5440 共英製鋼(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,610	1,683	1,610	1,660	137,900	1,660
2018-12-27	1,628	1,645	1,583	1,629	198,000	1,629
2018-12-26	1,513	1,577	1,513	1,528	156,800	1,528
2018-12-25	1,521	1,532	1,473	1,481	119,000	1,481
2018-12-21	1,639	1,644	1,595	1,601	109,800	1,601
2018-12-20	1,728	1,736	1,661	1,666	106,600	1,666
2018-12-19	1,715	1,728	1,690	1,720	119,600	1,720
2018-12-18	1,789	1,789	1,709	1,726	194,400	1,726
2018-12-17	1,839	1,841	1,804	1,817	155,400	1,817
2018-12-14	1,885	1,890	1,832	1,857	199,600	1,857
2018-12-13	1,891	1,928	1,869	1,923	232,100	1,923
2018-12-12	1,912	1,918	1,873	1,892	147,100	1,892
2018-12-11	1,969	1,970	1,880	1,914	132,300	1,914
2018-12-10	1,950	2,001	1,940	1,956	112,300	1,956
2018-12-07	2,000	2,025	1,934	1,990	205,100	1,990
2018-12-06	2,056	2,066	1,960	2,041	136,200	2,041
2018-12-05	2,113	2,121	2,041	2,087	163,100	2,087
2018-12-04	2,183	2,200	2,117	2,132	123,900	2,132
2018-12-03	2,200	2,236	2,145	2,225	140,100	2,225
2018-11-30	2,232	2,255	2,192	2,200	110,500	2,200
2018-11-29	2,225	2,257	2,167	2,215	106,700	2,215
2018-11-28	2,238	2,251	2,197	2,221	106,900	2,221
2018-11-27	2,264	2,268	2,192	2,218	91,200	2,218
2018-11-26	2,287	2,296	2,263	2,269	97,600	2,269
2018-11-22	2,346	2,366	2,295	2,322	82,100	2,322
2018-11-21	2,351	2,371	2,311	2,337	75,300	2,337
2018-11-20	2,334	2,427	2,325	2,401	149,300	2,401
2018-11-19	2,296	2,404	2,293	2,334	114,200	2,334
2018-11-16	2,266	2,292	2,213	2,246	109,400	2,246
2018-11-15	2,244	2,306	2,210	2,269	99,600	2,269
2018-11-14	2,298	2,318	2,243	2,245	81,800	2,245
2018-11-13	2,296	2,314	2,279	2,295	97,400	2,295
2018-11-12	2,406	2,426	2,345	2,354	126,500	2,354
2018-11-09	2,464	2,510	2,443	2,451	82,300	2,451
2018-11-08	2,402	2,472	2,402	2,462	121,100	2,462
2018-11-07	2,343	2,387	2,318	2,365	132,300	2,365
2018-11-06	2,330	2,355	2,275	2,293	109,900	2,293
2018-11-05	2,305	2,348	2,277	2,278	84,900	2,278
2018-11-02	2,247	2,342	2,237	2,311	140,800	2,311
2018-11-01	1,918	2,245	1,918	2,242	217,100	2,242
2018-10-31	1,884	2,055	1,884	2,048	167,900	2,048
2018-10-30	1,848	1,899	1,838	1,893	84,600	1,893
2018-10-29	1,900	1,926	1,870	1,875	79,300	1,875
2018-10-26	1,923	1,926	1,876	1,896	40,100	1,896
2018-10-25	1,944	1,944	1,895	1,909	82,900	1,909
2018-10-24	1,967	2,008	1,956	1,973	61,700	1,973
2018-10-23	2,003	2,003	1,953	1,967	76,300	1,967
2018-10-22	2,030	2,045	2,002	2,028	40,900	2,028
2018-10-19	2,000	2,058	1,985	2,050	56,700	2,050
2018-10-18	2,062	2,075	2,006	2,014	52,800	2,014
2018-10-17	2,115	2,129	2,054	2,061	47,100	2,061
2018-10-16	2,080	2,094	2,052	2,072	74,000	2,072
2018-10-15	2,080	2,110	2,056	2,091	63,400	2,091
2018-10-12	2,088	2,094	2,054	2,080	54,200	2,080
2018-10-11	2,099	2,124	2,076	2,088	55,600	2,088
2018-10-10	2,153	2,164	2,118	2,149	39,800	2,149
2018-10-09	2,240	2,241	2,149	2,156	53,000	2,156
2018-10-05	2,226	2,278	2,222	2,246	70,100	2,246
2018-10-04	2,251	2,274	2,241	2,247	55,100	2,247
2018-10-03	2,264	2,269	2,230	2,230	50,200	2,230
2018-10-02	2,270	2,276	2,247	2,262	50,500	2,262
2018-10-01	2,226	2,267	2,212	2,245	50,100	2,245
2018-09-28	2,200	2,254	2,196	2,216	96,200	2,216
2018-09-27	2,239	2,252	2,200	2,202	61,200	2,202
2018-09-26	2,210	2,242	2,179	2,239	50,200	2,239
2018-09-25	2,236	2,238	2,196	2,220	76,000	2,220
2018-09-21	2,147	2,210	2,147	2,200	83,800	2,200
2018-09-20	2,141	2,142	2,103	2,121	42,700	2,121
2018-09-19	2,100	2,133	2,084	2,128	58,400	2,128
2018-09-18	2,005	2,076	2,005	2,066	64,400	2,066
2018-09-14	1,980	2,011	1,977	1,991	105,800	1,991
2018-09-13	1,919	1,957	1,913	1,940	56,600	1,940
2018-09-12	1,935	1,945	1,907	1,918	51,900	1,918
2018-09-11	1,956	1,956	1,911	1,937	70,800	1,937
2018-09-10	1,971	1,984	1,939	1,951	86,000	1,951
2018-09-07	1,936	1,968	1,929	1,966	51,800	1,966
2018-09-06	1,930	1,969	1,928	1,957	61,400	1,957
2018-09-05	1,952	1,957	1,938	1,942	63,600	1,942
2018-09-04	1,976	1,976	1,932	1,952	99,800	1,952
2018-09-03	2,021	2,021	1,966	1,976	72,400	1,976
2018-08-31	2,032	2,062	2,023	2,035	90,700	2,035
2018-08-30	2,058	2,093	2,056	2,073	78,600	2,073
2018-08-29	2,038	2,048	2,023	2,032	67,000	2,032
2018-08-28	2,071	2,074	2,026	2,031	108,800	2,031
2018-08-27	2,079	2,097	2,063	2,066	86,600	2,066
2018-08-24	2,136	2,137	2,076	2,090	57,000	2,090
2018-08-23	2,174	2,196	2,134	2,136	62,600	2,136
2018-08-22	2,118	2,196	2,118	2,176	91,900	2,176
2018-08-21	2,108	2,133	2,089	2,121	66,500	2,121
2018-08-20	2,062	2,126	2,062	2,114	95,200	2,114
2018-08-17	2,016	2,066	2,002	2,062	73,700	2,062
2018-08-16	1,917	2,018	1,908	2,015	136,700	2,015
2018-08-15	2,000	2,006	1,958	1,959	58,000	1,959
2018-08-14	2,031	2,034	2,006	2,017	61,800	2,017
2018-08-13	2,030	2,037	2,000	2,031	73,800	2,031
2018-08-10	2,092	2,099	2,042	2,056	81,500	2,056
2018-08-09	2,114	2,126	2,088	2,101	61,400	2,101
2018-08-08	2,151	2,164	2,106	2,114	111,800	2,114
2018-08-07	2,153	2,188	2,153	2,172	47,900	2,172
2018-08-06	2,150	2,199	2,150	2,184	48,200	2,184
2018-08-03	2,178	2,180	2,145	2,167	49,800	2,167
2018-08-02	2,231	2,231	2,177	2,178	87,100	2,178
2018-08-01	2,174	2,274	2,130	2,257	190,100	2,257
2018-07-31	2,066	2,300	2,043	2,184	264,500	2,184
2018-07-30	2,105	2,132	2,098	2,116	98,500	2,116
2018-07-27	2,059	2,096	2,037	2,089	85,200	2,089
2018-07-26	2,047	2,051	2,019	2,038	43,400	2,038
2018-07-25	1,979	2,020	1,979	2,012	47,300	2,012
2018-07-24	1,945	1,962	1,942	1,962	57,000	1,962
2018-07-23	1,958	1,960	1,924	1,927	99,000	1,927
2018-07-20	2,006	2,006	1,970	1,980	79,000	1,980
2018-07-19	2,016	2,020	1,991	1,996	71,200	1,996
2018-07-18	1,999	2,035	1,978	2,003	81,200	2,003
2018-07-17	1,969	1,997	1,935	1,977	85,900	1,977
2018-07-13	1,955	2,000	1,918	1,945	78,900	1,945
2018-07-12	1,950	1,967	1,913	1,915	53,700	1,915
2018-07-11	1,941	1,949	1,907	1,927	74,900	1,927
2018-07-10	1,969	1,984	1,950	1,950	67,100	1,950
2018-07-09	1,940	1,978	1,931	1,974	59,300	1,974
2018-07-06	1,934	1,946	1,921	1,933	65,900	1,933
2018-07-05	1,971	1,971	1,915	1,921	67,400	1,921
2018-07-04	1,983	2,017	1,968	1,977	117,400	1,977
2018-07-03	2,047	2,047	1,992	2,007	97,200	2,007
2018-07-02	2,094	2,115	2,044	2,046	113,700	2,046
2018-06-29	2,119	2,119	2,069	2,096	73,700	2,096
2018-06-28	2,125	2,130	2,091	2,120	56,400	2,120
2018-06-27	2,150	2,153	2,119	2,130	40,900	2,130
2018-06-26	2,167	2,193	2,128	2,165	88,600	2,165
2018-06-25	2,168	2,168	2,123	2,132	92,200	2,132
2018-06-22	2,112	2,184	2,105	2,169	202,200	2,169
2018-06-21	2,170	2,178	2,120	2,123	59,700	2,123
2018-06-20	2,179	2,179	2,120	2,176	89,700	2,176
2018-06-19	2,250	2,254	2,190	2,192	59,800	2,192
2018-06-18	2,260	2,265	2,215	2,246	64,700	2,246
2018-06-15	2,287	2,300	2,245	2,259	74,600	2,259
2018-06-14	2,302	2,343	2,283	2,286	122,100	2,286
2018-06-13	2,283	2,317	2,278	2,306	97,600	2,306
2018-06-12	2,231	2,300	2,231	2,283	215,300	2,283
2018-06-11	2,229	2,239	2,176	2,205	306,200	2,205
2018-06-08	2,137	2,152	2,099	2,112	109,800	2,112
2018-06-07	2,143	2,173	2,125	2,146	133,400	2,146
2018-06-06	2,131	2,136	2,091	2,105	96,100	2,105
2018-06-05	2,115	2,136	2,080	2,136	157,200	2,136
2018-06-04	2,114	2,134	2,076	2,121	174,100	2,121
2018-06-01	2,072	2,107	2,054	2,083	219,900	2,083
2018-05-31	2,083	2,109	2,049	2,079	215,900	2,079
2018-05-30	2,074	2,076	2,053	2,068	79,000	2,068
2018-05-29	2,167	2,167	2,101	2,111	87,800	2,111
2018-05-28	2,159	2,172	2,128	2,170	140,900	2,170
2018-05-25	2,218	2,218	2,165	2,166	126,400	2,166
2018-05-24	2,262	2,284	2,233	2,239	103,000	2,239
2018-05-23	2,246	2,324	2,229	2,312	178,800	2,312
2018-05-22	2,316	2,322	2,245	2,253	106,100	2,253
2018-05-21	2,299	2,326	2,268	2,318	85,500	2,318
2018-05-18	2,332	2,335	2,286	2,296	69,700	2,296
2018-05-17	2,290	2,312	2,256	2,311	118,000	2,311
2018-05-16	2,243	2,280	2,218	2,274	99,200	2,274
2018-05-15	2,234	2,261	2,228	2,242	115,800	2,242
2018-05-14	2,219	2,247	2,181	2,232	171,700	2,232
2018-05-11	2,193	2,215	2,173	2,213	192,900	2,213
2018-05-10	2,200	2,206	2,176	2,185	67,400	2,185
2018-05-09	2,202	2,219	2,166	2,180	81,300	2,180
2018-05-08	2,239	2,262	2,212	2,224	120,800	2,224
2018-05-07	2,255	2,295	2,239	2,248	92,400	2,248
2018-05-02	2,349	2,349	2,259	2,272	232,600	2,272
2018-05-01	2,281	2,425	2,245	2,343	389,700	2,343
2018-04-27	2,079	2,460	2,048	2,281	628,300	2,281
2018-04-26	2,065	2,098	2,054	2,079	163,700	2,079
2018-04-25	2,044	2,077	2,036	2,065	169,700	2,065
2018-04-24	2,084	2,084	2,036	2,053	134,200	2,053
2018-04-23	2,070	2,104	2,056	2,084	111,700	2,084
2018-04-20	2,041	2,087	2,038	2,078	145,200	2,078
2018-04-19	2,021	2,059	2,011	2,041	259,100	2,041
2018-04-18	2,025	2,039	1,990	1,993	141,600	1,993
2018-04-17	2,050	2,113	2,046	2,079	260,700	2,079
2018-04-16	2,013	2,034	2,005	2,024	53,100	2,024
2018-04-13	1,970	2,019	1,968	2,009	67,800	2,009
2018-04-12	1,940	1,962	1,922	1,960	46,100	1,960
2018-04-11	1,927	1,949	1,920	1,940	48,300	1,940
2018-04-10	1,883	1,925	1,873	1,920	48,400	1,920
2018-04-09	1,876	1,893	1,864	1,883	68,200	1,883
2018-04-06	1,916	1,916	1,872	1,872	64,800	1,872
2018-04-05	1,916	1,935	1,903	1,905	143,000	1,905
2018-04-04	1,872	1,920	1,864	1,909	156,100	1,909
2018-04-03	1,832	1,876	1,823	1,859	89,100	1,859
2018-03-30	1,830	1,836	1,802	1,834	84,100	1,834
2018-03-29	1,842	1,842	1,775	1,796	81,400	1,796
2018-03-28	1,788	1,845	1,765	1,831	101,200	1,831
2018-03-27	1,818	1,832	1,784	1,832	154,300	1,832
2018-03-26	1,771	1,804	1,763	1,802	176,300	1,802
2018-03-23	1,761	1,791	1,753	1,775	249,100	1,775
2018-03-22	1,759	1,805	1,754	1,801	130,900	1,801
2018-03-20	1,725	1,773	1,721	1,771	77,900	1,771
2018-03-19	1,755	1,767	1,733	1,734	53,400	1,734
2018-03-16	1,785	1,785	1,750	1,755	97,300	1,755
2018-03-15	1,790	1,794	1,755	1,779	64,200	1,779
2018-03-14	1,782	1,817	1,780	1,794	140,600	1,794
2018-03-13	1,771	1,784	1,758	1,778	97,500	1,778
2018-03-12	1,760	1,774	1,744	1,770	165,500	1,770
2018-03-09	1,758	1,760	1,721	1,737	164,300	1,737
2018-03-08	1,730	1,756	1,730	1,749	191,300	1,749
2018-03-07	1,692	1,730	1,684	1,720	134,500	1,720
2018-03-06	1,720	1,735	1,699	1,703	103,700	1,703
2018-03-05	1,696	1,696	1,675	1,686	127,000	1,686
2018-03-02	1,722	1,737	1,698	1,711	389,000	1,711
2018-03-01	1,716	1,762	1,714	1,762	418,000	1,762
2018-02-28	1,822	1,835	1,707	1,715	1,103,200	1,715
2018-02-27	1,908	1,930	1,893	1,913	130,400	1,913
2018-02-26	1,882	1,913	1,879	1,887	134,100	1,887
2018-02-23	1,890	1,904	1,830	1,860	409,500	1,860
2018-02-22	1,928	1,934	1,892	1,898	148,100	1,898
2018-02-21	1,974	1,979	1,916	1,922	138,600	1,922
2018-02-20	1,999	1,999	1,961	1,974	74,700	1,974
2018-02-19	1,973	2,009	1,960	2,008	99,600	2,008
2018-02-16	1,935	1,989	1,921	1,973	99,800	1,973
2018-02-15	1,910	1,931	1,898	1,913	94,000	1,913
2018-02-14	1,926	1,937	1,879	1,880	146,800	1,880
2018-02-13	1,957	1,973	1,921	1,926	142,100	1,926
2018-02-09	1,958	1,958	1,928	1,955	188,600	1,955
2018-02-08	2,020	2,040	1,986	1,998	189,100	1,998
2018-02-07	2,068	2,082	1,984	2,021	140,200	2,021
2018-02-06	1,977	2,009	1,938	1,979	182,300	1,979
2018-02-05	2,106	2,123	2,065	2,067	160,900	2,067
2018-02-02	2,133	2,187	2,133	2,156	130,300	2,156
2018-02-01	2,109	2,168	2,050	2,145	385,800	2,145
2018-01-31	2,092	2,181	1,971	1,990	381,500	1,990
2018-01-30	2,121	2,137	2,089	2,096	173,100	2,096
2018-01-29	2,137	2,148	2,121	2,123	65,600	2,123
2018-01-26	2,146	2,162	2,123	2,140	59,800	2,140
2018-01-25	2,208	2,209	2,143	2,147	89,900	2,147
2018-01-24	2,183	2,204	2,165	2,176	151,400	2,176
2018-01-23	2,117	2,164	2,105	2,161	106,500	2,161
2018-01-22	2,096	2,116	2,076	2,114	73,800	2,114
2018-01-19	2,088	2,115	2,088	2,098	72,100	2,098
2018-01-18	2,143	2,145	2,088	2,093	175,900	2,093
2018-01-17	2,159	2,159	2,116	2,122	66,000	2,122
2018-01-16	2,155	2,182	2,145	2,157	64,700	2,157
2018-01-15	2,211	2,211	2,155	2,155	51,700	2,155
2018-01-12	2,198	2,220	2,191	2,197	108,700	2,197
2018-01-11	2,204	2,227	2,197	2,213	89,900	2,213
2018-01-10	2,237	2,237	2,207	2,217	104,000	2,217
2018-01-09	2,226	2,249	2,213	2,237	124,400	2,237
2018-01-05	2,210	2,228	2,189	2,206	102,500	2,206
2018-01-04	2,158	2,200	2,152	2,200	107,600	2,200

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