日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 1,786 1,786 1,752 1,773 22,400
2008/12/29 1,807 1,832 1,756 1,785 81,500
2008/12/26 1,906 1,918 1,772 1,829 132,100
2008/12/25 1,766 1,839 1,766 1,839 84,800
2008/12/24 1,730 1,775 1,730 1,755 82,400
2008/12/22 1,643 1,765 1,643 1,730 121,300
2008/12/19 1,671 1,695 1,615 1,635 178,400
2008/12/18 1,716 1,750 1,670 1,699 107,400
2008/12/17 1,778 1,781 1,668 1,716 115,400
2008/12/16 1,751 1,798 1,700 1,718 192,600
2008/12/15 1,690 1,769 1,690 1,749 146,700
2008/12/12 1,797 1,818 1,636 1,680 251,500
2008/12/11 1,754 1,776 1,687 1,767 143,600
2008/12/10 1,690 1,775 1,674 1,756 323,700
2008/12/09 1,670 1,698 1,581 1,672 238,800
2008/12/08 1,601 1,666 1,601 1,665 237,600
2008/12/05 1,585 1,653 1,576 1,627 213,600
2008/12/04 1,670 1,680 1,555 1,588 283,500
2008/12/03 1,580 1,679 1,565 1,660 412,400
2008/12/02 1,522 1,627 1,508 1,583 336,300
2008/12/01 1,444 1,620 1,431 1,611 401,400
2008/11/28 1,359 1,444 1,350 1,423 354,600
2008/11/27 1,314 1,382 1,310 1,360 236,200
2008/11/26 1,328 1,338 1,276 1,290 188,600
2008/11/25 1,368 1,368 1,290 1,308 204,200
2008/11/21 1,150 1,277 1,134 1,268 266,500
2008/11/20 1,165 1,190 1,107 1,167 325,400
2008/11/19 1,249 1,283 1,166 1,203 376,900
2008/11/18 1,141 1,329 1,118 1,329 469,800
2008/11/17 1,127 1,197 1,114 1,129 177,800
2008/11/14 1,217 1,217 1,119 1,129 117,000
2008/11/13 1,133 1,185 1,104 1,117 175,400
2008/11/12 1,253 1,268 1,194 1,213 141,300
2008/11/11 1,320 1,320 1,230 1,261 158,400
2008/11/10 1,284 1,321 1,229 1,300 209,800
2008/11/07 1,150 1,260 1,096 1,223 324,000
2008/11/06 1,290 1,315 1,227 1,230 174,700
2008/11/05 1,339 1,379 1,311 1,370 202,300
2008/11/04 1,201 1,296 1,198 1,279 185,500
2008/10/31 1,154 1,239 1,100 1,147 235,000
2008/10/30 1,064 1,177 1,050 1,156 261,400
2008/10/29 1,116 1,168 1,074 1,124 269,600
2008/10/28 942 1,056 911 1,056 136,500
2008/10/27 1,059 1,080 935 956 230,300
2008/10/24 1,189 1,189 1,029 1,063 270,900
2008/10/23 1,098 1,166 1,043 1,149 277,200
2008/10/22 1,215 1,240 1,137 1,138 131,200
2008/10/21 1,297 1,320 1,254 1,267 124,200
2008/10/20 1,391 1,426 1,220 1,250 221,200
2008/10/17 1,325 1,376 1,275 1,350 157,000
2008/10/16 1,250 1,291 1,199 1,239 132,900
2008/10/15 1,470 1,470 1,330 1,390 94,000
2008/10/14 1,504 1,504 1,413 1,479 88,500
2008/10/10 1,289 1,342 1,282 1,304 87,300
2008/10/09 1,407 1,544 1,407 1,469 85,700
2008/10/08 1,613 1,655 1,429 1,467 123,100
2008/10/07 1,560 1,690 1,478 1,673 104,500
2008/10/06 1,820 1,821 1,640 1,656 90,200
2008/10/03 1,830 1,900 1,800 1,820 146,500
2008/10/02 1,934 1,957 1,792 1,794 115,400
2008/10/01 2,010 2,035 1,905 1,946 94,000
2008/09/30 1,895 2,020 1,876 1,993 88,300
2008/09/29 2,100 2,155 2,000 2,025 102,000
2008/09/26 2,230 2,230 2,075 2,105 140,500
2008/09/25 2,150 2,230 2,150 2,215 68,100
2008/09/24 2,205 2,240 2,200 2,205 77,000
2008/09/22 2,275 2,310 2,205 2,205 117,000
2008/09/19 2,260 2,305 2,255 2,285 137,600
2008/09/18 2,290 2,320 2,215 2,305 235,300
2008/09/17 2,345 2,350 2,240 2,275 234,500
2008/09/16 2,300 2,425 2,260 2,305 232,500
2008/09/12 2,210 2,380 2,180 2,315 304,900
2008/09/11 2,265 2,285 2,205 2,205 107,500
2008/09/10 2,240 2,315 2,215 2,305 85,400
2008/09/09 2,340 2,345 2,285 2,300 141,700
2008/09/08 2,335 2,385 2,270 2,310 144,900
2008/09/05 2,220 2,360 2,200 2,330 140,900
2008/09/04 2,200 2,285 2,120 2,260 190,800
2008/09/03 2,220 2,240 2,145 2,195 90,600
2008/09/02 2,225 2,245 2,185 2,215 115,900
2008/09/01 2,285 2,285 2,205 2,210 89,100
2008/08/29 2,200 2,295 2,200 2,280 103,000
2008/08/28 2,150 2,185 2,120 2,185 72,600
2008/08/27 2,160 2,185 2,125 2,165 92,300
2008/08/26 2,215 2,215 2,185 2,210 31,600
2008/08/25 2,250 2,270 2,180 2,210 59,000
2008/08/22 2,295 2,295 2,205 2,220 60,700
2008/08/21 2,275 2,295 2,230 2,275 84,600
2008/08/20 2,200 2,225 2,160 2,220 157,500
2008/08/19 2,340 2,345 2,225 2,240 160,300
2008/08/18 2,285 2,395 2,280 2,325 233,400
2008/08/15 2,255 2,305 2,215 2,245 156,200
2008/08/14 2,240 2,335 2,240 2,280 232,400
2008/08/13 2,260 2,370 2,260 2,305 383,200
2008/08/12 2,295 2,295 2,215 2,220 178,800
2008/08/11 2,340 2,340 2,265 2,275 98,300
2008/08/08 2,280 2,315 2,230 2,285 108,900
2008/08/07 2,320 2,350 2,230 2,260 182,500
2008/08/06 2,305 2,410 2,265 2,380 216,300
2008/08/05 2,315 2,315 2,140 2,190 147,400
2008/08/04 2,240 2,375 1,958 2,330 493,900
2008/08/01 2,305 2,315 2,235 2,235 67,800
2008/07/31 2,340 2,360 2,300 2,345 119,000
2008/07/30 2,225 2,310 2,200 2,295 120,900
2008/07/29 2,165 2,220 2,145 2,220 82,000
2008/07/28 2,230 2,230 2,170 2,205 43,900
2008/07/25 2,260 2,275 2,195 2,205 94,500
2008/07/24 2,175 2,260 2,150 2,260 151,700
2008/07/23 2,160 2,185 2,125 2,175 101,700
2008/07/22 2,125 2,160 2,095 2,160 180,700
2008/07/18 2,040 2,070 2,020 2,055 102,800
2008/07/17 1,932 2,075 1,920 2,030 249,800
2008/07/16 1,879 1,908 1,861 1,868 116,500
2008/07/15 1,969 1,997 1,870 1,908 130,100
2008/07/14 1,940 2,025 1,930 1,998 86,700
2008/07/11 1,889 1,950 1,881 1,930 64,300
2008/07/10 1,834 1,934 1,834 1,919 77,700
2008/07/09 1,930 1,939 1,880 1,894 59,900
2008/07/08 1,970 2,000 1,884 1,897 89,100
2008/07/07 2,030 2,035 1,949 2,010 54,700
2008/07/04 1,959 1,987 1,945 1,972 66,000
2008/07/03 2,005 2,010 1,919 1,958 104,600
2008/07/02 2,100 2,100 2,010 2,040 53,500
2008/07/01 1,991 2,080 1,990 2,065 70,200
2008/06/30 1,965 2,035 1,961 2,020 65,400
2008/06/27 1,962 1,993 1,937 1,980 102,000
2008/06/26 2,160 2,160 2,055 2,065 72,900
2008/06/25 2,130 2,140 2,060 2,140 134,200
2008/06/24 2,080 2,115 2,055 2,105 63,600
2008/06/23 2,065 2,100 2,000 2,080 68,300
2008/06/20 2,075 2,100 2,045 2,080 117,000
2008/06/19 2,060 2,110 2,030 2,045 88,600
2008/06/18 2,110 2,135 2,100 2,120 83,500
2008/06/17 2,075 2,130 2,050 2,110 108,200
2008/06/16 2,050 2,065 1,998 2,050 72,400
2008/06/13 2,020 2,080 1,978 2,050 211,000
2008/06/12 2,040 2,050 1,980 1,999 138,600
2008/06/11 2,165 2,165 2,070 2,075 116,100
2008/06/10 2,180 2,180 2,115 2,125 118,800
2008/06/09 2,100 2,140 2,080 2,110 99,900
2008/06/06 2,210 2,270 2,160 2,165 243,300
2008/06/05 2,220 2,240 2,190 2,205 149,900
2008/06/04 2,350 2,385 2,280 2,285 250,000
2008/06/03 2,365 2,390 2,270 2,290 188,000
2008/06/02 2,310 2,385 2,305 2,330 179,400
2008/05/30 2,240 2,305 2,215 2,300 121,200
2008/05/29 2,235 2,265 2,205 2,230 89,700
2008/05/28 2,195 2,220 2,140 2,155 120,400
2008/05/27 2,120 2,230 2,120 2,155 80,800
2008/05/26 2,295 2,295 2,140 2,155 102,400
2008/05/23 2,390 2,395 2,255 2,255 131,800
2008/05/22 2,340 2,380 2,235 2,350 115,100
2008/05/21 2,365 2,415 2,325 2,365 132,700
2008/05/20 2,430 2,430 2,310 2,325 140,000
2008/05/19 2,300 2,475 2,290 2,415 136,200
2008/05/16 2,285 2,330 2,215 2,240 164,100
2008/05/15 2,180 2,390 2,180 2,260 173,400
2008/05/14 2,095 2,200 2,080 2,145 136,100
2008/05/13 2,015 2,080 2,010 2,055 135,300
2008/05/12 2,110 2,115 1,950 2,005 285,400
2008/05/09 2,360 2,400 2,100 2,200 206,600
2008/05/08 2,445 2,445 2,325 2,350 93,100
2008/05/07 2,320 2,390 2,320 2,365 66,400
2008/05/02 2,300 2,330 2,265 2,295 42,500
2008/05/01 2,305 2,360 2,250 2,260 53,100
2008/04/30 2,310 2,390 2,250 2,345 117,300
2008/04/28 2,195 2,275 2,160 2,270 157,400
2008/04/25 2,140 2,145 2,075 2,115 94,300
2008/04/24 2,140 2,150 2,085 2,100 73,800
2008/04/23 2,110 2,160 2,110 2,145 43,900
2008/04/22 2,125 2,180 2,120 2,150 44,300
2008/04/21 2,220 2,235 2,140 2,165 74,400
2008/04/18 2,150 2,205 2,130 2,205 47,600
2008/04/17 2,160 2,185 2,125 2,130 73,200
2008/04/16 2,130 2,165 2,110 2,160 61,000
2008/04/15 2,155 2,155 2,065 2,100 92,000
2008/04/14 2,080 2,180 2,075 2,170 81,200
2008/04/11 2,135 2,135 2,075 2,120 186,000
2008/04/10 2,035 2,080 2,030 2,045 152,000
2008/04/09 2,110 2,165 2,030 2,075 143,700
2008/04/08 2,185 2,205 2,070 2,085 294,700
2008/04/07 2,245 2,270 2,185 2,260 232,100
2008/04/04 2,325 2,410 2,240 2,270 266,900
2008/04/03 2,405 2,465 2,380 2,450 253,700
2008/04/02 2,500 2,500 2,380 2,445 259,200
2008/04/01 2,485 2,590 2,465 2,515 184,900
2008/03/31 2,440 2,685 2,150 2,685 612,300
2008/03/28 2,355 2,500 2,290 2,480 232,900
2008/03/27 2,380 2,385 2,295 2,355 135,000
2008/03/26 2,230 2,400 2,180 2,340 139,100
2008/03/25 2,190 2,250 2,185 2,215 191,400
2008/03/24 2,200 2,280 2,180 2,270 166,100
2008/03/21 2,140 2,230 2,090 2,220 128,100
2008/03/19 2,150 2,180 2,085 2,180 174,600
2008/03/18 1,968 2,025 1,911 1,999 179,300
2008/03/17 1,980 2,015 1,945 1,998 113,600
2008/03/14 2,045 2,045 1,903 1,993 221,100
2008/03/13 1,919 2,030 1,839 2,010 185,900
2008/03/12 2,050 2,050 1,944 1,979 132,400
2008/03/11 1,781 1,989 1,739 1,978 274,700
2008/03/10 1,917 1,930 1,839 1,857 265,800
2008/03/07 1,940 2,020 1,931 1,985 324,500
2008/03/06 2,030 2,100 2,010 2,050 243,700
2008/03/05 2,035 2,060 1,993 2,015 138,500
2008/03/04 2,050 2,110 1,970 2,035 196,900
2008/03/03 2,130 2,135 2,045 2,045 137,700
2008/02/29 2,210 2,235 2,115 2,200 258,400
2008/02/28 2,235 2,280 2,190 2,275 227,300
2008/02/27 2,170 2,250 2,155 2,240 290,500
2008/02/26 2,255 2,265 2,130 2,135 171,500
2008/02/25 2,175 2,210 2,110 2,175 177,000
2008/02/22 2,000 2,285 2,000 2,255 297,900
2008/02/21 1,983 2,065 1,983 2,040 239,600
2008/02/20 1,962 1,962 1,890 1,893 130,100
2008/02/19 1,876 1,975 1,842 1,962 276,100
2008/02/18 1,840 1,902 1,821 1,856 122,800
2008/02/15 1,661 1,770 1,661 1,735 126,100
2008/02/14 1,681 1,730 1,660 1,687 188,200
2008/02/13 1,664 1,678 1,613 1,621 131,500
2008/02/12 1,620 1,671 1,610 1,631 153,200
2008/02/08 1,636 1,664 1,573 1,650 241,400
2008/02/07 1,798 1,798 1,619 1,666 149,400
2008/02/06 1,780 1,827 1,724 1,797 156,500
2008/02/05 1,775 1,821 1,765 1,809 128,000
2008/02/04 1,782 1,813 1,721 1,775 190,300
2008/02/01 1,896 1,942 1,702 1,702 259,300
2008/01/31 1,875 1,940 1,731 1,908 229,400
2008/01/30 1,924 2,035 1,863 1,935 170,400
2008/01/29 1,865 1,899 1,821 1,893 193,800
2008/01/28 1,765 1,848 1,765 1,843 133,700
2008/01/25 1,790 1,845 1,761 1,825 127,200
2008/01/24 1,610 1,719 1,592 1,700 143,600
2008/01/23 1,542 1,612 1,542 1,580 234,600
2008/01/22 1,600 1,650 1,532 1,535 103,800
2008/01/21 1,750 1,760 1,669 1,678 101,600
2008/01/18 1,659 1,825 1,612 1,814 151,300
2008/01/17 1,631 1,706 1,618 1,686 163,500
2008/01/16 1,561 1,732 1,561 1,630 314,000
2008/01/15 1,801 1,830 1,708 1,755 250,500
2008/01/11 1,820 1,870 1,776 1,813 277,900
2008/01/10 1,858 1,890 1,785 1,880 267,200
2008/01/09 1,745 1,875 1,710 1,861 273,100
2008/01/08 1,799 1,815 1,756 1,781 132,200
2008/01/07 1,850 1,850 1,772 1,792 190,400
2008/01/04 1,905 1,933 1,841 1,853 128,300

このページの先頭へ