5440 共英製鋼(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,202	2,232	2,177	2,227	122,900	2,227
2016-12-29	2,255	2,269	2,237	2,252	118,600	2,252
2016-12-28	2,209	2,260	2,209	2,258	88,100	2,258
2016-12-27	2,186	2,210	2,186	2,198	72,000	2,198
2016-12-26	2,194	2,215	2,181	2,182	48,100	2,182
2016-12-22	2,215	2,219	2,172	2,198	103,800	2,198
2016-12-21	2,183	2,229	2,168	2,216	215,500	2,216
2016-12-20	2,115	2,217	2,114	2,207	201,600	2,207
2016-12-19	2,136	2,136	2,105	2,123	135,300	2,123
2016-12-16	2,179	2,179	2,147	2,151	125,900	2,151
2016-12-15	2,164	2,177	2,140	2,172	129,500	2,172
2016-12-14	2,187	2,195	2,160	2,174	145,200	2,174
2016-12-13	2,167	2,180	2,137	2,174	150,500	2,174
2016-12-12	2,155	2,169	2,113	2,139	124,100	2,139
2016-12-09	2,130	2,149	2,109	2,142	160,800	2,142
2016-12-08	2,109	2,136	2,073	2,127	175,700	2,127
2016-12-07	2,067	2,097	2,040	2,093	190,300	2,093
2016-12-06	2,101	2,135	2,097	2,131	116,400	2,131
2016-12-05	2,090	2,099	2,073	2,090	112,200	2,090
2016-12-02	2,114	2,149	2,090	2,112	213,300	2,112
2016-12-01	2,099	2,129	2,070	2,092	213,000	2,092
2016-11-30	2,077	2,109	2,061	2,074	227,500	2,074
2016-11-29	2,055	2,086	2,050	2,074	105,800	2,074
2016-11-28	2,051	2,094	2,042	2,089	205,100	2,089
2016-11-25	2,119	2,165	2,119	2,151	139,200	2,151
2016-11-24	2,118	2,164	2,103	2,122	197,700	2,122
2016-11-22	2,082	2,084	2,006	2,070	210,700	2,070
2016-11-21	2,098	2,113	2,058	2,072	154,500	2,072
2016-11-18	2,024	2,086	2,011	2,071	187,200	2,071
2016-11-17	1,997	1,998	1,956	1,991	157,900	1,991
2016-11-16	2,030	2,034	2,002	2,020	108,800	2,020
2016-11-15	2,048	2,063	1,919	2,003	400,500	2,003
2016-11-14	2,032	2,058	2,026	2,047	94,900	2,047
2016-11-11	2,002	2,038	1,990	1,999	192,500	1,999
2016-11-10	1,973	1,993	1,957	1,967	116,900	1,967
2016-11-09	1,965	1,978	1,861	1,886	201,500	1,886
2016-11-08	1,907	1,935	1,905	1,925	68,500	1,925
2016-11-07	1,925	1,945	1,899	1,907	104,600	1,907
2016-11-04	1,866	1,889	1,852	1,878	126,300	1,878
2016-11-02	1,888	1,908	1,870	1,900	229,100	1,900
2016-11-01	1,984	1,990	1,842	1,892	295,500	1,892
2016-10-31	1,984	2,029	1,984	2,004	105,300	2,004
2016-10-28	2,014	2,023	2,007	2,011	74,100	2,011
2016-10-27	2,014	2,028	1,977	1,988	58,700	1,988
2016-10-26	1,985	2,017	1,981	2,013	92,900	2,013
2016-10-25	2,021	2,023	1,980	1,994	147,600	1,994
2016-10-24	2,033	2,053	2,012	2,039	76,500	2,039
2016-10-21	2,045	2,067	2,037	2,049	126,800	2,049
2016-10-20	2,064	2,071	2,022	2,036	124,600	2,036
2016-10-19	2,043	2,070	2,035	2,053	146,900	2,053
2016-10-17	1,957	2,037	1,957	2,012	213,900	2,012
2016-10-13	1,928	1,932	1,898	1,928	97,000	1,928
2016-10-12	1,932	1,940	1,906	1,910	68,300	1,910
2016-10-11	1,936	1,961	1,924	1,954	97,500	1,954
2016-10-07	1,925	1,938	1,899	1,912	145,300	1,912
2016-10-06	1,938	1,953	1,880	1,892	184,900	1,892
2016-10-05	1,936	1,966	1,928	1,947	69,600	1,947
2016-10-04	1,925	1,946	1,909	1,944	72,200	1,944
2016-10-03	1,923	1,963	1,923	1,927	61,700	1,927
2016-09-30	1,922	1,928	1,903	1,907	66,600	1,907
2016-09-29	1,955	2,000	1,955	1,968	162,200	1,968
2016-09-28	1,940	1,964	1,928	1,942	142,600	1,942
2016-09-27	1,842	1,913	1,795	1,910	333,100	1,910
2016-09-26	1,844	1,897	1,837	1,859	358,000	1,859
2016-09-23	1,901	1,902	1,826	1,843	198,000	1,843
2016-09-21	1,842	1,868	1,803	1,861	207,800	1,861
2016-09-20	1,870	1,904	1,864	1,873	79,700	1,873
2016-09-16	1,931	1,954	1,897	1,910	152,700	1,910
2016-09-15	1,890	1,901	1,870	1,891	99,600	1,891
2016-09-14	1,869	1,916	1,857	1,902	88,000	1,902
2016-09-13	1,901	1,922	1,871	1,893	148,600	1,893
2016-09-12	1,921	1,927	1,883	1,891	124,300	1,891
2016-09-09	1,949	1,979	1,936	1,971	105,500	1,971
2016-09-08	1,957	1,970	1,913	1,945	201,400	1,945
2016-09-07	1,948	1,977	1,923	1,973	93,400	1,973
2016-09-06	1,994	2,007	1,966	1,982	46,600	1,982
2016-09-05	2,005	2,025	1,999	2,000	29,000	2,000
2016-09-02	2,046	2,046	1,979	2,001	78,700	2,001
2016-09-01	2,039	2,064	2,035	2,063	90,100	2,063
2016-08-31	1,994	2,023	1,986	2,008	106,100	2,008
2016-08-30	1,961	1,964	1,948	1,960	73,500	1,960
2016-08-29	2,000	2,025	1,955	1,965	117,900	1,965
2016-08-26	1,974	2,000	1,958	1,970	69,500	1,970
2016-08-25	1,974	1,985	1,944	1,958	90,200	1,958
2016-08-24	1,951	2,014	1,951	2,009	106,800	2,009
2016-08-23	2,004	2,006	1,925	1,934	85,600	1,934
2016-08-22	1,978	2,029	1,968	2,020	110,500	2,020
2016-08-19	1,928	1,978	1,928	1,975	85,900	1,975
2016-08-18	1,877	1,915	1,865	1,899	122,300	1,899
2016-08-17	1,866	1,895	1,863	1,888	193,900	1,888
2016-08-16	1,937	1,950	1,872	1,888	241,800	1,888
2016-08-15	1,947	1,968	1,919	1,937	180,700	1,937
2016-08-12	1,997	1,997	1,933	1,946	171,900	1,946
2016-08-10	1,986	2,004	1,965	1,998	75,400	1,998
2016-08-09	1,945	1,978	1,923	1,964	128,200	1,964
2016-08-08	1,947	1,955	1,913	1,945	151,000	1,945
2016-08-05	1,947	1,962	1,930	1,944	81,100	1,944
2016-08-04	1,923	1,957	1,916	1,954	72,000	1,954
2016-08-03	1,914	1,960	1,909	1,934	181,200	1,934
2016-08-02	1,962	1,969	1,912	1,932	130,700	1,932
2016-08-01	1,957	2,034	1,942	2,012	220,500	2,012
2016-07-29	1,879	2,000	1,841	1,997	305,500	1,997
2016-07-28	1,840	1,858	1,831	1,847	77,800	1,847
2016-07-27	1,846	1,876	1,836	1,865	75,100	1,865
2016-07-26	1,851	1,863	1,809	1,830	83,600	1,830
2016-07-25	1,851	1,885	1,831	1,875	130,800	1,875
2016-07-22	1,847	1,874	1,837	1,859	123,300	1,859
2016-07-21	1,837	1,879	1,832	1,862	105,900	1,862
2016-07-20	1,813	1,829	1,787	1,817	225,300	1,817
2016-07-19	1,755	1,843	1,752	1,800	179,800	1,800
2016-07-15	1,752	1,780	1,741	1,755	153,100	1,755
2016-07-14	1,723	1,746	1,703	1,738	131,900	1,738
2016-07-13	1,740	1,774	1,733	1,750	169,500	1,750
2016-07-12	1,683	1,733	1,683	1,698	143,100	1,698
2016-07-11	1,610	1,660	1,598	1,643	136,600	1,643
2016-07-08	1,527	1,565	1,527	1,556	111,400	1,556
2016-07-07	1,511	1,534	1,511	1,529	131,100	1,529
2016-07-06	1,519	1,530	1,497	1,520	102,000	1,520
2016-07-05	1,581	1,581	1,552	1,559	54,300	1,559
2016-07-04	1,599	1,626	1,577	1,582	118,600	1,582
2016-07-01	1,547	1,598	1,538	1,595	192,600	1,595
2016-06-30	1,525	1,572	1,525	1,555	197,900	1,555
2016-06-29	1,511	1,547	1,487	1,491	223,900	1,491
2016-06-28	1,495	1,572	1,483	1,506	296,600	1,506
2016-06-27	1,420	1,512	1,420	1,509	242,100	1,509
2016-06-24	1,524	1,546	1,387	1,396	185,800	1,396
2016-06-23	1,493	1,546	1,483	1,541	80,700	1,541
2016-06-22	1,526	1,536	1,492	1,503	84,500	1,503
2016-06-21	1,531	1,546	1,504	1,537	116,900	1,537
2016-06-20	1,497	1,574	1,468	1,542	264,900	1,542
2016-06-17	1,451	1,470	1,437	1,437	120,900	1,437
2016-06-16	1,501	1,507	1,425	1,429	118,000	1,429
2016-06-15	1,465	1,514	1,441	1,501	175,300	1,501
2016-06-14	1,500	1,509	1,464	1,487	194,100	1,487
2016-06-13	1,554	1,555	1,523	1,528	141,800	1,528
2016-06-10	1,614	1,615	1,567	1,581	141,200	1,581
2016-06-09	1,622	1,636	1,613	1,616	75,300	1,616
2016-06-08	1,646	1,659	1,601	1,627	197,800	1,627
2016-06-07	1,649	1,669	1,627	1,639	178,600	1,639
2016-06-06	1,620	1,660	1,608	1,659	102,700	1,659
2016-06-03	1,654	1,667	1,634	1,644	118,000	1,644
2016-06-02	1,667	1,706	1,635	1,641	177,000	1,641
2016-06-01	1,678	1,706	1,666	1,689	159,600	1,689
2016-05-31	1,694	1,694	1,648	1,678	187,800	1,678
2016-05-30	1,648	1,700	1,646	1,694	266,200	1,694
2016-05-27	1,718	1,748	1,718	1,726	76,100	1,726
2016-05-26	1,756	1,765	1,706	1,706	119,100	1,706
2016-05-25	1,694	1,748	1,694	1,740	198,800	1,740
2016-05-24	1,656	1,704	1,636	1,694	269,400	1,694
2016-05-23	1,661	1,669	1,632	1,656	169,500	1,656
2016-05-20	1,596	1,684	1,596	1,671	320,600	1,671
2016-05-19	1,577	1,614	1,575	1,606	216,900	1,606
2016-05-18	1,569	1,594	1,558	1,578	172,000	1,578
2016-05-17	1,553	1,567	1,541	1,560	116,000	1,560
2016-05-16	1,552	1,563	1,534	1,539	79,200	1,539
2016-05-13	1,556	1,563	1,517	1,537	182,200	1,537
2016-05-12	1,571	1,572	1,543	1,559	151,600	1,559
2016-05-11	1,601	1,609	1,566	1,571	102,800	1,571
2016-05-10	1,570	1,603	1,535	1,598	158,800	1,598
2016-05-09	1,600	1,610	1,557	1,576	161,400	1,576
2016-05-06	1,629	1,637	1,579	1,601	234,400	1,601
2016-05-02	1,617	1,665	1,581	1,589	275,300	1,589
2016-04-28	1,770	1,789	1,683	1,691	266,500	1,691
2016-04-27	1,771	1,799	1,764	1,774	91,400	1,774
2016-04-26	1,790	1,795	1,749	1,762	74,600	1,762
2016-04-25	1,826	1,837	1,801	1,812	114,000	1,812
2016-04-22	1,770	1,817	1,760	1,816	234,000	1,816
2016-04-21	1,725	1,774	1,716	1,773	213,100	1,773
2016-04-20	1,726	1,749	1,664	1,700	235,900	1,700
2016-04-19	1,708	1,724	1,700	1,715	166,200	1,715
2016-04-18	1,640	1,673	1,617	1,668	169,600	1,668
2016-04-15	1,721	1,724	1,658	1,684	259,300	1,684
2016-04-14	1,729	1,745	1,713	1,742	144,600	1,742
2016-04-13	1,670	1,714	1,664	1,698	134,400	1,698
2016-04-12	1,602	1,670	1,602	1,654	115,500	1,654
2016-04-11	1,622	1,638	1,590	1,606	129,300	1,606
2016-04-08	1,571	1,636	1,555	1,622	118,000	1,622
2016-04-07	1,618	1,623	1,587	1,599	120,900	1,599
2016-04-06	1,625	1,642	1,602	1,620	146,700	1,620
2016-04-05	1,676	1,676	1,618	1,620	191,500	1,620
2016-04-04	1,657	1,737	1,650	1,712	211,200	1,712
2016-04-01	1,705	1,706	1,651	1,657	189,400	1,657
2016-03-31	1,720	1,753	1,689	1,692	172,100	1,692
2016-03-30	1,769	1,770	1,722	1,740	145,100	1,740
2016-03-29	1,738	1,764	1,723	1,752	144,100	1,752
2016-03-28	1,778	1,789	1,747	1,770	184,000	1,770
2016-03-25	1,744	1,769	1,722	1,763	110,500	1,763
2016-03-24	1,761	1,769	1,710	1,739	173,500	1,739
2016-03-23	1,781	1,804	1,771	1,785	268,900	1,785
2016-03-22	1,746	1,757	1,718	1,756	258,200	1,756
2016-03-18	1,706	1,753	1,705	1,745	338,600	1,745
2016-03-17	1,711	1,730	1,681	1,705	156,600	1,705
2016-03-16	1,730	1,731	1,697	1,697	138,600	1,697
2016-03-15	1,721	1,746	1,715	1,737	199,600	1,737
2016-03-14	1,726	1,745	1,708	1,722	252,300	1,722
2016-03-11	1,617	1,724	1,616	1,712	463,000	1,712
2016-03-10	1,674	1,685	1,584	1,624	490,000	1,624
2016-03-09	1,697	1,711	1,670	1,689	296,800	1,689
2016-03-08	1,751	1,778	1,698	1,701	365,400	1,701
2016-03-07	1,812	1,815	1,744	1,767	428,700	1,767
2016-03-04	1,851	1,910	1,843	1,892	236,600	1,892
2016-03-03	1,813	1,867	1,812	1,848	218,300	1,848
2016-03-02	1,742	1,809	1,725	1,801	227,200	1,801
2016-03-01	1,729	1,756	1,697	1,725	144,600	1,725
2016-02-29	1,725	1,781	1,725	1,727	176,400	1,727
2016-02-26	1,726	1,762	1,701	1,708	187,900	1,708
2016-02-25	1,693	1,730	1,691	1,722	280,000	1,722
2016-02-24	1,717	1,731	1,679	1,708	203,100	1,708
2016-02-23	1,730	1,770	1,721	1,754	185,000	1,754
2016-02-22	1,757	1,788	1,689	1,701	445,400	1,701
2016-02-19	1,827	1,846	1,776	1,797	356,200	1,797
2016-02-18	1,808	1,811	1,771	1,787	180,600	1,787
2016-02-17	1,742	1,787	1,704	1,741	378,000	1,741
2016-02-16	1,708	1,755	1,680	1,726	289,600	1,726
2016-02-15	1,727	1,729	1,673	1,708	213,900	1,708
2016-02-12	1,682	1,697	1,631	1,639	311,200	1,639
2016-02-10	1,800	1,818	1,718	1,740	214,800	1,740
2016-02-09	1,820	1,835	1,771	1,788	247,400	1,788
2016-02-08	1,862	1,917	1,840	1,891	297,400	1,891
2016-02-05	1,937	1,979	1,883	1,919	228,100	1,919
2016-02-04	1,850	1,948	1,840	1,937	311,700	1,937
2016-02-03	1,950	1,950	1,825	1,842	455,600	1,842
2016-02-02	2,049	2,061	1,975	1,984	407,100	1,984
2016-02-01	2,099	2,110	2,046	2,091	273,600	2,091
2016-01-29	2,145	2,160	1,935	2,080	525,000	2,080
2016-01-28	2,164	2,174	2,123	2,161	260,800	2,161
2016-01-27	2,174	2,200	2,150	2,169	261,400	2,169
2016-01-26	2,072	2,156	2,056	2,141	260,100	2,141
2016-01-25	2,035	2,122	2,020	2,107	163,200	2,107
2016-01-22	2,012	2,030	1,975	2,008	221,100	2,008
2016-01-21	2,021	2,079	1,974	1,975	180,000	1,975
2016-01-20	2,065	2,081	2,025	2,034	291,600	2,034
2016-01-19	2,000	2,066	2,000	2,045	164,500	2,045
2016-01-18	1,972	2,011	1,947	2,000	120,900	2,000
2016-01-15	2,003	2,042	1,991	2,017	201,800	2,017
2016-01-14	1,972	1,972	1,917	1,949	103,100	1,949
2016-01-13	1,980	2,024	1,960	2,001	133,100	2,001
2016-01-12	1,990	2,010	1,927	1,965	203,300	1,965
2016-01-08	2,014	2,050	2,001	2,012	107,200	2,012
2016-01-07	2,095	2,103	2,028	2,028	82,700	2,028
2016-01-06	2,138	2,155	2,071	2,084	98,700	2,084
2016-01-05	2,125	2,153	2,108	2,138	144,500	2,138
2016-01-04	2,172	2,208	2,137	2,151	107,900	2,151

分割・併合履歴：なし