5440 共英製鋼(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,414	1,426	1,409	1,415	36,900	1,415
2021-12-29	1,403	1,418	1,401	1,416	42,200	1,416
2021-12-28	1,381	1,403	1,377	1,399	73,400	1,399
2021-12-27	1,368	1,381	1,355	1,373	60,900	1,373
2021-12-24	1,376	1,386	1,369	1,373	119,400	1,373
2021-12-23	1,340	1,364	1,338	1,357	75,400	1,357
2021-12-22	1,340	1,352	1,333	1,338	59,500	1,338
2021-12-21	1,348	1,351	1,337	1,340	68,600	1,340
2021-12-20	1,333	1,333	1,321	1,324	44,000	1,324
2021-12-17	1,365	1,372	1,335	1,348	54,900	1,348
2021-12-16	1,355	1,365	1,350	1,358	53,600	1,358
2021-12-15	1,310	1,352	1,310	1,337	77,600	1,337
2021-12-14	1,332	1,340	1,324	1,336	66,500	1,336
2021-12-13	1,363	1,366	1,344	1,347	65,000	1,347
2021-12-10	1,340	1,363	1,340	1,359	81,600	1,359
2021-12-09	1,329	1,343	1,328	1,338	65,000	1,338
2021-12-08	1,339	1,342	1,327	1,334	64,500	1,334
2021-12-07	1,298	1,338	1,295	1,331	71,000	1,331
2021-12-06	1,289	1,296	1,283	1,285	30,700	1,285
2021-12-03	1,264	1,289	1,262	1,289	41,400	1,289
2021-12-02	1,246	1,265	1,243	1,258	64,000	1,258
2021-12-01	1,251	1,276	1,248	1,256	64,900	1,256
2021-11-30	1,295	1,311	1,251	1,251	121,800	1,251
2021-11-29	1,330	1,330	1,290	1,295	133,400	1,295
2021-11-26	1,381	1,381	1,334	1,345	94,400	1,345
2021-11-25	1,355	1,380	1,345	1,377	82,500	1,377
2021-11-24	1,353	1,375	1,353	1,355	100,000	1,355
2021-11-22	1,337	1,350	1,332	1,345	40,000	1,345
2021-11-19	1,315	1,335	1,315	1,332	67,800	1,332
2021-11-18	1,320	1,327	1,311	1,318	52,800	1,318
2021-11-17	1,319	1,332	1,312	1,323	76,000	1,323
2021-11-16	1,318	1,321	1,302	1,318	101,200	1,318
2021-11-15	1,333	1,338	1,313	1,318	60,000	1,318
2021-11-12	1,307	1,342	1,307	1,331	75,000	1,331
2021-11-11	1,325	1,332	1,303	1,308	99,900	1,308
2021-11-10	1,342	1,354	1,324	1,325	62,400	1,325
2021-11-09	1,356	1,361	1,338	1,345	76,400	1,345
2021-11-08	1,351	1,356	1,326	1,351	90,200	1,351
2021-11-05	1,337	1,345	1,328	1,345	96,400	1,345
2021-11-04	1,374	1,376	1,325	1,336	180,100	1,336
2021-11-02	1,385	1,400	1,354	1,354	86,800	1,354
2021-11-01	1,407	1,422	1,384	1,393	132,100	1,393
2021-10-29	1,433	1,433	1,351	1,404	226,600	1,404
2021-10-28	1,408	1,433	1,400	1,423	97,700	1,423
2021-10-27	1,419	1,426	1,406	1,420	81,300	1,420
2021-10-26	1,394	1,429	1,379	1,423	156,300	1,423
2021-10-25	1,354	1,380	1,353	1,369	163,300	1,369
2021-10-22	1,325	1,339	1,318	1,339	85,800	1,339
2021-10-21	1,355	1,358	1,334	1,334	62,200	1,334
2021-10-20	1,375	1,381	1,353	1,355	53,700	1,355
2021-10-19	1,398	1,398	1,371	1,375	41,400	1,375
2021-10-18	1,381	1,400	1,378	1,398	48,500	1,398
2021-10-15	1,366	1,391	1,366	1,389	35,400	1,389
2021-10-14	1,378	1,386	1,364	1,366	33,400	1,366
2021-10-13	1,398	1,400	1,372	1,378	60,900	1,378
2021-10-12	1,393	1,405	1,384	1,396	57,300	1,396
2021-10-11	1,393	1,408	1,387	1,401	41,700	1,401
2021-10-08	1,387	1,403	1,381	1,384	71,200	1,384
2021-10-07	1,367	1,377	1,358	1,369	67,700	1,369
2021-10-06	1,357	1,372	1,354	1,366	76,200	1,366
2021-10-05	1,340	1,354	1,322	1,345	93,300	1,345
2021-10-04	1,376	1,378	1,340	1,341	70,900	1,341
2021-10-01	1,380	1,383	1,354	1,360	101,900	1,360
2021-09-30	1,405	1,416	1,386	1,386	61,600	1,386
2021-09-29	1,402	1,408	1,392	1,408	86,100	1,408
2021-09-28	1,441	1,448	1,407	1,425	79,300	1,425
2021-09-27	1,439	1,441	1,427	1,431	81,200	1,431
2021-09-24	1,449	1,455	1,441	1,442	88,000	1,442
2021-09-22	1,409	1,423	1,404	1,406	77,000	1,406
2021-09-21	1,403	1,433	1,402	1,418	79,600	1,418
2021-09-17	1,467	1,482	1,436	1,454	328,100	1,454
2021-09-16	1,492	1,504	1,460	1,467	90,700	1,467
2021-09-15	1,505	1,513	1,492	1,503	78,300	1,503
2021-09-14	1,523	1,527	1,515	1,524	100,200	1,524
2021-09-13	1,490	1,521	1,468	1,521	102,300	1,521
2021-09-10	1,486	1,500	1,486	1,500	71,300	1,500
2021-09-09	1,488	1,498	1,480	1,496	45,300	1,496
2021-09-08	1,501	1,506	1,492	1,498	53,100	1,498
2021-09-07	1,517	1,532	1,503	1,508	49,100	1,508
2021-09-06	1,504	1,516	1,503	1,513	43,400	1,513
2021-09-03	1,489	1,498	1,478	1,489	68,500	1,489
2021-09-02	1,486	1,495	1,468	1,489	59,900	1,489
2021-09-01	1,487	1,503	1,481	1,495	93,400	1,495
2021-08-31	1,440	1,479	1,434	1,464	97,000	1,464
2021-08-30	1,430	1,452	1,429	1,448	66,700	1,448
2021-08-27	1,399	1,415	1,388	1,410	50,700	1,410
2021-08-26	1,373	1,404	1,366	1,402	87,000	1,402
2021-08-25	1,378	1,384	1,364	1,375	69,200	1,375
2021-08-24	1,383	1,396	1,370	1,376	73,800	1,376
2021-08-23	1,357	1,384	1,357	1,374	105,600	1,374
2021-08-20	1,380	1,389	1,354	1,358	107,900	1,358
2021-08-19	1,412	1,414	1,388	1,392	68,000	1,392
2021-08-18	1,441	1,445	1,418	1,418	70,800	1,418
2021-08-17	1,501	1,507	1,452	1,454	49,200	1,454
2021-08-16	1,495	1,500	1,472	1,489	83,500	1,489
2021-08-13	1,498	1,514	1,490	1,510	108,600	1,510
2021-08-12	1,456	1,497	1,455	1,494	314,600	1,494
2021-08-11	1,392	1,401	1,384	1,391	48,600	1,391
2021-08-10	1,379	1,384	1,371	1,382	48,700	1,382
2021-08-06	1,385	1,386	1,370	1,371	39,100	1,371
2021-08-05	1,377	1,387	1,365	1,374	68,400	1,374
2021-08-04	1,425	1,425	1,380	1,381	97,800	1,381
2021-08-03	1,433	1,444	1,406	1,421	85,100	1,421
2021-08-02	1,409	1,449	1,408	1,444	116,200	1,444
2021-07-30	1,437	1,467	1,415	1,415	167,000	1,415
2021-07-29	1,431	1,458	1,428	1,458	71,700	1,458
2021-07-28	1,420	1,446	1,420	1,423	73,600	1,423
2021-07-27	1,426	1,434	1,419	1,431	75,300	1,431
2021-07-26	1,420	1,436	1,406	1,420	172,400	1,420
2021-07-21	1,366	1,380	1,359	1,360	52,200	1,360
2021-07-20	1,351	1,362	1,348	1,355	80,600	1,355
2021-07-19	1,384	1,388	1,364	1,365	92,900	1,365
2021-07-16	1,385	1,403	1,385	1,398	32,500	1,398
2021-07-15	1,400	1,411	1,388	1,391	57,100	1,391
2021-07-14	1,426	1,429	1,407	1,407	54,700	1,407
2021-07-13	1,418	1,427	1,414	1,422	60,800	1,422
2021-07-12	1,399	1,412	1,392	1,402	74,900	1,402
2021-07-09	1,370	1,389	1,363	1,386	101,500	1,386
2021-07-08	1,395	1,400	1,380	1,380	108,700	1,380
2021-07-07	1,410	1,411	1,398	1,401	79,800	1,401
2021-07-06	1,421	1,432	1,414	1,428	26,300	1,428
2021-07-05	1,426	1,429	1,416	1,420	42,200	1,420
2021-07-02	1,457	1,457	1,428	1,437	76,600	1,437
2021-07-01	1,449	1,458	1,436	1,443	45,500	1,443
2021-06-30	1,456	1,467	1,445	1,448	51,900	1,448
2021-06-29	1,457	1,457	1,427	1,448	84,400	1,448
2021-06-28	1,476	1,481	1,457	1,469	55,200	1,469
2021-06-25	1,476	1,481	1,464	1,476	103,600	1,476
2021-06-24	1,440	1,464	1,440	1,453	73,000	1,453
2021-06-23	1,453	1,455	1,434	1,435	66,800	1,435
2021-06-22	1,438	1,460	1,437	1,455	59,700	1,455
2021-06-21	1,411	1,419	1,406	1,408	92,200	1,408
2021-06-18	1,450	1,450	1,427	1,429	104,800	1,429
2021-06-17	1,490	1,490	1,454	1,454	55,300	1,454
2021-06-16	1,486	1,500	1,480	1,492	56,100	1,492
2021-06-15	1,490	1,491	1,476	1,480	118,100	1,480
2021-06-14	1,498	1,510	1,492	1,509	47,300	1,509
2021-06-11	1,492	1,504	1,482	1,492	95,900	1,492
2021-06-10	1,489	1,493	1,477	1,486	148,100	1,486
2021-06-09	1,480	1,500	1,480	1,490	80,000	1,490
2021-06-08	1,466	1,482	1,460	1,480	79,300	1,480
2021-06-07	1,478	1,478	1,457	1,459	95,600	1,459
2021-06-04	1,455	1,478	1,452	1,471	52,900	1,471
2021-06-03	1,457	1,481	1,450	1,460	107,400	1,460
2021-06-02	1,473	1,491	1,451	1,455	191,700	1,455
2021-06-01	1,459	1,470	1,436	1,453	148,400	1,453
2021-05-31	1,441	1,444	1,407	1,417	133,500	1,417
2021-05-28	1,383	1,429	1,381	1,425	188,900	1,425
2021-05-27	1,398	1,406	1,369	1,371	341,900	1,371
2021-05-26	1,431	1,442	1,406	1,409	276,400	1,409
2021-05-25	1,479	1,481	1,456	1,461	73,600	1,461
2021-05-24	1,480	1,506	1,476	1,477	83,800	1,477
2021-05-21	1,510	1,514	1,482	1,489	79,000	1,489
2021-05-20	1,528	1,563	1,507	1,510	132,500	1,510
2021-05-19	1,526	1,549	1,526	1,533	77,700	1,533
2021-05-18	1,524	1,560	1,524	1,544	124,300	1,544
2021-05-17	1,501	1,524	1,501	1,506	112,300	1,506
2021-05-14	1,493	1,513	1,475	1,501	181,400	1,501
2021-05-13	1,422	1,436	1,414	1,433	131,100	1,433
2021-05-12	1,502	1,517	1,443	1,461	104,700	1,461
2021-05-11	1,524	1,544	1,491	1,493	77,200	1,493
2021-05-10	1,530	1,557	1,525	1,526	85,800	1,526
2021-05-07	1,498	1,523	1,480	1,519	156,400	1,519
2021-05-06	1,489	1,523	1,468	1,468	283,900	1,468
2021-04-30	1,516	1,574	1,489	1,529	279,200	1,529
2021-04-28	1,545	1,554	1,513	1,515	106,100	1,515
2021-04-27	1,572	1,583	1,547	1,550	81,300	1,550
2021-04-26	1,553	1,570	1,529	1,558	89,900	1,558
2021-04-23	1,518	1,550	1,518	1,529	84,200	1,529
2021-04-22	1,540	1,550	1,523	1,532	51,000	1,532
2021-04-21	1,528	1,553	1,503	1,517	149,100	1,517
2021-04-20	1,576	1,588	1,562	1,568	87,600	1,568
2021-04-19	1,615	1,621	1,598	1,600	53,700	1,600
2021-04-16	1,623	1,627	1,604	1,609	36,000	1,609
2021-04-15	1,623	1,643	1,621	1,628	47,300	1,628
2021-04-14	1,630	1,630	1,601	1,615	55,100	1,615
2021-04-13	1,631	1,656	1,631	1,636	65,600	1,636
2021-04-12	1,621	1,648	1,618	1,647	62,700	1,647
2021-04-09	1,630	1,644	1,617	1,628	53,200	1,628
2021-04-08	1,626	1,640	1,607	1,624	74,100	1,624
2021-04-07	1,600	1,641	1,596	1,641	90,600	1,641
2021-04-06	1,620	1,635	1,599	1,616	83,000	1,616
2021-04-05	1,604	1,636	1,603	1,626	91,000	1,626
2021-04-02	1,657	1,660	1,594	1,602	110,900	1,602
2021-04-01	1,698	1,712	1,627	1,634	112,200	1,634
2021-03-31	1,706	1,707	1,660	1,660	104,600	1,660
2021-03-30	1,701	1,725	1,677	1,717	128,300	1,717
2021-03-29	1,768	1,775	1,723	1,747	282,200	1,747
2021-03-26	1,751	1,753	1,724	1,728	191,600	1,728
2021-03-25	1,706	1,735	1,702	1,721	129,100	1,721
2021-03-24	1,684	1,705	1,650	1,667	137,900	1,667
2021-03-23	1,757	1,767	1,715	1,723	140,200	1,723
2021-03-22	1,730	1,754	1,720	1,735	149,600	1,735
2021-03-19	1,684	1,729	1,652	1,723	212,900	1,723
2021-03-18	1,646	1,688	1,640	1,685	181,800	1,685
2021-03-17	1,666	1,678	1,640	1,642	189,200	1,642
2021-03-16	1,640	1,662	1,623	1,660	148,300	1,660
2021-03-15	1,640	1,690	1,625	1,665	306,800	1,665
2021-03-12	1,555	1,580	1,549	1,579	175,500	1,579
2021-03-11	1,547	1,570	1,542	1,560	114,600	1,560
2021-03-10	1,538	1,553	1,523	1,549	145,100	1,549
2021-03-09	1,523	1,587	1,523	1,578	192,900	1,578
2021-03-08	1,485	1,510	1,473	1,484	144,400	1,484
2021-03-05	1,451	1,461	1,425	1,460	239,800	1,460
2021-03-04	1,485	1,485	1,451	1,469	97,400	1,469
2021-03-03	1,463	1,488	1,453	1,488	137,800	1,488
2021-03-02	1,456	1,458	1,426	1,446	119,700	1,446
2021-03-01	1,429	1,460	1,429	1,457	117,600	1,457
2021-02-26	1,465	1,465	1,409	1,409	190,000	1,409
2021-02-25	1,473	1,496	1,465	1,466	161,000	1,466
2021-02-24	1,457	1,477	1,450	1,464	142,100	1,464
2021-02-22	1,424	1,443	1,421	1,432	64,900	1,432
2021-02-19	1,424	1,436	1,397	1,410	132,100	1,410
2021-02-18	1,470	1,473	1,440	1,442	83,100	1,442
2021-02-17	1,442	1,475	1,433	1,469	100,400	1,469
2021-02-16	1,441	1,452	1,433	1,440	50,400	1,440
2021-02-15	1,442	1,445	1,432	1,436	63,900	1,436
2021-02-12	1,439	1,442	1,422	1,422	71,600	1,422
2021-02-10	1,430	1,447	1,424	1,429	80,600	1,429
2021-02-09	1,448	1,468	1,433	1,439	121,900	1,439
2021-02-08	1,410	1,447	1,409	1,445	124,700	1,445
2021-02-05	1,400	1,404	1,389	1,397	97,900	1,397
2021-02-04	1,384	1,407	1,384	1,396	85,800	1,396
2021-02-03	1,393	1,393	1,363	1,384	117,300	1,384
2021-02-02	1,355	1,396	1,354	1,384	118,700	1,384
2021-02-01	1,348	1,368	1,338	1,345	113,200	1,345
2021-01-29	1,379	1,386	1,345	1,348	100,700	1,348
2021-01-28	1,370	1,392	1,363	1,376	146,600	1,376
2021-01-27	1,376	1,395	1,365	1,390	112,800	1,390
2021-01-26	1,376	1,385	1,358	1,376	181,700	1,376
2021-01-25	1,390	1,398	1,373	1,383	126,000	1,383
2021-01-22	1,401	1,405	1,385	1,399	127,800	1,399
2021-01-21	1,403	1,413	1,393	1,409	111,700	1,409
2021-01-20	1,425	1,435	1,395	1,401	125,200	1,401
2021-01-19	1,429	1,429	1,410	1,425	90,700	1,425
2021-01-18	1,440	1,440	1,409	1,418	111,800	1,418
2021-01-15	1,423	1,455	1,414	1,448	156,300	1,448
2021-01-14	1,463	1,478	1,439	1,447	129,600	1,447
2021-01-13	1,482	1,488	1,455	1,455	127,700	1,455
2021-01-12	1,484	1,502	1,470	1,481	101,000	1,481
2021-01-08	1,487	1,499	1,469	1,484	126,300	1,484
2021-01-07	1,480	1,519	1,479	1,496	128,600	1,496
2021-01-06	1,445	1,458	1,438	1,455	72,400	1,455
2021-01-05	1,418	1,439	1,406	1,438	92,900	1,438
2021-01-04	1,446	1,446	1,413	1,430	85,300	1,430

分割・併合履歴：なし