5440 共英製鋼(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,997	2,010	1,979	1,999	106,700	1,999
2023-12-28	1,959	1,997	1,959	1,984	71,900	1,984
2023-12-27	1,952	1,959	1,938	1,959	62,900	1,959
2023-12-26	1,928	1,950	1,922	1,933	96,800	1,933
2023-12-25	1,920	1,930	1,914	1,926	47,100	1,926
2023-12-22	1,915	1,930	1,910	1,915	58,300	1,915
2023-12-21	1,913	1,922	1,905	1,913	72,800	1,913
2023-12-20	1,952	1,952	1,923	1,923	113,300	1,923
2023-12-19	1,949	1,957	1,926	1,938	103,200	1,938
2023-12-18	1,972	1,972	1,926	1,945	128,700	1,945
2023-12-15	1,998	2,014	1,981	1,996	107,600	1,996
2023-12-14	1,999	2,016	1,976	1,983	73,500	1,983
2023-12-13	2,010	2,025	2,000	2,008	57,800	2,008
2023-12-12	2,059	2,065	2,028	2,028	62,000	2,028
2023-12-11	2,012	2,038	2,008	2,034	56,600	2,034
2023-12-08	2,036	2,045	1,995	2,004	106,400	2,004
2023-12-07	2,066	2,078	2,044	2,046	77,900	2,046
2023-12-06	2,063	2,110	2,061	2,107	74,500	2,107
2023-12-05	2,109	2,111	2,047	2,055	60,300	2,055
2023-12-04	2,104	2,121	2,078	2,115	75,900	2,115
2023-12-01	2,098	2,106	2,089	2,103	75,300	2,103
2023-11-30	2,072	2,090	2,066	2,080	60,500	2,080
2023-11-29	2,082	2,086	2,068	2,072	46,600	2,072
2023-11-28	2,097	2,116	2,079	2,085	47,800	2,085
2023-11-27	2,101	2,124	2,087	2,097	56,500	2,097
2023-11-24	2,124	2,124	2,086	2,098	51,400	2,098
2023-11-22	2,055	2,108	2,055	2,094	77,100	2,094
2023-11-21	2,065	2,075	2,047	2,063	114,300	2,063
2023-11-20	2,077	2,091	2,038	2,038	76,500	2,038
2023-11-17	2,058	2,077	2,046	2,077	70,500	2,077
2023-11-16	2,088	2,100	2,052	2,061	141,900	2,061
2023-11-15	2,113	2,131	2,094	2,125	115,700	2,125
2023-11-14	2,146	2,147	2,070	2,078	136,500	2,078
2023-11-13	2,123	2,150	2,119	2,146	166,200	2,146
2023-11-10	2,077	2,101	2,064	2,100	94,600	2,100
2023-11-09	2,043	2,076	2,026	2,062	81,800	2,062
2023-11-08	2,076	2,076	2,000	2,029	283,600	2,029
2023-11-07	2,077	2,105	2,058	2,068	107,300	2,068
2023-11-06	2,075	2,109	2,059	2,104	156,900	2,104
2023-11-02	2,059	2,079	1,986	2,036	220,800	2,036
2023-11-01	1,934	2,036	1,928	2,036	328,600	2,036
2023-10-31	1,799	1,907	1,775	1,898	445,200	1,898
2023-10-30	1,828	1,837	1,788	1,799	135,400	1,799
2023-10-27	1,810	1,819	1,799	1,819	120,400	1,819
2023-10-26	1,777	1,802	1,761	1,770	114,300	1,770
2023-10-25	1,827	1,829	1,793	1,799	147,900	1,799
2023-10-24	1,811	1,812	1,748	1,789	181,900	1,789
2023-10-23	1,835	1,837	1,802	1,804	160,500	1,804
2023-10-20	1,850	1,866	1,832	1,854	48,700	1,854
2023-10-19	1,860	1,873	1,847	1,854	50,800	1,854
2023-10-18	1,910	1,925	1,874	1,895	54,100	1,895
2023-10-17	1,927	1,940	1,885	1,894	64,800	1,894
2023-10-16	1,905	1,936	1,905	1,927	56,100	1,927
2023-10-13	1,927	1,939	1,902	1,912	47,900	1,912
2023-10-12	1,948	1,958	1,918	1,956	48,600	1,956
2023-10-11	1,963	1,963	1,926	1,926	67,700	1,926
2023-10-10	1,940	1,963	1,935	1,953	84,100	1,953
2023-10-06	1,885	1,914	1,874	1,898	69,800	1,898
2023-10-05	1,852	1,884	1,841	1,876	83,700	1,876
2023-10-04	1,869	1,885	1,829	1,838	134,800	1,838
2023-10-03	1,963	1,963	1,905	1,908	74,000	1,908
2023-10-02	1,998	2,023	1,976	1,978	126,100	1,978
2023-09-29	2,071	2,071	1,980	1,990	149,400	1,990
2023-09-28	2,081	2,120	2,076	2,078	84,000	2,078
2023-09-27	2,084	2,102	2,060	2,096	145,500	2,096
2023-09-26	2,119	2,119	2,089	2,100	91,100	2,100
2023-09-25	2,138	2,141	2,116	2,116	72,800	2,116
2023-09-22	2,110	2,114	2,078	2,103	113,100	2,103
2023-09-21	2,148	2,180	2,124	2,132	112,800	2,132
2023-09-20	2,220	2,231	2,135	2,135	213,400	2,135
2023-09-19	2,126	2,207	2,126	2,206	199,700	2,206
2023-09-15	2,134	2,157	2,115	2,118	149,600	2,118
2023-09-14	2,096	2,120	2,091	2,119	103,600	2,119
2023-09-13	2,085	2,098	2,071	2,084	77,800	2,084
2023-09-12	2,060	2,073	2,045	2,071	69,600	2,071
2023-09-11	2,045	2,066	2,039	2,066	84,800	2,066
2023-09-08	2,024	2,050	2,010	2,017	88,200	2,017
2023-09-07	2,080	2,105	2,044	2,044	94,600	2,044
2023-09-06	2,098	2,112	2,077	2,086	86,900	2,086
2023-09-05	2,102	2,102	2,048	2,087	152,800	2,087
2023-09-04	2,016	2,057	2,015	2,056	100,100	2,056
2023-09-01	1,948	1,987	1,942	1,987	111,300	1,987
2023-08-31	1,932	1,952	1,928	1,941	105,200	1,941
2023-08-30	1,950	1,952	1,922	1,931	69,600	1,931
2023-08-29	1,940	1,964	1,938	1,943	86,000	1,943
2023-08-28	1,910	1,951	1,910	1,948	96,600	1,948
2023-08-25	1,905	1,914	1,896	1,902	87,400	1,902
2023-08-24	1,920	1,933	1,903	1,918	70,300	1,918
2023-08-23	1,894	1,930	1,887	1,928	77,000	1,928
2023-08-22	1,888	1,902	1,878	1,901	88,400	1,901
2023-08-21	1,896	1,913	1,884	1,884	57,400	1,884
2023-08-18	1,892	1,910	1,879	1,885	68,500	1,885
2023-08-17	1,900	1,910	1,855	1,910	155,100	1,910
2023-08-16	1,935	1,941	1,920	1,925	73,300	1,925
2023-08-15	1,951	1,959	1,935	1,951	55,400	1,951
2023-08-14	1,977	1,979	1,945	1,957	83,700	1,957
2023-08-10	1,979	1,979	1,943	1,970	126,400	1,970
2023-08-09	1,967	1,970	1,939	1,939	88,700	1,939
2023-08-08	1,945	1,969	1,940	1,956	145,900	1,956
2023-08-07	1,909	1,944	1,905	1,944	86,000	1,944
2023-08-04	1,900	1,929	1,900	1,929	117,300	1,929
2023-08-03	1,960	1,961	1,912	1,922	204,600	1,922
2023-08-02	2,011	2,023	1,998	1,998	171,600	1,998
2023-08-01	2,170	2,185	1,988	2,009	607,300	2,009
2023-07-31	2,183	2,234	2,131	2,137	410,000	2,137
2023-07-28	2,182	2,185	2,137	2,160	175,400	2,160
2023-07-27	2,200	2,224	2,164	2,220	141,800	2,220
2023-07-26	2,195	2,211	2,143	2,185	247,200	2,185
2023-07-25	2,183	2,197	2,151	2,184	266,800	2,184
2023-07-24	2,150	2,203	2,125	2,183	610,700	2,183
2023-07-21	1,993	2,023	1,987	2,002	108,400	2,002
2023-07-20	1,975	1,979	1,964	1,973	56,600	1,973
2023-07-19	1,977	1,983	1,949	1,976	78,000	1,976
2023-07-18	1,950	1,974	1,947	1,974	79,300	1,974
2023-07-14	1,960	1,962	1,912	1,940	86,400	1,940
2023-07-13	1,947	1,965	1,924	1,952	80,700	1,952
2023-07-12	1,964	1,969	1,936	1,936	80,000	1,936
2023-07-11	1,968	1,984	1,941	1,945	74,300	1,945
2023-07-10	1,994	2,001	1,954	1,955	87,400	1,955
2023-07-07	1,984	1,988	1,953	1,973	114,400	1,973
2023-07-06	2,030	2,034	2,004	2,014	79,600	2,014
2023-07-05	2,039	2,051	2,023	2,047	58,700	2,047
2023-07-04	2,060	2,089	2,049	2,053	105,600	2,053
2023-07-03	2,059	2,077	2,051	2,059	120,200	2,059
2023-06-30	2,051	2,058	2,010	2,026	119,900	2,026
2023-06-29	2,052	2,066	2,018	2,030	104,000	2,030
2023-06-28	1,999	2,065	1,996	2,052	140,400	2,052
2023-06-27	2,006	2,020	1,969	1,987	77,700	1,987
2023-06-26	2,007	2,042	1,980	2,006	166,000	2,006
2023-06-23	1,998	2,015	1,947	1,967	135,400	1,967
2023-06-22	2,013	2,027	1,982	1,990	110,700	1,990
2023-06-21	1,988	2,006	1,959	1,997	156,000	1,997
2023-06-20	2,018	2,046	1,973	1,987	159,100	1,987
2023-06-19	2,087	2,103	2,029	2,041	79,100	2,041
2023-06-16	2,063	2,082	2,035	2,075	111,200	2,075
2023-06-15	2,105	2,121	2,079	2,079	114,800	2,079
2023-06-14	2,055	2,105	2,055	2,102	139,800	2,102
2023-06-13	2,006	2,038	2,004	2,023	130,900	2,023
2023-06-12	1,993	2,002	1,980	1,996	97,700	1,996
2023-06-09	1,974	1,988	1,960	1,980	101,900	1,980
2023-06-08	1,976	2,008	1,947	1,963	129,300	1,963
2023-06-07	1,980	1,997	1,954	1,963	219,300	1,963
2023-06-06	1,918	1,947	1,895	1,940	96,300	1,940
2023-06-05	1,929	1,955	1,921	1,922	163,400	1,922
2023-06-02	1,858	1,889	1,858	1,889	85,200	1,889
2023-06-01	1,830	1,856	1,830	1,856	105,500	1,856
2023-05-31	1,820	1,880	1,817	1,842	177,200	1,842
2023-05-30	1,808	1,818	1,789	1,816	90,300	1,816
2023-05-29	1,835	1,842	1,809	1,830	75,800	1,830
2023-05-26	1,842	1,842	1,803	1,810	76,000	1,810
2023-05-25	1,845	1,848	1,829	1,831	81,200	1,831
2023-05-24	1,842	1,873	1,842	1,864	67,100	1,864
2023-05-23	1,887	1,903	1,851	1,855	149,900	1,855
2023-05-22	1,841	1,880	1,840	1,880	146,900	1,880
2023-05-19	1,842	1,850	1,830	1,834	92,500	1,834
2023-05-18	1,835	1,849	1,820	1,836	124,000	1,836
2023-05-17	1,820	1,830	1,805	1,811	121,900	1,811
2023-05-16	1,830	1,845	1,817	1,829	140,000	1,829
2023-05-15	1,826	1,847	1,818	1,829	136,600	1,829
2023-05-12	1,768	1,794	1,765	1,786	97,400	1,786
2023-05-11	1,815	1,825	1,765	1,784	140,600	1,784
2023-05-10	1,842	1,860	1,787	1,815	248,400	1,815
2023-05-09	1,824	1,839	1,803	1,825	275,600	1,825
2023-05-08	1,779	1,816	1,779	1,799	233,000	1,799
2023-05-02	1,784	1,809	1,756	1,772	171,800	1,772
2023-05-01	1,807	1,832	1,742	1,771	567,200	1,771
2023-04-28	1,665	1,843	1,656	1,829	498,800	1,829
2023-04-27	1,616	1,647	1,615	1,646	102,900	1,646
2023-04-26	1,619	1,633	1,597	1,625	133,300	1,625
2023-04-25	1,680	1,683	1,638	1,642	135,900	1,642
2023-04-24	1,683	1,686	1,648	1,663	138,000	1,663
2023-04-21	1,671	1,684	1,663	1,682	95,100	1,682
2023-04-20	1,652	1,683	1,652	1,674	118,000	1,674
2023-04-19	1,623	1,645	1,621	1,644	93,100	1,644
2023-04-18	1,619	1,630	1,613	1,619	66,200	1,619
2023-04-17	1,615	1,619	1,594	1,616	45,500	1,616
2023-04-14	1,613	1,617	1,605	1,608	58,700	1,608
2023-04-13	1,607	1,610	1,597	1,601	76,200	1,601
2023-04-12	1,589	1,615	1,589	1,611	99,500	1,611
2023-04-11	1,570	1,580	1,554	1,580	87,500	1,580
2023-04-10	1,550	1,567	1,548	1,554	56,700	1,554
2023-04-07	1,535	1,553	1,531	1,539	58,200	1,539
2023-04-06	1,554	1,566	1,534	1,535	102,000	1,535
2023-04-05	1,584	1,587	1,563	1,576	164,700	1,576
2023-04-04	1,628	1,634	1,609	1,623	126,500	1,623
2023-04-03	1,608	1,617	1,591	1,610	129,700	1,610
2023-03-31	1,576	1,620	1,576	1,608	164,300	1,608
2023-03-30	1,563	1,585	1,543	1,567	198,600	1,567
2023-03-29	1,584	1,625	1,575	1,609	407,200	1,609
2023-03-28	1,580	1,605	1,571	1,574	192,400	1,574
2023-03-27	1,576	1,583	1,543	1,558	261,100	1,558
2023-03-24	1,576	1,578	1,553	1,553	287,000	1,553
2023-03-23	1,538	1,592	1,532	1,583	171,900	1,583
2023-03-22	1,563	1,571	1,538	1,543	221,200	1,543
2023-03-20	1,564	1,590	1,539	1,548	290,800	1,548
2023-03-17	1,506	1,594	1,473	1,583	731,100	1,583
2023-03-16	1,518	1,523	1,474	1,485	177,900	1,485
2023-03-15	1,563	1,582	1,552	1,580	160,000	1,580
2023-03-14	1,566	1,567	1,531	1,535	166,300	1,535
2023-03-13	1,605	1,613	1,578	1,611	186,800	1,611
2023-03-10	1,627	1,646	1,623	1,633	265,100	1,633
2023-03-09	1,675	1,680	1,659	1,667	132,500	1,667
2023-03-08	1,683	1,687	1,651	1,664	196,900	1,664
2023-03-07	1,675	1,699	1,657	1,699	284,300	1,699
2023-03-06	1,690	1,706	1,675	1,681	162,600	1,681
2023-03-03	1,679	1,690	1,665	1,674	209,600	1,674
2023-03-02	1,689	1,696	1,668	1,672	108,400	1,672
2023-03-01	1,625	1,678	1,621	1,678	149,700	1,678
2023-02-28	1,654	1,660	1,628	1,630	161,700	1,630
2023-02-27	1,590	1,658	1,590	1,650	140,300	1,650
2023-02-24	1,581	1,600	1,567	1,580	100,600	1,580
2023-02-22	1,569	1,593	1,558	1,585	127,300	1,585
2023-02-21	1,541	1,595	1,539	1,583	117,700	1,583
2023-02-20	1,570	1,577	1,535	1,550	136,800	1,550
2023-02-17	1,484	1,563	1,483	1,559	146,100	1,559
2023-02-16	1,516	1,522	1,483	1,487	79,800	1,487
2023-02-15	1,487	1,511	1,484	1,510	85,500	1,510
2023-02-14	1,470	1,483	1,464	1,483	23,600	1,483
2023-02-13	1,468	1,476	1,453	1,456	39,100	1,456
2023-02-10	1,466	1,499	1,466	1,470	71,100	1,470
2023-02-09	1,446	1,479	1,446	1,474	65,500	1,474
2023-02-08	1,466	1,473	1,456	1,459	79,100	1,459
2023-02-07	1,445	1,467	1,419	1,460	99,300	1,460
2023-02-06	1,437	1,456	1,430	1,449	91,900	1,449
2023-02-03	1,426	1,433	1,413	1,430	85,900	1,430
2023-02-02	1,433	1,435	1,408	1,432	125,500	1,432
2023-02-01	1,414	1,477	1,414	1,443	183,500	1,443
2023-01-31	1,409	1,424	1,378	1,414	166,400	1,414
2023-01-30	1,416	1,416	1,391	1,401	80,900	1,401
2023-01-27	1,413	1,426	1,409	1,416	82,800	1,416
2023-01-26	1,406	1,406	1,390	1,401	69,300	1,401
2023-01-25	1,366	1,406	1,366	1,400	88,700	1,400
2023-01-24	1,376	1,391	1,367	1,368	101,100	1,368
2023-01-23	1,362	1,378	1,355	1,376	94,400	1,376
2023-01-20	1,329	1,354	1,329	1,347	91,100	1,347
2023-01-19	1,320	1,330	1,317	1,327	46,500	1,327
2023-01-18	1,313	1,332	1,307	1,331	80,500	1,331
2023-01-17	1,301	1,318	1,301	1,312	39,400	1,312
2023-01-16	1,310	1,312	1,299	1,301	47,900	1,301
2023-01-13	1,310	1,321	1,306	1,310	67,700	1,310
2023-01-12	1,295	1,327	1,290	1,310	138,400	1,310
2023-01-11	1,282	1,297	1,282	1,282	81,500	1,282
2023-01-10	1,259	1,284	1,258	1,282	116,200	1,282
2023-01-06	1,250	1,254	1,241	1,246	90,900	1,246
2023-01-05	1,243	1,250	1,234	1,250	58,000	1,250
2023-01-04	1,255	1,255	1,236	1,236	74,900	1,236

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29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