138,500	2,010
2015-10-05	1,935	2,017	1,929	1,978	229,900	1,978
2015-10-02	1,886	1,903	1,840	1,879	107,700	1,879
2015-10-01	1,908	1,945	1,889	1,904	101,400	1,904
2015-09-30	1,853	1,884	1,817	1,874	233,400	1,874
2015-09-29	1,894	1,894	1,808	1,829	233,900	1,829
2015-09-28	1,959	1,972	1,914	1,933	179,300	1,933
2015-09-25	1,970	1,996	1,909	1,935	248,600	1,935
2015-09-24	2,001	2,024	1,975	1,994	150,500	1,994
2015-09-18	2,079	2,109	2,044	2,044	115,000	2,044
2015-09-17	2,088	2,088	2,055	2,078	99,800	2,078
2015-09-16	2,068	2,078	1,993	2,059	195,900	2,059
2015-09-15	2,205	2,242	2,065	2,071	349,700	2,071
2015-09-14	2,168	2,200	2,161	2,181	298,900	2,181
2015-09-11	2,090	2,143	2,071	2,118	157,700	2,118
2015-09-10	2,068	2,123	2,035	2,113	100,700	2,113
2015-09-09	2,070	2,124	2,070	2,112	157,500	2,112
2015-09-08	2,034	2,094	2,016	2,020	165,300	2,020
2015-09-07	2,005	2,050	1,987	2,025	74,700	2,025
2015-09-04	2,075	2,101	2,016	2,027	148,900	2,027
2015-09-03	2,088	2,129	2,062	2,064	170,900	2,064
2015-09-02	2,060	2,106	2,044	2,070	221,700	2,070
2015-09-01	2,152	2,181	2,095	2,095	264,100	2,095
2015-08-31	2,142	2,168	2,104	2,115	142,000	2,115
2015-08-28	2,091	2,187	2,091	2,157	301,900	2,157
2015-08-27	2,023	2,086	2,023	2,038	178,500	2,038
2015-08-26	2,058	2,079	1,986	2,060	203,000	2,060
2015-08-25	2,060	2,119	2,000	2,032	222,300	2,032
2015-08-24	2,154	2,177	2,103	2,104	183,900	2,104
2015-08-21	2,221	2,296	2,212	2,215	188,000	2,215
2015-08-20	2,308	2,339	2,250	2,260	280,200	2,260
2015-08-19	2,304	2,332	2,283	2,302	188,500	2,302
2015-08-18	2,324	2,367	2,311	2,317	201,700	2,317
2015-08-17	2,274	2,380	2,258	2,341	419,500	2,341
2015-08-14	2,289	2,295	2,250	2,257	284,400	2,257
2015-08-13	2,271	2,308	2,256	2,261	160,100	2,261
2015-08-12	2,251	2,291	2,236	2,249	328,000	2,249
2015-08-11	2,245	2,290	2,244	2,253	296,400	2,253
2015-08-10	2,223	2,252	2,187	2,229	276,700	2,229
2015-08-07	2,216	2,271	2,215	2,245	202,400	2,245
2015-08-06	2,186	2,229	2,165	2,207	238,800	2,207
2015-08-05	2,177	2,202	2,150	2,171	288,000	2,171
2015-08-04	2,150	2,192	2,140	2,177	236,200	2,177
2015-08-03	2,199	2,221	2,115	2,146	308,000	2,146
2015-07-31	2,045	2,199	2,015	2,149	269,100	2,149
2015-07-30	1,970	2,039	1,969	2,022	194,600	2,022
2015-07-29	2,055	2,055	1,965	1,966	292,100	1,966
2015-07-28	2,053	2,077	2,036	2,055	157,500	2,055
2015-07-27	2,036	2,066	2,030	2,053	108,100	2,053
2015-07-24	2,070	2,070	2,017	2,036	138,600	2,036
2015-07-23	2,090	2,095	2,055	2,061	154,000	2,061
2015-07-22	2,043	2,078	2,038	2,071	146,900	2,071
2015-07-21	2,085	2,097	2,047	2,055	112,500	2,055
2015-07-17	2,061	2,083	2,050	2,067	246,700	2,067
2015-07-16	2,046	2,047	2,004	2,047	223,300	2,047
2015-07-15	2,102	2,114	2,040	2,051	172,400	2,051
2015-07-14	2,067	2,113	2,066	2,089	208,300	2,089
2015-07-13	2,045	2,075	2,045	2,056	147,800	2,056
2015-07-10	2,061	2,061	2,023	2,034	246,000	2,034
2015-07-09	2,013	2,060	1,975	2,055	243,000	2,055
2015-07-08	2,170	2,171	2,071	2,079	247,600	2,079
2015-07-07	2,235	2,259	2,176	2,178	290,200	2,178
2015-07-06	2,196	2,227	2,174	2,185	198,000	2,185
2015-07-03	2,234	2,237	2,203	2,220	289,400	2,220
2015-07-02	2,267	2,292	2,228	2,233	271,500	2,233
2015-07-01	2,261	2,280	2,229	2,252	174,600	2,252
2015-06-30	2,253	2,280	2,220	2,265	422,300	2,265
2015-06-29	2,203	2,274	2,203	2,246	273,500	2,246
2015-06-26	2,292	2,308	2,252	2,283	385,800	2,283
2015-06-25	2,400	2,414	2,327	2,330	485,300	2,330
2015-06-24	2,430	2,455	2,412	2,436	149,100	2,436
2015-06-23	2,378	2,408	2,360	2,400	211,700	2,400
2015-06-22	2,382	2,391	2,342	2,362	284,700	2,362
2015-06-19	2,350	2,442	2,350	2,412	698,400	2,412
2015-06-18	2,301	2,301	2,265	2,277	278,200	2,277
2015-06-17	2,313	2,336	2,271	2,296	342,700	2,296
2015-06-16	2,356	2,374	2,304	2,320	158,100	2,320
2015-06-15	2,351	2,374	2,325	2,355	295,400	2,355
2015-06-12	2,352	2,385	2,343	2,349	391,800	2,349
2015-06-11	2,365	2,367	2,258	2,333	559,500	2,333
2015-06-10	2,281	2,367	2,260	2,337	400,300	2,337
2015-06-09	2,242	2,274	2,232	2,252	269,500	2,252
2015-06-08	2,298	2,305	2,257	2,275	101,700	2,275
2015-06-05	2,257	2,275	2,232	2,261	275,100	2,261
2015-06-04	2,253	2,305	2,247	2,300	370,400	2,300
2015-06-03	2,200	2,254	2,196	2,254	233,100	2,254
2015-06-02	2,240	2,244	2,183	2,198	353,600	2,198
2015-06-01	2,200	2,271	2,200	2,244	442,800	2,244
2015-05-29	2,171	2,268	2,171	2,244	479,800	2,244
2015-05-28	2,170	2,202	2,170	2,191	367,700	2,191
2015-05-27	2,138	2,163	2,115	2,157	396,400	2,157
2015-05-26	2,103	2,151	2,099	2,145	214,600	2,145
2015-05-25	2,110	2,117	2,089	2,100	137,800	2,100
2015-05-22	2,063	2,118	2,054	2,115	234,000	2,115
2015-05-21	2,033	2,062	2,033	2,053	140,900	2,053
2015-05-20	2,024	2,041	2,006	2,030	150,800	2,030
2015-05-19	2,002	2,032	2,000	2,018	222,100	2,018
2015-05-18	1,996	2,020	1,988	2,020	163,500	2,020
2015-05-15	2,018	2,020	1,978	1,987	318,000	1,987
2015-05-14	2,047	2,056	2,006	2,018	462,800	2,018
2015-05-13	2,102	2,104	2,088	2,097	176,500	2,097
2015-05-12	2,085	2,115	2,078	2,102	171,500	2,102
2015-05-11	2,070	2,110	2,067	2,093	260,100	2,093
2015-05-08	2,021	2,050	2,013	2,036	288,200	2,036
2015-05-07	1,986	2,062	1,974	2,010	447,000	2,010
2015-05-01	1,950	1,981	1,922	1,969	731,700	1,969
2015-04-30	2,020	2,037	1,900	1,950	727,600	1,950
2015-04-28	2,010	2,027	2,005	2,027	146,000	2,027
2015-04-27	2,030	2,030	2,006	2,009	98,100	2,009
2015-04-24	2,023	2,038	2,001	2,030	222,600	2,030
2015-04-23	2,002	2,020	2,000	2,011	211,200	2,011
2015-04-22	2,007	2,015	1,985	1,996	451,200	1,996
2015-04-21	2,045	2,053	2,006	2,012	291,800	2,012
2015-04-20	2,052	2,086	2,032	2,039	383,700	2,039
2015-04-17	2,030	2,073	2,023	2,068	404,100	2,068
2015-04-16	2,010	2,037	2,010	2,033	439,500	2,033
2015-04-15	2,022	2,039	1,990	1,998	249,500	1,998
2015-04-14	2,010	2,046	1,988	2,037	353,900	2,037
2015-04-13	2,052	2,060	1,996	2,005	402,300	2,005
2015-04-10	2,104	2,104	2,055	2,059	570,400	2,059
2015-04-09	2,134	2,134	2,059	2,076	354,100	2,076
2015-04-08	2,127	2,149	2,108	2,112	204,800	2,112
2015-04-07	2,074	2,135	2,072	2,120	293,900	2,120
2015-04-06	2,044	2,071	2,032	2,063	225,800	2,063
2015-04-03	2,000	2,066	1,986	2,058	437,900	2,058
2015-04-02	1,980	2,013	1,970	1,996	383,000	1,996
2015-04-01	2,031	2,038	1,986	1,994	317,200	1,994
2015-03-31	2,041	2,068	2,012	2,029	406,300	2,029
2015-03-30	2,023	2,043	2,002	2,025	367,400	2,025
2015-03-27	2,018	2,059	1,992	2,002	328,300	2,002
2015-03-26	2,004	2,069	1,988	2,015	507,800	2,015
2015-03-25	2,039	2,043	2,002	2,014	290,000	2,014
2015-03-24	2,030	2,050	2,025	2,034	100,000	2,034
2015-03-23	2,035	2,056	2,032	2,040	67,200	2,040
2015-03-20	2,076	2,076	2,025	2,035	129,400	2,035
2015-03-19	2,080	2,094	2,070	2,074	86,900	2,074
2015-03-18	2,119	2,125	2,083	2,088	55,000	2,088
2015-03-17	2,095	2,136	2,072	2,095	288,300	2,095
2015-03-16	2,109	2,125	2,075	2,109	178,900	2,109
2015-03-13	2,140	2,157	2,087	2,105	394,900	2,105
2015-03-12	2,118	2,168	2,112	2,140	226,200	2,140
2015-03-11	2,016	2,103	1,961	2,095	534,200	2,095
2015-03-10	2,005	2,026	1,997	2,016	96,000	2,016
2015-03-09	2,028	2,028	1,996	2,014	71,800	2,014
2015-03-06	2,034	2,043	2,010	2,020	99,800	2,020
2015-03-05	2,032	2,047	2,024	2,033	79,900	2,033
2015-03-04	2,075	2,075	2,028	2,042	97,200	2,042
2015-03-03	2,100	2,101	2,057	2,084	143,800	2,084
2015-03-02	2,098	2,111	2,081	2,091	83,800	2,091
2015-02-27	2,111	2,111	2,072	2,084	105,300	2,084
2015-02-26	2,101	2,112	2,084	2,111	85,200	2,111
2015-02-25	2,084	2,142	2,068	2,105	158,600	2,105
2015-02-24	2,072	2,083	2,050	2,064	81,500	2,064
2015-02-23	2,072	2,078	2,053	2,059	139,200	2,059
2015-02-20	2,074	2,083	2,058	2,071	113,800	2,071
2015-02-19	2,054	2,077	2,052	2,064	102,200	2,064
2015-02-18	2,046	2,090	2,046	2,057	175,700	2,057
2015-02-17	2,018	2,044	2,000	2,041	230,400	2,041
2015-02-16	2,113	2,125	2,022	2,028	371,100	2,028
2015-02-13	2,137	2,147	2,106	2,112	99,900	2,112
2015-02-12	2,137	2,170	2,124	2,137	148,300	2,137
2015-02-10	2,078	2,130	2,078	2,127	134,100	2,127
2015-02-09	2,092	2,111	2,072	2,088	157,700	2,088
2015-02-06	2,104	2,125	2,086	2,092	174,400	2,092
2015-02-05	2,130	2,134	2,090	2,108	78,400	2,108
2015-02-04	2,130	2,166	2,130	2,139	116,800	2,139
2015-02-03	2,174	2,181	2,110	2,122	124,600	2,122
2015-02-02	2,199	2,227	2,140	2,164	131,000	2,164
2015-01-30	2,218	2,286	2,175	2,199	200,700	2,199
2015-01-29	2,222	2,285	2,202	2,232	221,500	2,232
2015-01-28	2,229	2,260	2,224	2,243	162,900	2,243
2015-01-27	2,175	2,230	2,175	2,218	150,500	2,218
2015-01-26	2,140	2,179	2,126	2,148	91,200	2,148
2015-01-23	2,150	2,202	2,140	2,173	246,600	2,173
2015-01-22	2,212	2,215	2,126	2,133	114,300	2,133
2015-01-21	2,105	2,184	2,098	2,147	408,500	2,147
2015-01-20	2,041	2,098	2,031	2,055	359,400	2,055
2015-01-19	2,024	2,073	2,024	2,056	122,600	2,056
2015-01-16	1,998	2,026	1,973	2,005	146,400	2,005
2015-01-15	2,071	2,083	2,027	2,052	92,200	2,052
2015-01-14	2,085	2,093	2,039	2,053	74,400	2,053
2015-01-13	2,086	2,098	2,059	2,085	108,600	2,085
2015-01-09	2,111	2,145	2,082	2,100	119,300	2,100
2015-01-08	2,093	2,122	2,079	2,097	99,000	2,097
2015-01-07	2,036	2,077	2,036	2,065	85,500	2,065
2015-01-06	2,082	2,097	2,036	2,068	142,200	2,068
2015-01-05	2,074	2,150	2,073	2,132	113,300	2,132

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