5440 共英製鋼(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,162	2,168	2,138	2,151	64,600	2,151
2017-12-28	2,155	2,173	2,141	2,142	62,600	2,142
2017-12-27	2,147	2,166	2,134	2,153	51,200	2,153
2017-12-26	2,106	2,131	2,106	2,121	60,800	2,121
2017-12-25	2,109	2,128	2,099	2,105	27,600	2,105
2017-12-22	2,075	2,131	2,075	2,109	87,900	2,109
2017-12-21	2,068	2,094	2,056	2,076	111,200	2,076
2017-12-20	2,052	2,100	2,052	2,076	127,300	2,076
2017-12-19	2,072	2,105	2,067	2,076	163,500	2,076
2017-12-18	2,070	2,083	2,028	2,053	219,300	2,053
2017-12-15	2,153	2,154	2,059	2,061	243,700	2,061
2017-12-14	2,164	2,181	2,150	2,163	95,300	2,163
2017-12-13	2,168	2,197	2,161	2,169	124,100	2,169
2017-12-12	2,128	2,164	2,109	2,163	205,200	2,163
2017-12-11	2,124	2,145	2,116	2,133	97,800	2,133
2017-12-08	2,064	2,129	2,064	2,129	138,000	2,129
2017-12-07	2,126	2,141	2,101	2,114	150,000	2,114
2017-12-06	2,104	2,157	2,091	2,126	245,200	2,126
2017-12-05	2,270	2,295	2,080	2,138	528,700	2,138
2017-12-04	2,046	2,047	2,008	2,044	114,600	2,044
2017-12-01	1,996	2,028	1,996	2,023	126,100	2,023
2017-11-30	1,980	2,020	1,969	2,004	188,000	2,004
2017-11-29	1,924	1,960	1,924	1,959	126,000	1,959
2017-11-28	1,920	1,965	1,910	1,912	227,900	1,912
2017-11-27	1,900	1,926	1,891	1,922	109,900	1,922
2017-11-24	1,865	1,893	1,855	1,887	87,800	1,887
2017-11-22	1,875	1,890	1,854	1,874	86,000	1,874
2017-11-21	1,820	1,862	1,820	1,861	136,300	1,861
2017-11-20	1,831	1,839	1,793	1,820	225,900	1,820
2017-11-17	1,837	1,837	1,792	1,806	217,700	1,806
2017-11-16	1,805	1,850	1,803	1,840	158,100	1,840
2017-11-15	1,870	1,877	1,810	1,810	152,900	1,810
2017-11-13	1,914	1,914	1,884	1,889	80,000	1,889
2017-11-10	1,904	1,929	1,900	1,910	121,200	1,910
2017-11-09	1,930	1,957	1,921	1,944	290,100	1,944
2017-11-08	1,881	1,902	1,871	1,897	132,700	1,897
2017-11-07	1,855	1,887	1,852	1,881	192,300	1,881
2017-11-06	1,824	1,848	1,813	1,827	152,800	1,827
2017-11-02	1,835	1,839	1,803	1,815	233,200	1,815
2017-11-01	1,941	1,959	1,858	1,865	254,800	1,865
2017-10-31	1,900	1,985	1,826	1,981	389,200	1,981
2017-10-30	1,890	1,900	1,877	1,886	176,800	1,886
2017-10-27	1,855	1,884	1,855	1,878	206,100	1,878
2017-10-26	1,810	1,843	1,805	1,835	210,000	1,835
2017-10-25	1,815	1,815	1,788	1,792	167,000	1,792
2017-10-24	1,800	1,810	1,791	1,804	105,900	1,804
2017-10-23	1,804	1,814	1,787	1,789	110,400	1,789
2017-10-20	1,793	1,802	1,782	1,784	101,200	1,784
2017-10-19	1,791	1,802	1,784	1,800	104,300	1,800
2017-10-18	1,769	1,794	1,760	1,791	162,500	1,791
2017-10-17	1,775	1,783	1,757	1,776	191,400	1,776
2017-10-16	1,740	1,783	1,740	1,775	182,900	1,775
2017-10-13	1,711	1,731	1,704	1,727	137,100	1,727
2017-10-12	1,695	1,708	1,689	1,700	118,000	1,700
2017-10-11	1,698	1,708	1,691	1,695	109,400	1,695
2017-10-10	1,707	1,716	1,698	1,704	71,900	1,704
2017-10-06	1,707	1,730	1,705	1,711	70,900	1,711
2017-10-05	1,712	1,750	1,690	1,724	156,300	1,724
2017-10-04	1,720	1,729	1,699	1,711	137,400	1,711
2017-10-03	1,737	1,757	1,687	1,705	397,800	1,705
2017-10-02	1,756	1,773	1,754	1,768	101,100	1,768
2017-09-29	1,762	1,770	1,754	1,754	110,100	1,754
2017-09-28	1,765	1,777	1,753	1,762	174,100	1,762
2017-09-27	1,720	1,758	1,717	1,748	191,800	1,748
2017-09-26	1,690	1,722	1,688	1,721	152,000	1,721
2017-09-25	1,700	1,730	1,695	1,695	151,100	1,695
2017-09-22	1,680	1,702	1,677	1,692	192,000	1,692
2017-09-21	1,695	1,708	1,681	1,681	131,600	1,681
2017-09-20	1,694	1,698	1,678	1,679	100,800	1,679
2017-09-19	1,647	1,687	1,640	1,679	221,400	1,679
2017-09-15	1,624	1,648	1,621	1,637	143,800	1,637
2017-09-14	1,633	1,645	1,621	1,627	100,300	1,627
2017-09-13	1,638	1,649	1,623	1,633	114,100	1,633
2017-09-12	1,642	1,648	1,630	1,638	81,800	1,638
2017-09-11	1,635	1,653	1,628	1,637	122,900	1,637
2017-09-08	1,635	1,639	1,618	1,622	141,400	1,622
2017-09-07	1,633	1,643	1,621	1,636	138,900	1,636
2017-09-06	1,607	1,628	1,594	1,626	125,800	1,626
2017-09-05	1,623	1,632	1,609	1,617	140,600	1,617
2017-09-04	1,629	1,639	1,613	1,621	225,800	1,621
2017-09-01	1,671	1,681	1,636	1,655	225,800	1,655
2017-08-31	1,656	1,690	1,655	1,683	178,800	1,683
2017-08-30	1,648	1,676	1,645	1,652	140,400	1,652
2017-08-29	1,640	1,668	1,638	1,660	249,800	1,660
2017-08-28	1,670	1,685	1,625	1,625	354,800	1,625
2017-08-25	1,704	1,710	1,687	1,698	137,400	1,698
2017-08-24	1,670	1,712	1,659	1,700	245,300	1,700
2017-08-23	1,700	1,704	1,661	1,666	112,200	1,666
2017-08-22	1,668	1,688	1,651	1,687	128,100	1,687
2017-08-21	1,680	1,685	1,658	1,671	175,300	1,671
2017-08-18	1,670	1,679	1,654	1,675	212,700	1,675
2017-08-17	1,673	1,698	1,661	1,695	160,800	1,695
2017-08-16	1,632	1,675	1,623	1,668	201,200	1,668
2017-08-15	1,643	1,658	1,626	1,639	224,700	1,639
2017-08-14	1,676	1,677	1,640	1,640	258,400	1,640
2017-08-10	1,726	1,745	1,706	1,709	184,700	1,709
2017-08-09	1,705	1,719	1,696	1,707	147,900	1,707
2017-08-08	1,740	1,757	1,721	1,725	183,700	1,725
2017-08-07	1,716	1,747	1,716	1,740	141,000	1,740
2017-08-04	1,709	1,720	1,698	1,709	146,600	1,709
2017-08-03	1,710	1,722	1,693	1,716	174,400	1,716
2017-08-02	1,712	1,732	1,693	1,708	187,800	1,708
2017-08-01	1,720	1,740	1,675	1,712	440,700	1,712
2017-07-31	1,853	1,895	1,703	1,703	511,400	1,703
2017-07-28	1,844	1,852	1,826	1,849	174,700	1,849
2017-07-27	1,861	1,867	1,846	1,846	112,800	1,846
2017-07-26	1,860	1,868	1,838	1,851	86,900	1,851
2017-07-25	1,840	1,860	1,838	1,855	60,600	1,855
2017-07-24	1,831	1,858	1,824	1,858	192,600	1,858
2017-07-21	1,874	1,875	1,834	1,855	133,800	1,855
2017-07-20	1,880	1,890	1,869	1,886	63,200	1,886
2017-07-19	1,900	1,907	1,870	1,885	102,200	1,885
2017-07-18	1,920	1,922	1,890	1,902	61,300	1,902
2017-07-14	1,889	1,926	1,887	1,921	115,700	1,921
2017-07-13	1,889	1,894	1,862	1,878	134,900	1,878
2017-07-12	1,903	1,906	1,874	1,893	184,000	1,893
2017-07-11	1,934	1,940	1,910	1,918	108,600	1,918
2017-07-10	1,936	1,958	1,917	1,935	161,000	1,935
2017-07-07	1,905	1,923	1,886	1,907	156,000	1,907
2017-07-06	1,929	1,936	1,906	1,932	123,300	1,932
2017-07-05	1,901	1,933	1,893	1,929	167,200	1,929
2017-07-04	1,919	1,947	1,890	1,903	156,500	1,903
2017-07-03	1,869	1,908	1,869	1,905	163,100	1,905
2017-06-30	1,828	1,884	1,818	1,861	226,500	1,861
2017-06-29	1,840	1,864	1,840	1,856	93,300	1,856
2017-06-28	1,807	1,843	1,807	1,817	143,300	1,817
2017-06-27	1,763	1,808	1,763	1,807	121,000	1,807
2017-06-26	1,763	1,783	1,758	1,768	72,400	1,768
2017-06-23	1,774	1,774	1,755	1,764	134,700	1,764
2017-06-22	1,782	1,791	1,744	1,751	190,900	1,751
2017-06-21	1,821	1,821	1,781	1,781	63,900	1,781
2017-06-20	1,826	1,846	1,814	1,814	135,600	1,814
2017-06-19	1,793	1,836	1,791	1,822	365,500	1,822
2017-06-16	1,712	1,805	1,712	1,800	605,200	1,800
2017-06-15	1,713	1,722	1,690	1,690	106,200	1,690
2017-06-14	1,722	1,739	1,714	1,717	107,600	1,717
2017-06-13	1,730	1,743	1,719	1,719	91,400	1,719
2017-06-12	1,714	1,751	1,714	1,725	100,000	1,725
2017-06-09	1,707	1,730	1,704	1,714	151,100	1,714
2017-06-08	1,708	1,719	1,697	1,706	99,800	1,706
2017-06-07	1,698	1,718	1,693	1,708	115,500	1,708
2017-06-06	1,700	1,703	1,680	1,680	95,800	1,680
2017-06-05	1,731	1,731	1,696	1,701	110,300	1,701
2017-06-02	1,700	1,747	1,697	1,741	181,800	1,741
2017-06-01	1,680	1,701	1,680	1,682	106,800	1,682
2017-05-31	1,688	1,702	1,672	1,680	190,400	1,680
2017-05-30	1,701	1,707	1,678	1,701	125,000	1,701
2017-05-29	1,749	1,762	1,702	1,702	186,700	1,702
2017-05-26	1,693	1,738	1,692	1,704	179,000	1,704
2017-05-25	1,741	1,743	1,721	1,728	113,400	1,728
2017-05-24	1,735	1,760	1,735	1,746	97,800	1,746
2017-05-23	1,750	1,755	1,728	1,729	158,400	1,729
2017-05-22	1,719	1,759	1,718	1,751	243,800	1,751
2017-05-19	1,726	1,728	1,697	1,723	243,400	1,723
2017-05-18	1,718	1,746	1,717	1,733	185,900	1,733
2017-05-17	1,821	1,821	1,783	1,790	244,900	1,790
2017-05-16	1,838	1,844	1,826	1,832	227,700	1,832
2017-05-15	1,877	1,877	1,833	1,845	264,300	1,845
2017-05-12	1,861	1,869	1,844	1,859	185,600	1,859
2017-05-11	1,852	1,859	1,817	1,852	237,700	1,852
2017-05-10	1,785	1,852	1,785	1,835	223,200	1,835
2017-05-09	1,794	1,795	1,768	1,768	130,400	1,768
2017-05-08	1,798	1,805	1,780	1,785	236,200	1,785
2017-05-02	1,758	1,811	1,758	1,768	312,100	1,768
2017-05-01	1,783	1,800	1,731	1,738	251,400	1,738
2017-04-28	1,880	1,908	1,797	1,802	247,600	1,802
2017-04-27	1,854	1,869	1,840	1,863	150,200	1,863
2017-04-26	1,870	1,875	1,847	1,849	130,300	1,849
2017-04-25	1,835	1,865	1,835	1,847	247,500	1,847
2017-04-24	1,895	1,902	1,818	1,830	213,800	1,830
2017-04-21	1,867	1,880	1,844	1,877	134,800	1,877
2017-04-20	1,845	1,862	1,823	1,836	161,300	1,836
2017-04-19	1,851	1,863	1,838	1,853	111,300	1,853
2017-04-18	1,897	1,903	1,859	1,868	95,200	1,868
2017-04-17	1,871	1,880	1,844	1,878	91,200	1,878
2017-04-14	1,850	1,881	1,847	1,871	68,300	1,871
2017-04-13	1,871	1,875	1,845	1,870	98,800	1,870
2017-04-12	1,908	1,925	1,892	1,900	72,800	1,900
2017-04-11	1,931	1,942	1,915	1,936	51,700	1,936
2017-04-10	1,942	1,954	1,934	1,941	73,700	1,941
2017-04-07	1,920	1,923	1,892	1,921	142,600	1,921
2017-04-06	1,934	1,941	1,911	1,913	112,300	1,913
2017-04-05	1,951	1,963	1,941	1,958	73,600	1,958
2017-04-04	1,968	1,968	1,943	1,951	165,400	1,951
2017-04-03	2,000	2,000	1,940	1,963	116,100	1,963
2017-03-31	2,023	2,037	1,983	1,988	137,400	1,988
2017-03-30	2,036	2,051	2,028	2,031	80,600	2,031
2017-03-29	2,018	2,033	2,018	2,032	74,700	2,032
2017-03-28	2,004	2,022	2,001	2,022	131,900	2,022
2017-03-27	2,023	2,023	1,992	1,997	122,800	1,997
2017-03-24	2,036	2,048	2,011	2,046	123,800	2,046
2017-03-23	2,052	2,066	2,044	2,045	95,400	2,045
2017-03-22	2,063	2,081	2,050	2,064	167,000	2,064
2017-03-21	2,090	2,165	2,080	2,102	187,700	2,102
2017-03-17	2,079	2,096	2,060	2,088	216,200	2,088
2017-03-16	2,133	2,149	2,082	2,091	230,200	2,091
2017-03-15	2,168	2,169	2,142	2,144	93,800	2,144
2017-03-14	2,149	2,182	2,148	2,155	101,100	2,155
2017-03-13	2,147	2,147	2,124	2,138	100,400	2,138
2017-03-10	2,174	2,191	2,148	2,153	127,500	2,153
2017-03-09	2,177	2,181	2,163	2,173	95,900	2,173
2017-03-08	2,152	2,181	2,143	2,160	162,300	2,160
2017-03-07	2,145	2,158	2,124	2,152	112,500	2,152
2017-03-06	2,129	2,157	2,129	2,137	58,800	2,137
2017-03-03	2,129	2,147	2,125	2,136	79,500	2,136
2017-03-02	2,171	2,184	2,125	2,140	120,200	2,140
2017-03-01	2,105	2,147	2,105	2,138	168,200	2,138
2017-02-28	2,113	2,141	2,107	2,110	99,000	2,110
2017-02-27	2,100	2,128	2,083	2,113	123,200	2,113
2017-02-24	2,124	2,127	2,105	2,117	104,000	2,117
2017-02-23	2,151	2,151	2,122	2,140	102,700	2,140
2017-02-22	2,169	2,185	2,140	2,151	118,600	2,151
2017-02-21	2,137	2,142	2,128	2,139	42,700	2,139
2017-02-20	2,147	2,151	2,125	2,146	77,500	2,146
2017-02-17	2,173	2,180	2,141	2,152	68,300	2,152
2017-02-16	2,208	2,208	2,160	2,180	63,100	2,180
2017-02-15	2,204	2,224	2,180	2,192	169,000	2,192
2017-02-14	2,202	2,235	2,193	2,199	152,600	2,199
2017-02-13	2,175	2,218	2,153	2,175	201,100	2,175
2017-02-10	2,218	2,294	2,070	2,171	413,700	2,171
2017-02-09	2,207	2,218	2,188	2,206	82,100	2,206
2017-02-08	2,226	2,276	2,203	2,218	162,100	2,218
2017-02-07	2,246	2,263	2,234	2,246	123,400	2,246
2017-02-06	2,275	2,286	2,245	2,252	79,400	2,252
2017-02-03	2,274	2,312	2,267	2,275	75,300	2,275
2017-02-02	2,310	2,326	2,270	2,274	62,600	2,274
2017-02-01	2,276	2,321	2,270	2,310	67,300	2,310
2017-01-31	2,295	2,310	2,267	2,276	92,900	2,276
2017-01-30	2,314	2,325	2,306	2,318	76,300	2,318
2017-01-27	2,341	2,349	2,316	2,332	81,400	2,332
2017-01-26	2,325	2,333	2,301	2,321	67,900	2,321
2017-01-25	2,310	2,322	2,296	2,308	70,300	2,308
2017-01-24	2,277	2,308	2,253	2,276	159,600	2,276
2017-01-23	2,247	2,328	2,233	2,294	185,500	2,294
2017-01-20	2,230	2,278	2,230	2,265	80,200	2,265
2017-01-19	2,234	2,263	2,234	2,247	87,200	2,247
2017-01-18	2,191	2,229	2,164	2,212	105,600	2,212
2017-01-17	2,194	2,204	2,171	2,173	108,200	2,173
2017-01-16	2,246	2,246	2,195	2,199	91,400	2,199
2017-01-13	2,238	2,265	2,237	2,256	92,600	2,256
2017-01-12	2,260	2,273	2,243	2,253	106,000	2,253
2017-01-11	2,217	2,288	2,214	2,272	188,500	2,272
2017-01-10	2,173	2,203	2,162	2,179	191,100	2,179
2017-01-06	2,216	2,218	2,179	2,195	184,600	2,195
2017-01-05	2,269	2,279	2,225	2,244	179,000	2,244
2017-01-04	2,227	2,255	2,211	2,253	143,000	2,253

分割・併合履歴：なし