5440 共英製鋼(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,148	2,148	2,113	2,139	92,300	2,139
2019-12-27	2,146	2,159	2,142	2,151	50,600	2,151
2019-12-26	2,114	2,136	2,105	2,130	96,700	2,130
2019-12-25	2,127	2,142	2,097	2,097	40,500	2,097
2019-12-24	2,152	2,155	2,129	2,143	77,100	2,143
2019-12-23	2,177	2,177	2,127	2,133	123,700	2,133
2019-12-20	2,159	2,179	2,142	2,166	165,600	2,166
2019-12-19	2,163	2,163	2,137	2,159	136,500	2,159
2019-12-18	2,163	2,177	2,139	2,151	130,300	2,151
2019-12-17	2,149	2,161	2,116	2,161	76,000	2,161
2019-12-16	2,140	2,140	2,114	2,125	78,300	2,125
2019-12-13	2,170	2,171	2,135	2,143	139,200	2,143
2019-12-12	2,145	2,159	2,117	2,121	130,900	2,121
2019-12-11	2,171	2,171	2,132	2,132	144,100	2,132
2019-12-10	2,200	2,215	2,173	2,176	103,600	2,176
2019-12-09	2,200	2,210	2,180	2,189	60,400	2,189
2019-12-06	2,166	2,198	2,163	2,188	170,800	2,188
2019-12-05	2,123	2,169	2,121	2,163	205,400	2,163
2019-12-04	2,079	2,111	2,077	2,098	189,900	2,098
2019-12-03	2,085	2,102	2,059	2,090	117,200	2,090
2019-12-02	2,061	2,102	2,060	2,100	144,500	2,100
2019-11-29	2,079	2,088	2,051	2,062	103,500	2,062
2019-11-28	2,104	2,111	2,069	2,075	119,300	2,075
2019-11-27	2,135	2,170	2,128	2,134	276,500	2,134
2019-11-26	2,110	2,127	2,085	2,112	262,700	2,112
2019-11-25	2,064	2,086	2,048	2,079	184,000	2,079
2019-11-22	1,978	2,033	1,973	2,024	243,300	2,024
2019-11-21	1,947	1,953	1,914	1,953	306,800	1,953
2019-11-20	1,980	2,003	1,960	1,968	278,200	1,968
2019-11-19	2,040	2,048	1,997	2,008	338,000	2,008
2019-11-18	2,074	2,074	1,990	2,003	346,200	2,003
2019-11-15	2,069	2,100	2,031	2,078	279,300	2,078
2019-11-14	2,124	2,124	2,050	2,050	227,800	2,050
2019-11-13	2,166	2,166	2,101	2,135	210,500	2,135
2019-11-12	2,216	2,235	2,158	2,179	163,500	2,179
2019-11-11	2,285	2,314	2,219	2,223	171,000	2,223
2019-11-08	2,260	2,292	2,246	2,280	210,800	2,280
2019-11-07	2,168	2,228	2,152	2,215	194,800	2,215
2019-11-06	2,098	2,153	2,092	2,149	298,700	2,149
2019-11-05	1,992	2,089	1,981	2,073	348,100	2,073
2019-11-01	1,985	1,988	1,895	1,972	480,900	1,972
2019-10-31	2,083	2,144	1,960	1,989	316,700	1,989
2019-10-30	2,091	2,091	2,059	2,071	95,000	2,071
2019-10-29	2,080	2,124	2,076	2,115	131,000	2,115
2019-10-28	2,080	2,102	2,042	2,050	60,900	2,050
2019-10-25	2,069	2,069	2,019	2,062	127,500	2,062
2019-10-24	2,105	2,117	2,058	2,060	133,000	2,060
2019-10-23	2,060	2,092	2,030	2,091	139,000	2,091
2019-10-21	2,081	2,093	2,067	2,079	75,200	2,079
2019-10-18	2,097	2,115	2,068	2,081	101,000	2,081
2019-10-17	2,072	2,103	2,048	2,073	194,700	2,073
2019-10-16	2,000	2,054	1,995	2,054	147,700	2,054
2019-10-15	1,991	1,997	1,964	1,971	93,700	1,971
2019-10-11	1,914	1,945	1,890	1,944	137,900	1,944
2019-10-10	1,960	1,960	1,906	1,914	108,900	1,914
2019-10-09	1,938	1,956	1,925	1,952	103,700	1,952
2019-10-08	1,946	1,972	1,940	1,955	79,500	1,955
2019-10-07	1,930	1,938	1,903	1,911	57,000	1,911
2019-10-04	1,930	1,930	1,888	1,923	65,300	1,923
2019-10-03	1,950	1,957	1,918	1,930	70,200	1,930
2019-10-02	1,992	2,007	1,974	1,990	83,600	1,990
2019-10-01	2,028	2,037	1,993	2,005	95,500	2,005
2019-09-30	2,050	2,068	2,009	2,023	83,600	2,023
2019-09-27	2,087	2,091	2,035	2,069	89,700	2,069
2019-09-26	2,089	2,109	2,071	2,093	144,600	2,093
2019-09-25	2,056	2,080	2,046	2,057	73,600	2,057
2019-09-24	2,048	2,085	2,045	2,076	103,500	2,076
2019-09-20	2,048	2,060	2,029	2,048	182,600	2,048
2019-09-19	1,993	2,040	1,993	2,020	119,700	2,020
2019-09-18	1,986	1,987	1,951	1,986	113,900	1,986
2019-09-17	1,978	1,978	1,946	1,970	96,900	1,970
2019-09-13	1,960	1,989	1,940	1,987	141,900	1,987
2019-09-12	1,940	1,950	1,933	1,944	122,600	1,944
2019-09-11	1,934	1,940	1,914	1,933	104,400	1,933
2019-09-10	1,919	1,938	1,912	1,931	87,900	1,931
2019-09-09	1,892	1,916	1,872	1,907	66,500	1,907
2019-09-06	1,880	1,905	1,880	1,890	100,700	1,890
2019-09-05	1,827	1,880	1,822	1,861	145,700	1,861
2019-09-04	1,790	1,802	1,772	1,781	89,000	1,781
2019-09-03	1,720	1,804	1,718	1,800	154,500	1,800
2019-09-02	1,683	1,716	1,680	1,701	59,100	1,701
2019-08-30	1,664	1,696	1,654	1,683	81,300	1,683
2019-08-29	1,638	1,654	1,629	1,635	72,600	1,635
2019-08-28	1,675	1,681	1,630	1,637	111,300	1,637
2019-08-27	1,691	1,691	1,647	1,671	108,400	1,671
2019-08-26	1,697	1,709	1,662	1,673	106,500	1,673
2019-08-23	1,736	1,747	1,711	1,743	87,500	1,743
2019-08-22	1,778	1,778	1,735	1,740	87,300	1,740
2019-08-21	1,812	1,814	1,778	1,779	69,300	1,779
2019-08-20	1,809	1,837	1,805	1,828	47,900	1,828
2019-08-19	1,806	1,806	1,770	1,802	54,400	1,802
2019-08-16	1,785	1,812	1,779	1,791	85,800	1,791
2019-08-15	1,807	1,827	1,774	1,802	110,900	1,802
2019-08-14	1,784	1,846	1,754	1,844	181,800	1,844
2019-08-13	1,749	1,756	1,733	1,747	82,900	1,747
2019-08-09	1,763	1,788	1,750	1,784	60,300	1,784
2019-08-08	1,718	1,766	1,715	1,738	120,200	1,738
2019-08-07	1,741	1,741	1,710	1,727	77,400	1,727
2019-08-06	1,716	1,765	1,705	1,735	100,300	1,735
2019-08-05	1,812	1,848	1,776	1,781	116,700	1,781
2019-08-02	1,898	1,916	1,819	1,835	230,500	1,835
2019-08-01	1,891	1,955	1,874	1,951	248,800	1,951
2019-07-31	1,786	1,915	1,750	1,851	297,900	1,851
2019-07-30	1,773	1,803	1,771	1,786	50,400	1,786
2019-07-29	1,773	1,779	1,756	1,773	55,800	1,773
2019-07-26	1,834	1,837	1,767	1,789	94,500	1,789
2019-07-25	1,813	1,819	1,799	1,806	53,500	1,806
2019-07-24	1,836	1,837	1,800	1,816	85,300	1,816
2019-07-23	1,814	1,849	1,810	1,836	73,100	1,836
2019-07-22	1,847	1,847	1,808	1,816	59,800	1,816
2019-07-19	1,811	1,851	1,796	1,844	74,100	1,844
2019-07-18	1,859	1,867	1,802	1,804	85,700	1,804
2019-07-17	1,885	1,890	1,862	1,870	43,200	1,870
2019-07-16	1,900	1,905	1,880	1,894	39,800	1,894
2019-07-12	1,893	1,920	1,891	1,909	56,500	1,909
2019-07-11	1,869	1,891	1,869	1,880	38,000	1,880
2019-07-10	1,872	1,872	1,856	1,864	45,800	1,864
2019-07-09	1,887	1,887	1,870	1,886	58,000	1,886
2019-07-08	1,917	1,917	1,884	1,886	70,000	1,886
2019-07-05	1,927	1,929	1,910	1,917	50,800	1,917
2019-07-04	1,926	1,937	1,913	1,926	80,600	1,926
2019-07-03	1,904	1,925	1,883	1,912	85,300	1,912
2019-07-02	1,902	1,920	1,891	1,913	111,500	1,913
2019-07-01	1,933	1,948	1,895	1,899	125,400	1,899
2019-06-28	1,940	1,959	1,880	1,904	143,800	1,904
2019-06-27	1,891	1,919	1,875	1,919	56,900	1,919
2019-06-26	1,878	1,899	1,870	1,881	100,100	1,881
2019-06-25	1,850	1,876	1,839	1,843	69,100	1,843
2019-06-24	1,903	1,910	1,848	1,854	78,200	1,854
2019-06-21	1,849	1,893	1,838	1,868	233,100	1,868
2019-06-20	1,830	1,850	1,812	1,830	43,000	1,830
2019-06-19	1,805	1,841	1,803	1,829	86,500	1,829
2019-06-18	1,796	1,807	1,761	1,778	56,800	1,778
2019-06-17	1,786	1,804	1,770	1,796	57,400	1,796
2019-06-14	1,819	1,821	1,791	1,801	73,500	1,801
2019-06-13	1,811	1,850	1,803	1,830	61,100	1,830
2019-06-12	1,822	1,858	1,801	1,829	80,900	1,829
2019-06-11	1,830	1,830	1,796	1,804	119,300	1,804
2019-06-10	1,819	1,854	1,809	1,847	61,400	1,847
2019-06-07	1,804	1,804	1,771	1,784	66,700	1,784
2019-06-06	1,845	1,845	1,811	1,811	50,500	1,811
2019-06-05	1,837	1,853	1,806	1,851	57,800	1,851
2019-06-04	1,762	1,800	1,742	1,799	47,600	1,799
2019-06-03	1,765	1,778	1,740	1,754	53,200	1,754
2019-05-31	1,824	1,826	1,778	1,798	90,100	1,798
2019-05-30	1,826	1,849	1,826	1,846	27,900	1,846
2019-05-29	1,866	1,868	1,829	1,849	44,900	1,849
2019-05-28	1,872	1,886	1,850	1,869	59,000	1,869
2019-05-27	1,895	1,900	1,849	1,852	65,800	1,852
2019-05-24	1,900	1,905	1,824	1,875	115,800	1,875
2019-05-23	1,868	1,869	1,846	1,860	52,200	1,860
2019-05-22	1,830	1,929	1,830	1,879	164,200	1,879
2019-05-21	1,805	1,820	1,763	1,818	117,200	1,818
2019-05-20	1,757	1,772	1,710	1,725	39,200	1,725
2019-05-17	1,730	1,754	1,708	1,737	49,300	1,737
2019-05-16	1,748	1,756	1,696	1,696	64,400	1,696
2019-05-15	1,741	1,753	1,711	1,750	62,100	1,750
2019-05-14	1,708	1,750	1,693	1,743	52,100	1,743
2019-05-13	1,781	1,795	1,744	1,745	73,800	1,745
2019-05-10	1,828	1,830	1,778	1,788	53,300	1,788
2019-05-09	1,878	1,892	1,808	1,822	147,700	1,822
2019-05-08	1,879	1,939	1,855	1,909	140,000	1,909
2019-05-07	1,858	1,986	1,854	1,891	214,700	1,891
2019-04-26	1,742	1,873	1,714	1,843	275,100	1,843
2019-04-25	1,708	1,724	1,691	1,718	53,800	1,718
2019-04-24	1,723	1,729	1,697	1,712	63,200	1,712
2019-04-23	1,694	1,727	1,687	1,697	67,700	1,697
2019-04-22	1,699	1,719	1,688	1,700	29,300	1,700
2019-04-19	1,699	1,714	1,688	1,702	33,400	1,702
2019-04-18	1,710	1,716	1,689	1,695	52,000	1,695
2019-04-17	1,693	1,728	1,690	1,716	84,500	1,716
2019-04-16	1,710	1,711	1,674	1,684	57,200	1,684
2019-04-15	1,687	1,719	1,687	1,710	69,100	1,710
2019-04-12	1,666	1,677	1,654	1,673	59,900	1,673
2019-04-11	1,683	1,683	1,643	1,649	48,100	1,649
2019-04-10	1,676	1,707	1,676	1,684	114,900	1,684
2019-04-09	1,662	1,689	1,643	1,687	98,400	1,687
2019-04-08	1,700	1,705	1,669	1,679	48,200	1,679
2019-04-05	1,680	1,706	1,670	1,680	98,800	1,680
2019-04-04	1,683	1,686	1,647	1,662	93,300	1,662
2019-04-03	1,665	1,693	1,635	1,693	78,600	1,693
2019-04-02	1,660	1,674	1,641	1,664	96,200	1,664
2019-04-01	1,598	1,648	1,593	1,628	125,500	1,628
2019-03-29	1,608	1,611	1,570	1,578	64,100	1,578
2019-03-28	1,611	1,614	1,585	1,591	105,600	1,591
2019-03-27	1,612	1,635	1,602	1,634	91,000	1,634
2019-03-26	1,612	1,652	1,612	1,650	222,800	1,650
2019-03-25	1,592	1,600	1,550	1,593	126,500	1,593
2019-03-22	1,629	1,635	1,585	1,628	202,900	1,628
2019-03-20	1,629	1,637	1,621	1,635	48,200	1,635
2019-03-19	1,647	1,652	1,625	1,629	61,700	1,629
2019-03-18	1,634	1,642	1,597	1,642	117,400	1,642
2019-03-15	1,625	1,646	1,609	1,614	125,600	1,614
2019-03-14	1,669	1,677	1,605	1,624	89,800	1,624
2019-03-13	1,644	1,663	1,628	1,651	60,200	1,651
2019-03-12	1,664	1,679	1,651	1,655	68,200	1,655
2019-03-11	1,645	1,653	1,619	1,646	57,700	1,646
2019-03-08	1,644	1,655	1,629	1,645	76,300	1,645
2019-03-07	1,693	1,693	1,655	1,671	59,200	1,671
2019-03-06	1,730	1,731	1,703	1,703	44,000	1,703
2019-03-05	1,699	1,728	1,693	1,722	57,300	1,722
2019-03-04	1,732	1,736	1,700	1,704	36,400	1,704
2019-03-01	1,706	1,716	1,692	1,707	80,700	1,707
2019-02-28	1,733	1,733	1,709	1,718	55,700	1,718
2019-02-27	1,735	1,759	1,719	1,725	53,100	1,725
2019-02-26	1,767	1,767	1,720	1,731	70,100	1,731
2019-02-25	1,757	1,768	1,733	1,758	49,300	1,758
2019-02-22	1,750	1,750	1,725	1,750	48,500	1,750
2019-02-21	1,729	1,766	1,726	1,756	102,100	1,756
2019-02-20	1,720	1,732	1,705	1,716	52,100	1,716
2019-02-19	1,680	1,708	1,671	1,704	68,500	1,704
2019-02-18	1,697	1,708	1,648	1,661	78,400	1,661
2019-02-15	1,641	1,662	1,622	1,662	56,600	1,662
2019-02-14	1,639	1,662	1,637	1,640	46,300	1,640
2019-02-13	1,627	1,640	1,614	1,634	59,300	1,634
2019-02-12	1,591	1,645	1,591	1,624	78,100	1,624
2019-02-08	1,597	1,624	1,581	1,591	118,500	1,591
2019-02-07	1,628	1,633	1,591	1,603	119,400	1,603
2019-02-06	1,670	1,673	1,625	1,634	125,700	1,634
2019-02-05	1,718	1,719	1,662	1,667	77,800	1,667
2019-02-04	1,670	1,725	1,660	1,703	137,400	1,703
2019-02-01	1,807	1,810	1,618	1,652	332,400	1,652
2019-01-31	1,723	1,820	1,711	1,776	285,800	1,776
2019-01-30	1,747	1,768	1,682	1,683	107,100	1,683
2019-01-29	1,770	1,770	1,725	1,747	64,500	1,747
2019-01-28	1,807	1,818	1,770	1,781	81,500	1,781
2019-01-25	1,800	1,836	1,783	1,807	77,200	1,807
2019-01-24	1,747	1,806	1,729	1,801	110,700	1,801
2019-01-23	1,780	1,854	1,754	1,761	306,400	1,761
2019-01-22	1,808	1,823	1,766	1,770	90,600	1,770
2019-01-21	1,771	1,802	1,763	1,788	98,400	1,788
2019-01-18	1,737	1,764	1,729	1,752	84,800	1,752
2019-01-17	1,750	1,761	1,710	1,738	156,900	1,738
2019-01-16	1,747	1,756	1,731	1,740	111,100	1,740
2019-01-15	1,732	1,796	1,719	1,783	150,000	1,783
2019-01-11	1,800	1,835	1,766	1,769	215,400	1,769
2019-01-10	1,701	1,736	1,683	1,720	76,300	1,720
2019-01-09	1,683	1,718	1,682	1,707	131,500	1,707
2019-01-08	1,683	1,700	1,625	1,633	114,200	1,633
2019-01-07	1,695	1,709	1,678	1,681	90,900	1,681
2019-01-04	1,611	1,622	1,574	1,615	130,400	1,615

分割・併合履歴：なし