共英製鋼(5440)の株価時系列情報
共英製鋼(5440)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,010 | 2,085 | 1,973 | 2,075 | 108,800 |
| 2007/12/27 | 2,030 | 2,045 | 1,967 | 1,979 | 131,800 |
| 2007/12/26 | 2,065 | 2,085 | 2,000 | 2,055 | 100,800 |
| 2007/12/25 | 2,075 | 2,150 | 1,984 | 2,025 | 100,100 |
| 2007/12/21 | 1,919 | 2,075 | 1,915 | 2,070 | 206,700 |
| 2007/12/20 | 2,090 | 2,090 | 1,940 | 1,949 | 134,300 |
| 2007/12/19 | 2,090 | 2,115 | 2,045 | 2,050 | 70,800 |
| 2007/12/18 | 2,040 | 2,150 | 2,010 | 2,115 | 94,300 |
| 2007/12/17 | 2,225 | 2,225 | 2,050 | 2,060 | 148,800 |
| 2007/12/14 | 2,300 | 2,305 | 2,205 | 2,230 | 155,500 |
| 2007/12/13 | 2,330 | 2,385 | 2,310 | 2,310 | 64,000 |
| 2007/12/12 | 2,295 | 2,370 | 2,290 | 2,370 | 72,400 |
| 2007/12/11 | 2,390 | 2,420 | 2,355 | 2,370 | 82,600 |
| 2007/12/10 | 2,440 | 2,450 | 2,365 | 2,400 | 96,100 |
| 2007/12/07 | 2,370 | 2,445 | 2,360 | 2,435 | 126,100 |
| 2007/12/06 | 2,410 | 2,535 | 2,325 | 2,355 | 139,900 |
| 2007/12/05 | 2,405 | 2,440 | 2,360 | 2,410 | 97,400 |
| 2007/12/04 | 2,555 | 2,615 | 2,435 | 2,435 | 119,400 |
| 2007/12/03 | 2,520 | 2,595 | 2,505 | 2,595 | 166,700 |
| 2007/11/30 | 2,305 | 2,510 | 2,300 | 2,435 | 167,400 |
| 2007/11/29 | 2,340 | 2,375 | 2,315 | 2,345 | 98,000 |
| 2007/11/28 | 2,355 | 2,395 | 2,280 | 2,300 | 136,100 |
| 2007/11/27 | 2,295 | 2,400 | 2,275 | 2,395 | 168,300 |
| 2007/11/26 | 2,425 | 2,445 | 2,310 | 2,415 | 139,700 |
| 2007/11/22 | 2,300 | 2,405 | 2,285 | 2,395 | 107,200 |
| 2007/11/21 | 2,340 | 2,385 | 2,280 | 2,340 | 282,500 |
| 2007/11/20 | 2,310 | 2,450 | 2,230 | 2,430 | 176,000 |
| 2007/11/19 | 2,470 | 2,510 | 2,330 | 2,390 | 200,100 |
| 2007/11/16 | 2,645 | 2,645 | 2,515 | 2,590 | 106,600 |
| 2007/11/15 | 2,675 | 2,680 | 2,590 | 2,655 | 120,300 |
| 2007/11/14 | 2,465 | 2,560 | 2,465 | 2,555 | 80,100 |
| 2007/11/13 | 2,300 | 2,530 | 2,265 | 2,465 | 168,300 |
| 2007/11/12 | 2,325 | 2,410 | 2,315 | 2,345 | 76,000 |
| 2007/11/09 | 2,510 | 2,615 | 2,480 | 2,485 | 105,000 |
| 2007/11/08 | 2,600 | 2,610 | 2,495 | 2,550 | 171,300 |
| 2007/11/07 | 2,655 | 2,785 | 2,650 | 2,700 | 146,600 |
| 2007/11/06 | 2,570 | 2,670 | 2,505 | 2,655 | 143,400 |
| 2007/11/05 | 2,745 | 2,750 | 2,590 | 2,610 | 128,200 |
| 2007/11/02 | 2,715 | 2,785 | 2,690 | 2,710 | 181,800 |
| 2007/11/01 | 2,850 | 2,860 | 2,775 | 2,795 | 73,800 |
| 2007/10/31 | 2,890 | 2,930 | 2,725 | 2,810 | 193,200 |
| 2007/10/30 | 2,700 | 2,975 | 2,640 | 2,970 | 345,700 |
| 2007/10/29 | 2,720 | 2,770 | 2,685 | 2,710 | 171,400 |
| 2007/10/26 | 2,700 | 2,735 | 2,615 | 2,690 | 138,600 |
| 2007/10/25 | 2,810 | 2,840 | 2,695 | 2,745 | 77,500 |
| 2007/10/24 | 2,800 | 2,870 | 2,790 | 2,810 | 117,700 |
| 2007/10/23 | 2,910 | 2,925 | 2,770 | 2,790 | 222,100 |
| 2007/10/22 | 2,900 | 2,945 | 2,870 | 2,910 | 89,800 |
| 2007/10/19 | 3,130 | 3,130 | 3,010 | 3,050 | 83,800 |
| 2007/10/18 | 3,130 | 3,150 | 3,060 | 3,120 | 53,900 |
| 2007/10/17 | 3,030 | 3,110 | 3,010 | 3,080 | 91,800 |
| 2007/10/16 | 3,070 | 3,120 | 3,010 | 3,010 | 129,900 |
| 2007/10/15 | 3,270 | 3,280 | 3,100 | 3,130 | 88,900 |
| 2007/10/12 | 3,150 | 3,240 | 3,140 | 3,170 | 125,800 |
| 2007/10/11 | 3,150 | 3,200 | 3,090 | 3,140 | 107,400 |
| 2007/10/10 | 3,210 | 3,280 | 3,180 | 3,190 | 82,300 |
| 2007/10/09 | 3,340 | 3,370 | 3,220 | 3,240 | 111,900 |
| 2007/10/05 | 3,240 | 3,330 | 3,230 | 3,290 | 45,300 |
| 2007/10/04 | 3,280 | 3,340 | 3,250 | 3,290 | 143,200 |
| 2007/10/03 | 3,240 | 3,430 | 3,170 | 3,380 | 135,900 |
| 2007/10/02 | 3,420 | 3,490 | 3,310 | 3,320 | 93,400 |
| 2007/10/01 | 3,480 | 3,480 | 3,410 | 3,440 | 27,200 |
| 2007/09/28 | 3,510 | 3,510 | 3,450 | 3,510 | 64,300 |
| 2007/09/27 | 3,490 | 3,560 | 3,470 | 3,520 | 117,800 |
| 2007/09/26 | 3,500 | 3,550 | 3,450 | 3,540 | 82,800 |
| 2007/09/25 | 3,430 | 3,490 | 3,370 | 3,470 | 93,600 |
| 2007/09/21 | 3,200 | 3,340 | 3,180 | 3,340 | 79,700 |
| 2007/09/20 | 3,130 | 3,230 | 3,130 | 3,200 | 117,400 |
| 2007/09/19 | 3,070 | 3,140 | 3,070 | 3,120 | 41,100 |
| 2007/09/18 | 3,080 | 3,090 | 3,020 | 3,020 | 34,900 |
| 2007/09/14 | 3,070 | 3,120 | 3,050 | 3,070 | 127,700 |
| 2007/09/13 | 3,140 | 3,180 | 3,110 | 3,120 | 26,400 |
| 2007/09/12 | 3,190 | 3,240 | 3,100 | 3,140 | 49,500 |
| 2007/09/11 | 3,090 | 3,210 | 3,080 | 3,180 | 59,200 |
| 2007/09/10 | 3,110 | 3,220 | 3,110 | 3,190 | 34,800 |
| 2007/09/07 | 3,290 | 3,310 | 3,270 | 3,290 | 64,800 |
| 2007/09/06 | 3,180 | 3,300 | 3,170 | 3,290 | 62,600 |
| 2007/09/05 | 3,300 | 3,310 | 3,200 | 3,220 | 63,500 |
| 2007/09/04 | 3,280 | 3,330 | 3,270 | 3,270 | 45,400 |
| 2007/09/03 | 3,240 | 3,320 | 3,200 | 3,280 | 74,300 |
| 2007/08/31 | 3,030 | 3,270 | 3,010 | 3,190 | 115,600 |
| 2007/08/30 | 2,925 | 3,020 | 2,875 | 2,985 | 115,200 |
| 2007/08/29 | 2,760 | 2,845 | 2,720 | 2,830 | 93,100 |
| 2007/08/28 | 2,855 | 2,915 | 2,825 | 2,840 | 100,000 |
| 2007/08/27 | 2,985 | 3,000 | 2,915 | 2,925 | 47,000 |
| 2007/08/24 | 3,030 | 3,040 | 2,940 | 2,960 | 113,800 |
| 2007/08/23 | 2,925 | 3,040 | 2,925 | 2,990 | 86,700 |
| 2007/08/22 | 2,820 | 2,920 | 2,760 | 2,885 | 75,300 |
| 2007/08/21 | 2,855 | 2,940 | 2,850 | 2,885 | 82,200 |
| 2007/08/20 | 2,815 | 2,865 | 2,765 | 2,815 | 248,100 |
| 2007/08/17 | 3,090 | 3,100 | 2,650 | 2,715 | 408,200 |
| 2007/08/16 | 3,180 | 3,180 | 3,040 | 3,140 | 172,400 |
| 2007/08/15 | 3,140 | 3,190 | 3,110 | 3,180 | 96,000 |
| 2007/08/14 | 3,010 | 3,270 | 2,995 | 3,220 | 163,700 |
| 2007/08/13 | 2,930 | 3,070 | 2,920 | 3,030 | 166,800 |
| 2007/08/10 | 3,000 | 3,020 | 2,850 | 2,925 | 324,700 |
| 2007/08/09 | 3,130 | 3,280 | 2,930 | 3,100 | 366,200 |
| 2007/08/08 | 3,240 | 3,350 | 2,950 | 3,020 | 222,400 |
| 2007/08/07 | 3,250 | 3,260 | 3,140 | 3,150 | 45,000 |
| 2007/08/06 | 3,140 | 3,210 | 3,120 | 3,200 | 50,700 |
| 2007/08/03 | 3,200 | 3,220 | 3,110 | 3,190 | 98,500 |
| 2007/08/02 | 3,250 | 3,280 | 3,110 | 3,180 | 131,000 |
| 2007/08/01 | 3,300 | 3,400 | 3,250 | 3,260 | 68,400 |
| 2007/07/31 | 3,460 | 3,490 | 3,310 | 3,340 | 59,500 |
| 2007/07/30 | 3,250 | 3,430 | 3,220 | 3,420 | 130,200 |
| 2007/07/27 | 3,270 | 3,370 | 3,270 | 3,290 | 98,800 |
| 2007/07/26 | 3,620 | 3,620 | 3,410 | 3,430 | 91,700 |
| 2007/07/25 | 3,700 | 3,710 | 3,620 | 3,620 | 127,900 |
| 2007/07/24 | 3,700 | 3,750 | 3,700 | 3,720 | 231,500 |
| 2007/07/23 | 3,510 | 3,690 | 3,450 | 3,660 | 291,900 |
| 2007/07/20 | 3,470 | 3,520 | 3,440 | 3,490 | 138,400 |
| 2007/07/19 | 3,400 | 3,450 | 3,380 | 3,440 | 73,900 |
| 2007/07/18 | 3,330 | 3,460 | 3,290 | 3,450 | 157,800 |
| 2007/07/17 | 3,270 | 3,340 | 3,260 | 3,330 | 74,200 |
| 2007/07/13 | 3,310 | 3,380 | 3,310 | 3,320 | 99,300 |
| 2007/07/12 | 3,340 | 3,370 | 3,270 | 3,290 | 245,300 |
| 2007/07/11 | 3,380 | 3,400 | 3,330 | 3,340 | 87,400 |
| 2007/07/10 | 3,420 | 3,460 | 3,390 | 3,400 | 139,800 |
| 2007/07/09 | 3,400 | 3,460 | 3,380 | 3,430 | 161,800 |
| 2007/07/06 | 3,510 | 3,510 | 3,330 | 3,350 | 163,400 |
| 2007/07/05 | 3,470 | 3,550 | 3,470 | 3,500 | 157,400 |
| 2007/07/04 | 3,390 | 3,490 | 3,370 | 3,470 | 186,500 |
| 2007/07/03 | 3,410 | 3,420 | 3,320 | 3,360 | 139,600 |
| 2007/07/02 | 3,390 | 3,400 | 3,340 | 3,390 | 163,100 |
| 2007/06/29 | 3,330 | 3,430 | 3,310 | 3,390 | 180,400 |
| 2007/06/28 | 3,310 | 3,360 | 3,300 | 3,330 | 118,100 |
| 2007/06/27 | 3,330 | 3,350 | 3,300 | 3,320 | 124,500 |
| 2007/06/26 | 3,360 | 3,360 | 3,290 | 3,340 | 147,400 |
| 2007/06/25 | 3,340 | 3,340 | 3,300 | 3,310 | 121,800 |
| 2007/06/22 | 3,300 | 3,400 | 3,280 | 3,400 | 112,900 |
| 2007/06/21 | 3,300 | 3,400 | 3,300 | 3,350 | 109,800 |
| 2007/06/20 | 3,350 | 3,350 | 3,280 | 3,300 | 138,200 |
| 2007/06/19 | 3,380 | 3,380 | 3,270 | 3,300 | 204,300 |
| 2007/06/18 | 3,440 | 3,460 | 3,420 | 3,430 | 80,200 |
| 2007/06/15 | 3,470 | 3,490 | 3,430 | 3,460 | 123,300 |
| 2007/06/14 | 3,510 | 3,560 | 3,420 | 3,460 | 118,300 |
| 2007/06/13 | 3,520 | 3,620 | 3,470 | 3,480 | 156,300 |
| 2007/06/12 | 3,600 | 3,620 | 3,470 | 3,520 | 126,700 |
| 2007/06/11 | 3,570 | 3,630 | 3,550 | 3,600 | 142,300 |
| 2007/06/08 | 3,500 | 3,540 | 3,490 | 3,520 | 97,100 |
| 2007/06/07 | 3,450 | 3,570 | 3,430 | 3,530 | 116,400 |
| 2007/06/06 | 3,490 | 3,530 | 3,410 | 3,500 | 200,800 |
| 2007/06/05 | 3,650 | 3,650 | 3,520 | 3,540 | 67,500 |
| 2007/06/04 | 3,580 | 3,670 | 3,560 | 3,620 | 169,500 |
| 2007/06/01 | 3,580 | 3,600 | 3,530 | 3,580 | 128,800 |
| 2007/05/31 | 3,560 | 3,640 | 3,500 | 3,600 | 279,600 |
| 2007/05/30 | 3,390 | 3,720 | 3,390 | 3,560 | 546,600 |
| 2007/05/29 | 3,290 | 3,480 | 3,220 | 3,430 | 357,400 |
| 2007/05/28 | 3,200 | 3,320 | 3,150 | 3,300 | 138,000 |
| 2007/05/25 | 3,200 | 3,250 | 3,160 | 3,240 | 96,500 |
| 2007/05/24 | 3,180 | 3,230 | 3,120 | 3,210 | 99,500 |
| 2007/05/23 | 3,150 | 3,170 | 3,110 | 3,130 | 95,800 |
| 2007/05/22 | 3,150 | 3,240 | 3,070 | 3,230 | 186,500 |
| 2007/05/21 | 3,030 | 3,150 | 2,970 | 3,140 | 116,400 |
| 2007/05/18 | 3,090 | 3,090 | 2,930 | 2,985 | 212,900 |
| 2007/05/17 | 2,945 | 3,130 | 2,940 | 3,090 | 215,400 |
| 2007/05/16 | 3,000 | 3,000 | 2,860 | 2,905 | 211,000 |
| 2007/05/15 | 3,150 | 3,170 | 2,975 | 2,990 | 254,100 |
| 2007/05/14 | 3,240 | 3,270 | 3,220 | 3,270 | 72,300 |
| 2007/05/11 | 3,240 | 3,250 | 3,180 | 3,220 | 71,200 |
| 2007/05/10 | 3,260 | 3,280 | 3,150 | 3,200 | 119,300 |
| 2007/05/09 | 3,130 | 3,240 | 3,110 | 3,230 | 140,700 |
| 2007/05/08 | 3,140 | 3,190 | 3,070 | 3,090 | 71,800 |
| 2007/05/07 | 3,120 | 3,190 | 3,100 | 3,180 | 91,300 |
| 2007/05/02 | 3,030 | 3,120 | 3,020 | 3,110 | 103,000 |
| 2007/05/01 | 3,170 | 3,190 | 2,975 | 3,000 | 237,900 |
| 2007/04/27 | 3,230 | 3,280 | 3,180 | 3,270 | 147,700 |
| 2007/04/26 | 3,190 | 3,250 | 3,160 | 3,250 | 153,700 |
| 2007/04/25 | 3,220 | 3,220 | 3,150 | 3,150 | 41,500 |
| 2007/04/24 | 3,210 | 3,220 | 3,140 | 3,210 | 45,900 |
| 2007/04/23 | 3,210 | 3,270 | 3,150 | 3,230 | 190,000 |
| 2007/04/20 | 3,190 | 3,200 | 3,150 | 3,190 | 144,600 |
| 2007/04/19 | 3,170 | 3,180 | 3,100 | 3,140 | 175,600 |
| 2007/04/18 | 3,070 | 3,180 | 3,060 | 3,180 | 119,300 |
| 2007/04/17 | 3,100 | 3,130 | 3,070 | 3,100 | 99,000 |
| 2007/04/16 | 3,160 | 3,180 | 3,050 | 3,100 | 131,300 |
| 2007/04/13 | 3,090 | 3,170 | 3,050 | 3,170 | 213,900 |
| 2007/04/12 | 3,030 | 3,100 | 3,030 | 3,070 | 54,300 |
| 2007/04/11 | 3,070 | 3,080 | 3,030 | 3,080 | 54,700 |
| 2007/04/10 | 3,030 | 3,110 | 3,030 | 3,070 | 48,200 |
| 2007/04/09 | 2,990 | 3,050 | 2,970 | 3,030 | 73,800 |
| 2007/04/06 | 2,965 | 3,000 | 2,955 | 2,995 | 60,400 |
| 2007/04/05 | 2,980 | 2,995 | 2,965 | 2,970 | 113,800 |
| 2007/04/04 | 3,000 | 3,020 | 2,970 | 2,980 | 225,700 |
| 2007/04/03 | 3,000 | 3,010 | 2,965 | 3,000 | 304,800 |
| 2007/04/02 | 3,140 | 3,140 | 2,990 | 3,010 | 205,400 |
| 2007/03/30 | 3,090 | 3,100 | 3,070 | 3,090 | 139,800 |
| 2007/03/29 | 3,050 | 3,070 | 2,995 | 3,040 | 85,300 |
| 2007/03/28 | 3,030 | 3,030 | 2,985 | 3,020 | 203,600 |
| 2007/03/27 | 3,010 | 3,060 | 2,950 | 2,990 | 408,400 |
| 2007/03/26 | 3,090 | 3,130 | 2,995 | 3,040 | 284,000 |
| 2007/03/23 | 3,170 | 3,180 | 3,090 | 3,140 | 127,600 |
| 2007/03/22 | 3,120 | 3,180 | 3,110 | 3,140 | 125,200 |
| 2007/03/20 | 3,160 | 3,180 | 3,060 | 3,070 | 160,900 |
| 2007/03/19 | 3,090 | 3,190 | 3,070 | 3,120 | 93,400 |
| 2007/03/16 | 3,220 | 3,220 | 3,130 | 3,130 | 245,700 |
| 2007/03/15 | 3,150 | 3,280 | 3,120 | 3,210 | 392,800 |
| 2007/03/14 | 3,050 | 3,130 | 3,020 | 3,070 | 204,600 |
| 2007/03/13 | 3,210 | 3,280 | 3,150 | 3,150 | 129,100 |
| 2007/03/12 | 3,300 | 3,320 | 3,180 | 3,290 | 239,900 |
| 2007/03/09 | 3,300 | 3,410 | 3,170 | 3,260 | 635,500 |
| 2007/03/08 | 3,070 | 3,280 | 3,020 | 3,230 | 684,100 |
| 2007/03/07 | 3,000 | 3,180 | 2,945 | 3,070 | 973,200 |
| 2007/03/06 | 2,755 | 2,940 | 2,755 | 2,925 | 344,500 |
| 2007/03/05 | 2,885 | 2,920 | 2,780 | 2,795 | 147,800 |
| 2007/03/02 | 2,930 | 2,980 | 2,870 | 2,960 | 124,300 |
| 2007/03/01 | 2,930 | 2,980 | 2,880 | 2,965 | 205,300 |
| 2007/02/28 | 2,790 | 2,960 | 2,750 | 2,930 | 390,300 |
| 2007/02/27 | 3,090 | 3,110 | 3,020 | 3,100 | 252,000 |
| 2007/02/26 | 3,100 | 3,180 | 3,070 | 3,120 | 848,800 |
| 2007/02/23 | 3,010 | 3,050 | 2,960 | 3,050 | 343,900 |
| 2007/02/22 | 3,050 | 3,060 | 2,980 | 3,010 | 808,900 |
| 2007/02/21 | 2,880 | 3,040 | 2,875 | 3,030 | 931,200 |
| 2007/02/20 | 2,800 | 2,895 | 2,800 | 2,870 | 156,500 |
| 2007/02/19 | 2,850 | 2,870 | 2,780 | 2,840 | 122,700 |
| 2007/02/16 | 2,780 | 2,870 | 2,780 | 2,835 | 188,000 |
| 2007/02/15 | 2,815 | 2,825 | 2,780 | 2,820 | 161,400 |
| 2007/02/14 | 2,745 | 2,835 | 2,700 | 2,815 | 567,300 |
| 2007/02/13 | 2,895 | 2,925 | 2,880 | 2,905 | 177,500 |
| 2007/02/09 | 2,900 | 2,930 | 2,895 | 2,895 | 180,100 |
| 2007/02/08 | 2,950 | 2,950 | 2,915 | 2,930 | 278,600 |
| 2007/02/07 | 2,910 | 2,950 | 2,880 | 2,950 | 387,400 |
| 2007/02/06 | 2,835 | 2,900 | 2,835 | 2,900 | 167,600 |
| 2007/02/05 | 2,880 | 2,895 | 2,830 | 2,835 | 100,300 |
| 2007/02/02 | 2,915 | 2,930 | 2,890 | 2,920 | 384,700 |
| 2007/02/01 | 2,895 | 2,915 | 2,860 | 2,905 | 310,100 |
| 2007/01/31 | 2,920 | 2,925 | 2,835 | 2,865 | 392,000 |
| 2007/01/30 | 2,950 | 2,950 | 2,870 | 2,920 | 863,700 |
| 2007/01/29 | 2,910 | 2,930 | 2,880 | 2,920 | 486,100 |
| 2007/01/26 | 2,820 | 2,915 | 2,795 | 2,915 | 724,000 |
| 2007/01/25 | 2,840 | 2,845 | 2,765 | 2,775 | 167,700 |
| 2007/01/24 | 2,870 | 2,890 | 2,835 | 2,840 | 377,000 |
| 2007/01/23 | 2,820 | 2,860 | 2,805 | 2,855 | 524,200 |
| 2007/01/22 | 2,755 | 2,800 | 2,755 | 2,790 | 233,000 |
| 2007/01/19 | 2,720 | 2,765 | 2,715 | 2,755 | 189,400 |
| 2007/01/18 | 2,685 | 2,715 | 2,670 | 2,705 | 105,100 |
| 2007/01/17 | 2,670 | 2,680 | 2,605 | 2,675 | 220,800 |
| 2007/01/16 | 2,725 | 2,740 | 2,650 | 2,670 | 179,400 |
| 2007/01/15 | 2,685 | 2,750 | 2,670 | 2,740 | 260,800 |
| 2007/01/12 | 2,675 | 2,695 | 2,655 | 2,665 | 196,700 |
| 2007/01/11 | 2,695 | 2,735 | 2,665 | 2,705 | 251,900 |
| 2007/01/10 | 2,680 | 2,690 | 2,605 | 2,655 | 288,000 |
| 2007/01/09 | 2,720 | 2,755 | 2,695 | 2,735 | 199,500 |
| 2007/01/05 | 2,795 | 2,795 | 2,705 | 2,750 | 324,700 |
| 2007/01/04 | 2,870 | 2,870 | 2,790 | 2,800 | 191,900 |