1. HOME >
  2. 株価時系列 >
  3. 5440 >
  4. 2020年

5440 共英製鋼(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4691,4691,4291,43075,9001,430
2020-12-291,4431,4701,4371,46948,1001,469
2020-12-281,4511,4611,4301,44377,6001,443
2020-12-251,4711,4711,4361,45398,6001,453
2020-12-241,4251,4531,4251,44874,0001,448
2020-12-231,4311,4481,4111,42088,8001,420
2020-12-221,4621,4691,4271,44196,6001,441
2020-12-211,4951,5121,4671,479127,2001,479
2020-12-181,5041,5421,4951,503157,2001,503
2020-12-171,5101,5101,4841,49379,4001,493
2020-12-161,5131,5201,4941,514101,7001,514
2020-12-151,4751,5201,4611,48783,4001,487
2020-12-141,4581,4771,4461,47684,9001,476
2020-12-111,4631,4801,4321,440167,1001,440
2020-12-101,4631,4871,4601,46384,4001,463
2020-12-091,4561,4751,4551,47198,7001,471
2020-12-081,4601,4801,4521,47595,7001,475
2020-12-071,5201,5371,4431,452128,6001,452
2020-12-041,5461,5681,5221,531189,7001,531
2020-12-031,4841,5231,4711,506146,0001,506
2020-12-021,5441,5441,4861,515105,8001,515
2020-12-011,4641,5301,4641,526200,9001,526
2020-11-301,5631,6011,4801,494450,2001,494
2020-11-271,4501,5541,4501,534329,0001,534
2020-11-261,4291,4361,4031,43574,0001,435
2020-11-251,4171,4451,4161,416105,4001,416
2020-11-241,3971,4051,3861,40193,3001,401
2020-11-201,3411,3731,3331,37092,6001,370
2020-11-191,3591,3831,3371,341114,2001,341
2020-11-181,3531,3641,3351,357115,3001,357
2020-11-171,3681,3711,3301,364119,6001,364
2020-11-161,3681,3701,3511,358116,0001,358
2020-11-131,3451,3501,3231,339147,6001,339
2020-11-121,4071,4111,3391,350237,6001,350
2020-11-111,4601,4801,4301,436185,9001,436
2020-11-101,4391,4631,4081,452222,9001,452
2020-11-091,3741,3951,3581,393155,1001,393
2020-11-061,4001,4021,3621,388112,9001,388
2020-11-051,3801,4001,3331,391245,3001,391
2020-11-041,3801,4061,3741,37897,5001,378
2020-11-021,3261,3991,3261,367143,6001,367
2020-10-301,3171,3691,2901,310245,1001,310
2020-10-291,3161,3271,3081,31754,3001,317
2020-10-281,3331,3471,3211,34671,9001,346
2020-10-271,3401,3511,3291,34464,6001,344
2020-10-261,3971,3981,3461,369126,1001,369
2020-10-231,4261,4381,4051,41467,6001,414
2020-10-221,4321,4321,4051,41951,3001,419
2020-10-211,4241,4411,4071,41879,4001,418
2020-10-201,4091,4281,4011,424113,8001,424
2020-10-191,3731,4141,3731,410109,5001,410
2020-10-161,3511,3821,3471,36785,7001,367
2020-10-151,3581,3791,3541,35483,9001,354
2020-10-141,3291,3531,3181,347130,6001,347
2020-10-131,3261,3401,3201,33577,5001,335
2020-10-121,3301,3301,3071,32663,9001,326
2020-10-091,3451,3451,3161,332102,1001,332
2020-10-081,3481,3671,3401,35190,1001,351
2020-10-071,3321,3521,3181,348103,0001,348
2020-10-061,3531,3601,3411,357130,8001,357
2020-10-051,3061,3331,3061,332157,6001,332
2020-10-021,3451,3541,3011,305140,4001,305
2020-09-301,3801,3931,3451,347107,9001,347
2020-09-291,3981,3991,3751,38993,2001,389
2020-09-281,3821,4031,3741,40398,7001,403
2020-09-251,4171,4211,3631,376127,3001,376
2020-09-241,4011,4041,3551,35766,8001,357
2020-09-231,4141,4181,3921,405125,1001,405
2020-09-181,4491,4501,4241,444227,0001,444
2020-09-171,4391,4531,4131,41988,9001,419
2020-09-161,4221,4251,3931,41299,5001,412
2020-09-151,4261,4261,3911,418147,9001,418
2020-09-141,3931,4351,3931,434119,9001,434
2020-09-111,3601,3831,3591,377124,0001,377
2020-09-101,3531,3901,3531,390128,8001,390
2020-09-091,3261,3461,3181,346137,5001,346
2020-09-081,3291,3361,3211,32648,7001,326
2020-09-071,3101,3321,3041,31080,2001,310
2020-09-041,2821,3181,2741,312100,8001,312
2020-09-031,3271,3271,2911,295110,2001,295
2020-09-021,3331,3331,2831,316162,1001,316
2020-09-011,3201,3331,3101,33358,7001,333
2020-08-311,3671,3931,3321,333126,4001,333
2020-08-281,3551,3921,3281,347170,4001,347
2020-08-271,3051,3461,2941,346163,2001,346
2020-08-261,3001,3001,2851,29154,5001,291
2020-08-251,2921,3011,2811,28987,4001,289
2020-08-241,3051,3051,2681,27163,9001,271
2020-08-211,2841,3071,2821,30468,4001,304
2020-08-201,2691,2951,2681,27881,2001,278
2020-08-191,2771,2891,2671,27159,0001,271
2020-08-181,2861,2921,2661,26871,7001,268
2020-08-171,3031,3181,2851,28566,5001,285
2020-08-141,3331,3331,3041,30538,2001,305
2020-08-131,3631,3661,3241,32466,4001,324
2020-08-121,3181,3521,3151,35099,9001,350
2020-08-111,2761,3271,2711,320125,4001,320
2020-08-071,2851,2851,2541,26253,0001,262
2020-08-061,2851,3171,2801,28046,4001,280
2020-08-051,2641,2911,2551,29089,7001,290
2020-08-041,2591,2811,2541,27761,4001,277
2020-08-031,2411,2841,2321,234134,5001,234
2020-07-311,2601,2991,2301,244155,0001,244
2020-07-301,2861,2921,2581,28790,8001,287
2020-07-291,3011,3091,2781,28190,7001,281
2020-07-281,2881,3151,2761,311137,1001,311
2020-07-271,2771,2831,2521,281108,9001,281
2020-07-221,3211,3211,2881,29995,0001,299
2020-07-211,3251,3361,3031,30786,1001,307
2020-07-201,3121,3301,3071,32554,8001,325
2020-07-171,3431,3431,3041,32253,9001,322
2020-07-161,3501,3771,3181,336129,3001,336
2020-07-151,3151,3471,3101,323113,6001,323
2020-07-141,2831,2961,2701,29056,3001,290
2020-07-131,2761,2851,2631,27897,7001,278
2020-07-101,2711,2751,2461,24892,5001,248
2020-07-091,2901,2921,2681,27294,6001,272
2020-07-081,2651,2951,2571,277101,2001,277
2020-07-071,2921,2971,2541,27079,0001,270
2020-07-061,2731,2871,2531,28776,3001,287
2020-07-031,2691,2731,2361,25570,9001,255
2020-07-021,2621,2771,2491,25370,1001,253
2020-07-011,2921,2951,2601,260102,1001,260
2020-06-301,3181,3361,2911,29185,1001,291
2020-06-291,3061,3121,2901,29860,7001,298
2020-06-261,3521,3591,3201,33288,8001,332
2020-06-251,3191,3231,3011,322125,5001,322
2020-06-241,3321,3391,3101,31967,5001,319
2020-06-231,3201,3621,3201,34690,8001,346
2020-06-221,2751,3381,2641,312134,0001,312
2020-06-191,3131,3181,2861,300208,4001,300
2020-06-181,3351,3361,3041,320112,4001,320
2020-06-171,3861,3861,3321,349108,8001,349
2020-06-161,3191,3691,3141,366135,9001,366
2020-06-151,3151,3321,2881,288116,6001,288
2020-06-121,2841,3151,2691,305251,9001,305
2020-06-111,4391,4391,4011,404111,7001,404
2020-06-101,4571,4591,4301,45086,8001,450
2020-06-091,4891,4891,4251,458118,7001,458
2020-06-081,4651,4901,4441,489131,1001,489
2020-06-051,4251,4341,4011,433144,8001,433
2020-06-041,4491,4491,4041,42492,6001,424
2020-06-031,4321,4351,4061,426100,4001,426
2020-06-021,4361,4421,4111,41397,2001,413
2020-06-011,4161,4251,3951,42484,7001,424
2020-05-291,4741,4741,4211,424112,1001,424
2020-05-281,5091,5231,4511,478136,3001,478
2020-05-271,3621,4901,3581,485235,4001,485
2020-05-261,3471,3581,3251,35886,0001,358
2020-05-251,3231,3451,3081,34558,9001,345
2020-05-221,3441,3461,2931,307116,6001,307
2020-05-211,3691,3741,3391,343111,6001,343
2020-05-201,3761,3891,3541,36797,2001,367
2020-05-191,3881,4101,3721,380108,9001,380
2020-05-181,3921,3961,3531,36690,1001,366
2020-05-151,3611,3811,3471,37760,6001,377
2020-05-141,3761,4001,3591,359107,7001,359
2020-05-131,4221,4361,3921,402114,5001,402
2020-05-121,4201,4791,3931,441321,3001,441
2020-05-111,3741,4191,3451,417125,0001,417
2020-05-081,3231,3621,3061,354136,1001,354
2020-05-071,3131,3171,2961,307130,3001,307
2020-05-011,3511,3561,3271,340154,6001,340
2020-04-301,3661,4091,3661,381149,9001,381
2020-04-281,3461,3511,3231,349120,3001,349
2020-04-271,2991,3391,2861,33690,6001,336
2020-04-241,3351,3351,2971,30881,1001,308
2020-04-231,3001,3281,2921,323145,7001,323
2020-04-221,2761,3321,2741,326143,4001,326
2020-04-211,3271,3331,2741,286139,4001,286
2020-04-201,2951,3561,2951,322341,2001,322
2020-04-171,2531,2951,2451,26576,6001,265
2020-04-161,2301,2601,1961,256145,2001,256
2020-04-151,2861,2861,2191,233251,3001,233
2020-04-141,2851,3071,2581,29670,3001,296
2020-04-131,3241,3241,2911,29165,2001,291
2020-04-101,3091,3361,2821,33477,2001,334
2020-04-091,3131,3201,2811,31281,2001,312
2020-04-081,2441,3221,2361,301216,1001,301
2020-04-071,2281,2441,1841,233255,3001,233
2020-04-061,1711,2481,1531,228134,6001,228
2020-04-031,2211,2331,1771,18875,7001,188
2020-04-021,2001,2281,1991,215111,4001,215
2020-04-011,2291,2881,2011,210127,0001,210
2020-03-311,2781,3001,2361,247159,1001,247
2020-03-301,3001,3151,2391,291229,3001,291
2020-03-271,3421,4011,3411,401363,2001,401
2020-03-261,3451,3451,2801,314224,3001,314
2020-03-251,3881,3881,3201,367212,0001,367
2020-03-241,2751,3191,2551,298159,6001,298
2020-03-231,1701,2601,1701,246265,9001,246
2020-03-191,2501,2551,1611,178259,5001,178
2020-03-181,2471,3031,2151,216298,9001,216
2020-03-171,2271,3001,2021,279185,7001,279
2020-03-161,2601,3341,2301,261193,7001,261
2020-03-131,1771,2661,1751,234229,1001,234
2020-03-121,3581,3671,2931,312153,1001,312
2020-03-111,4191,4731,4011,401167,7001,401
2020-03-101,3961,4361,3371,428131,6001,428
2020-03-091,4701,4941,4211,426133,1001,426
2020-03-061,6101,6101,5331,536145,7001,536
2020-03-051,6641,6641,6171,63374,4001,633
2020-03-041,6181,6871,6181,63492,6001,634
2020-03-031,6841,7001,6411,641133,4001,641
2020-03-021,6171,6831,6111,665136,7001,665
2020-02-281,6411,6681,6211,635155,7001,635
2020-02-271,7361,7381,7001,703153,0001,703
2020-02-261,7291,7651,7191,76292,1001,762
2020-02-251,7761,7881,7461,748139,4001,748
2020-02-211,8601,8861,8591,86457,7001,864
2020-02-201,8711,9041,8711,879128,8001,879
2020-02-191,8741,8891,8491,85089,7001,850
2020-02-181,8581,8721,8331,862108,1001,862
2020-02-171,8341,8761,8161,86499,9001,864
2020-02-141,8851,8851,8511,867109,0001,867
2020-02-131,8991,9281,8971,90194,4001,901
2020-02-121,9241,9241,8861,88669,3001,886
2020-02-101,8831,9161,8801,90482,5001,904
2020-02-071,8951,9211,8851,910142,1001,910
2020-02-061,8901,9151,8901,902183,0001,902
2020-02-051,9021,9201,8821,886217,4001,886
2020-02-041,8521,8931,8521,89099,1001,890
2020-02-031,8591,8961,8221,848269,3001,848
2020-01-311,9232,0391,9201,939374,3001,939
2020-01-301,9562,0051,9291,946242,4001,946
2020-01-292,0232,0301,9992,023150,8002,023
2020-01-282,0352,0352,0162,028112,7002,028
2020-01-272,0502,0682,0402,06077,7002,060
2020-01-242,1112,1132,0812,098112,4002,098
2020-01-232,0892,1132,0742,092125,1002,092
2020-01-222,0452,1022,0182,091176,8002,091
2020-01-212,0562,0612,0292,04196,9002,041
2020-01-202,0372,0602,0282,045150,5002,045
2020-01-172,0532,0572,0332,056115,9002,056
2020-01-162,0802,0802,0552,05996,2002,059
2020-01-152,1032,1032,0592,07288,4002,072
2020-01-142,0902,1162,0852,096101,5002,096
2020-01-102,0902,1012,0742,09087,0002,090
2020-01-092,0962,0962,0732,090119,2002,090
2020-01-082,0772,0772,0392,058157,1002,058
2020-01-072,0952,1092,0782,107118,6002,107
2020-01-062,0892,0992,0812,095120,2002,095

分割・併合履歴 ： なし