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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,960 | 1,961 | 1,943 | 1,947 | 51,600 |
| 2025/06/12 | 1,983 | 1,988 | 1,958 | 1,969 | 50,900 |
| 2025/06/11 | 1,988 | 2,001 | 1,982 | 1,985 | 42,500 |
| 2025/06/10 | 2,015 | 2,031 | 1,988 | 1,988 | 56,100 |
| 2025/06/09 | 2,040 | 2,044 | 1,991 | 2,012 | 76,700 |
| 2025/06/06 | 1,972 | 2,058 | 1,972 | 2,051 | 144,200 |
| 2025/06/05 | 1,972 | 2,004 | 1,972 | 1,989 | 75,800 |
| 2025/06/04 | 1,965 | 1,998 | 1,954 | 1,983 | 82,400 |
| 2025/06/03 | 1,960 | 1,961 | 1,930 | 1,956 | 74,100 |
| 2025/06/02 | 1,953 | 1,970 | 1,939 | 1,956 | 80,200 |
| 2025/05/30 | 1,912 | 1,949 | 1,910 | 1,946 | 100,200 |
| 2025/05/29 | 1,924 | 1,929 | 1,917 | 1,924 | 49,500 |
| 2025/05/28 | 1,930 | 1,931 | 1,916 | 1,923 | 50,400 |
| 2025/05/27 | 1,910 | 1,924 | 1,910 | 1,917 | 31,600 |
| 2025/05/26 | 1,915 | 1,937 | 1,915 | 1,922 | 41,300 |
| 2025/05/23 | 1,896 | 1,910 | 1,893 | 1,909 | 46,200 |
| 2025/05/22 | 1,900 | 1,907 | 1,887 | 1,895 | 49,100 |
| 2025/05/21 | 1,920 | 1,933 | 1,903 | 1,911 | 45,900 |
| 2025/05/20 | 1,922 | 1,930 | 1,906 | 1,910 | 40,200 |
| 2025/05/19 | 1,932 | 1,934 | 1,917 | 1,922 | 38,700 |
| 2025/05/16 | 1,931 | 1,936 | 1,906 | 1,932 | 50,800 |
| 2025/05/15 | 1,944 | 1,952 | 1,928 | 1,931 | 28,000 |
| 2025/05/14 | 1,950 | 1,974 | 1,923 | 1,964 | 43,800 |
| 2025/05/13 | 1,979 | 1,989 | 1,950 | 1,966 | 51,100 |
| 2025/05/12 | 1,928 | 1,967 | 1,928 | 1,958 | 72,500 |
| 2025/05/09 | 1,931 | 1,944 | 1,916 | 1,920 | 67,900 |
| 2025/05/08 | 1,959 | 1,965 | 1,931 | 1,931 | 61,100 |
| 2025/05/07 | 1,952 | 1,960 | 1,939 | 1,959 | 87,800 |
| 2025/05/02 | 1,962 | 1,965 | 1,938 | 1,949 | 128,000 |
| 2025/05/01 | 1,956 | 1,981 | 1,931 | 1,961 | 126,900 |
| 2025/04/30 | 1,902 | 2,021 | 1,863 | 2,006 | 346,800 |
| 2025/04/28 | 1,916 | 1,931 | 1,910 | 1,922 | 101,600 |
| 2025/04/25 | 1,912 | 1,920 | 1,895 | 1,907 | 42,000 |
| 2025/04/24 | 1,908 | 1,925 | 1,893 | 1,894 | 65,600 |
| 2025/04/23 | 1,909 | 1,918 | 1,886 | 1,897 | 71,800 |
| 2025/04/22 | 1,871 | 1,887 | 1,870 | 1,886 | 67,700 |
| 2025/04/21 | 1,872 | 1,880 | 1,853 | 1,871 | 54,400 |
| 2025/04/18 | 1,847 | 1,880 | 1,847 | 1,875 | 58,200 |
| 2025/04/17 | 1,818 | 1,837 | 1,816 | 1,837 | 65,700 |
| 2025/04/16 | 1,821 | 1,824 | 1,801 | 1,808 | 61,600 |
| 2025/04/15 | 1,808 | 1,815 | 1,795 | 1,801 | 79,300 |
| 2025/04/14 | 1,803 | 1,804 | 1,771 | 1,802 | 63,200 |
| 2025/04/11 | 1,740 | 1,779 | 1,704 | 1,768 | 115,300 |
| 2025/04/10 | 1,802 | 1,811 | 1,771 | 1,779 | 105,700 |
| 2025/04/09 | 1,701 | 1,724 | 1,669 | 1,698 | 131,100 |
| 2025/04/08 | 1,723 | 1,781 | 1,704 | 1,730 | 150,400 |
| 2025/04/07 | 1,645 | 1,671 | 1,588 | 1,643 | 242,100 |
| 2025/04/04 | 1,765 | 1,785 | 1,725 | 1,765 | 270,800 |
| 2025/04/03 | 1,826 | 1,839 | 1,814 | 1,839 | 145,300 |
| 2025/04/02 | 1,891 | 1,900 | 1,878 | 1,895 | 101,500 |
| 2025/04/01 | 1,905 | 1,914 | 1,894 | 1,902 | 82,500 |
| 2025/03/31 | 1,922 | 1,926 | 1,875 | 1,881 | 165,900 |
| 2025/03/28 | 1,958 | 1,965 | 1,929 | 1,959 | 238,500 |
| 2025/03/27 | 1,999 | 2,030 | 1,993 | 2,030 | 350,500 |
| 2025/03/26 | 2,023 | 2,023 | 2,003 | 2,015 | 213,400 |
| 2025/03/25 | 2,005 | 2,018 | 1,995 | 2,018 | 152,400 |
| 2025/03/24 | 2,014 | 2,015 | 1,984 | 1,998 | 229,000 |
| 2025/03/21 | 2,015 | 2,029 | 2,007 | 2,007 | 171,900 |
| 2025/03/19 | 2,015 | 2,027 | 2,009 | 2,027 | 143,800 |
| 2025/03/18 | 2,005 | 2,021 | 1,998 | 2,000 | 135,500 |
| 2025/03/17 | 1,970 | 2,007 | 1,969 | 1,996 | 152,500 |
| 2025/03/14 | 1,961 | 1,968 | 1,952 | 1,958 | 103,700 |
| 2025/03/13 | 1,963 | 1,971 | 1,940 | 1,958 | 197,500 |
| 2025/03/12 | 1,964 | 1,977 | 1,955 | 1,975 | 109,000 |
| 2025/03/11 | 1,955 | 1,969 | 1,935 | 1,969 | 164,800 |
| 2025/03/10 | 1,973 | 1,984 | 1,949 | 1,967 | 280,400 |
| 2025/03/07 | 1,970 | 1,973 | 1,954 | 1,969 | 220,900 |
| 2025/03/06 | 1,988 | 1,999 | 1,965 | 1,978 | 174,000 |
| 2025/03/05 | 1,982 | 1,989 | 1,962 | 1,975 | 199,200 |
| 2025/03/04 | 1,981 | 1,986 | 1,962 | 1,982 | 70,400 |
| 2025/03/03 | 1,988 | 2,002 | 1,975 | 1,988 | 88,400 |
| 2025/02/28 | 1,960 | 1,978 | 1,951 | 1,959 | 122,500 |
| 2025/02/27 | 1,958 | 1,983 | 1,958 | 1,975 | 63,100 |
| 2025/02/26 | 1,938 | 1,948 | 1,919 | 1,948 | 83,800 |
| 2025/02/25 | 1,950 | 1,958 | 1,927 | 1,956 | 66,300 |
| 2025/02/21 | 1,968 | 1,977 | 1,944 | 1,960 | 60,300 |
| 2025/02/20 | 1,997 | 1,999 | 1,957 | 1,969 | 63,100 |
| 2025/02/19 | 1,979 | 2,005 | 1,976 | 1,983 | 68,600 |
| 2025/02/18 | 1,953 | 2,002 | 1,944 | 1,984 | 135,500 |
| 2025/02/17 | 1,946 | 1,966 | 1,940 | 1,956 | 61,400 |
| 2025/02/14 | 1,950 | 1,953 | 1,936 | 1,947 | 82,900 |
| 2025/02/13 | 1,952 | 1,961 | 1,940 | 1,943 | 121,300 |
| 2025/02/12 | 1,994 | 1,998 | 1,949 | 1,954 | 83,700 |
| 2025/02/10 | 1,973 | 1,974 | 1,948 | 1,965 | 64,100 |
| 2025/02/07 | 1,977 | 1,981 | 1,957 | 1,976 | 76,400 |
| 2025/02/06 | 1,979 | 1,979 | 1,963 | 1,977 | 68,200 |
| 2025/02/05 | 1,940 | 1,961 | 1,923 | 1,958 | 94,300 |
| 2025/02/04 | 1,921 | 1,943 | 1,910 | 1,942 | 147,600 |
| 2025/02/03 | 1,902 | 1,905 | 1,871 | 1,886 | 251,800 |
| 2025/01/31 | 1,997 | 2,016 | 1,901 | 1,905 | 305,500 |
| 2025/01/30 | 1,971 | 2,002 | 1,971 | 2,002 | 117,100 |
| 2025/01/29 | 1,960 | 1,982 | 1,952 | 1,978 | 90,000 |
| 2025/01/28 | 1,956 | 1,971 | 1,946 | 1,952 | 91,900 |
| 2025/01/27 | 1,947 | 1,961 | 1,941 | 1,954 | 47,400 |
| 2025/01/24 | 1,934 | 1,948 | 1,920 | 1,939 | 80,600 |
| 2025/01/23 | 1,950 | 1,950 | 1,921 | 1,921 | 86,600 |
| 2025/01/22 | 1,940 | 1,956 | 1,935 | 1,945 | 61,400 |
| 2025/01/21 | 1,934 | 1,951 | 1,930 | 1,943 | 54,700 |
| 2025/01/20 | 1,925 | 1,938 | 1,921 | 1,926 | 66,900 |
| 2025/01/17 | 1,913 | 1,928 | 1,905 | 1,925 | 74,000 |
| 2025/01/16 | 1,934 | 1,948 | 1,905 | 1,910 | 102,100 |
| 2025/01/15 | 1,952 | 1,952 | 1,925 | 1,931 | 86,000 |
| 2025/01/14 | 1,950 | 1,950 | 1,908 | 1,921 | 160,000 |
| 2025/01/10 | 1,899 | 1,926 | 1,893 | 1,915 | 184,600 |
| 2025/01/09 | 1,887 | 1,890 | 1,871 | 1,881 | 111,200 |
| 2025/01/08 | 1,869 | 1,890 | 1,865 | 1,876 | 98,400 |
| 2025/01/07 | 1,910 | 1,911 | 1,856 | 1,856 | 177,100 |
| 2025/01/06 | 1,876 | 1,910 | 1,865 | 1,898 | 175,500 |
| 2024/12/30 | 1,850 | 1,872 | 1,836 | 1,836 | 69,200 |
| 2024/12/27 | 1,834 | 1,842 | 1,822 | 1,836 | 66,500 |
| 2024/12/26 | 1,809 | 1,837 | 1,806 | 1,830 | 105,100 |
| 2024/12/25 | 1,797 | 1,804 | 1,789 | 1,802 | 64,400 |
| 2024/12/24 | 1,771 | 1,797 | 1,771 | 1,794 | 42,200 |
| 2024/12/23 | 1,777 | 1,777 | 1,755 | 1,771 | 57,600 |
| 2024/12/20 | 1,779 | 1,779 | 1,745 | 1,761 | 213,900 |
| 2024/12/19 | 1,744 | 1,785 | 1,740 | 1,779 | 77,200 |
| 2024/12/18 | 1,755 | 1,773 | 1,749 | 1,760 | 57,800 |
| 2024/12/17 | 1,799 | 1,799 | 1,746 | 1,751 | 103,900 |
| 2024/12/16 | 1,812 | 1,827 | 1,802 | 1,803 | 68,000 |
| 2024/12/13 | 1,799 | 1,837 | 1,799 | 1,819 | 97,000 |
| 2024/12/12 | 1,815 | 1,826 | 1,806 | 1,806 | 98,700 |
| 2024/12/11 | 1,800 | 1,813 | 1,796 | 1,809 | 82,600 |
| 2024/12/10 | 1,804 | 1,819 | 1,799 | 1,805 | 126,600 |
| 2024/12/09 | 1,723 | 1,784 | 1,723 | 1,777 | 135,900 |
| 2024/12/06 | 1,711 | 1,718 | 1,706 | 1,707 | 38,800 |
| 2024/12/05 | 1,733 | 1,740 | 1,709 | 1,717 | 71,900 |
| 2024/12/04 | 1,750 | 1,758 | 1,719 | 1,725 | 48,000 |
| 2024/12/03 | 1,742 | 1,773 | 1,740 | 1,760 | 69,200 |
| 2024/12/02 | 1,730 | 1,744 | 1,730 | 1,733 | 57,200 |
| 2024/11/29 | 1,741 | 1,749 | 1,731 | 1,732 | 31,500 |
| 2024/11/28 | 1,728 | 1,750 | 1,718 | 1,741 | 70,400 |
| 2024/11/27 | 1,748 | 1,748 | 1,707 | 1,729 | 69,700 |
| 2024/11/26 | 1,769 | 1,779 | 1,742 | 1,758 | 96,900 |
| 2024/11/25 | 1,779 | 1,782 | 1,765 | 1,782 | 105,200 |
| 2024/11/22 | 1,767 | 1,779 | 1,761 | 1,769 | 64,600 |
| 2024/11/21 | 1,769 | 1,781 | 1,760 | 1,761 | 50,300 |
| 2024/11/20 | 1,749 | 1,774 | 1,749 | 1,759 | 48,900 |
| 2024/11/19 | 1,755 | 1,764 | 1,740 | 1,759 | 55,400 |
| 2024/11/18 | 1,722 | 1,748 | 1,720 | 1,739 | 55,400 |
| 2024/11/15 | 1,704 | 1,717 | 1,701 | 1,713 | 38,200 |
| 2024/11/14 | 1,710 | 1,725 | 1,699 | 1,699 | 55,600 |
| 2024/11/13 | 1,700 | 1,726 | 1,700 | 1,708 | 59,500 |
| 2024/11/12 | 1,705 | 1,730 | 1,697 | 1,705 | 64,200 |
| 2024/11/11 | 1,725 | 1,728 | 1,692 | 1,705 | 81,400 |
| 2024/11/08 | 1,780 | 1,784 | 1,727 | 1,727 | 87,000 |
| 2024/11/07 | 1,742 | 1,781 | 1,742 | 1,768 | 164,900 |
| 2024/11/06 | 1,728 | 1,757 | 1,725 | 1,742 | 80,900 |
| 2024/11/05 | 1,730 | 1,759 | 1,705 | 1,740 | 120,500 |
| 2024/11/01 | 1,677 | 1,705 | 1,657 | 1,690 | 153,500 |
| 2024/10/31 | 1,712 | 1,760 | 1,656 | 1,747 | 236,500 |
| 2024/10/30 | 1,708 | 1,725 | 1,691 | 1,707 | 383,200 |
| 2024/10/29 | 1,715 | 1,722 | 1,702 | 1,718 | 74,600 |
| 2024/10/28 | 1,660 | 1,708 | 1,653 | 1,706 | 110,400 |
| 2024/10/25 | 1,700 | 1,708 | 1,674 | 1,681 | 86,700 |
| 2024/10/24 | 1,702 | 1,715 | 1,685 | 1,704 | 68,600 |
| 2024/10/23 | 1,730 | 1,747 | 1,720 | 1,720 | 57,800 |
| 2024/10/22 | 1,738 | 1,749 | 1,728 | 1,738 | 103,800 |
| 2024/10/21 | 1,752 | 1,754 | 1,735 | 1,735 | 44,700 |
| 2024/10/18 | 1,768 | 1,768 | 1,741 | 1,752 | 53,200 |
| 2024/10/17 | 1,756 | 1,772 | 1,748 | 1,749 | 55,800 |
| 2024/10/16 | 1,737 | 1,761 | 1,729 | 1,748 | 61,300 |
| 2024/10/15 | 1,760 | 1,763 | 1,735 | 1,759 | 60,200 |
| 2024/10/11 | 1,752 | 1,765 | 1,744 | 1,747 | 62,400 |
| 2024/10/10 | 1,758 | 1,760 | 1,744 | 1,757 | 52,700 |
| 2024/10/09 | 1,764 | 1,770 | 1,743 | 1,751 | 91,600 |
| 2024/10/08 | 1,770 | 1,791 | 1,758 | 1,769 | 95,400 |
| 2024/10/07 | 1,815 | 1,817 | 1,789 | 1,794 | 91,400 |
| 2024/10/04 | 1,753 | 1,787 | 1,752 | 1,787 | 86,300 |
| 2024/10/03 | 1,787 | 1,792 | 1,753 | 1,753 | 74,000 |
| 2024/10/02 | 1,720 | 1,760 | 1,718 | 1,747 | 109,800 |
| 2024/10/01 | 1,729 | 1,746 | 1,724 | 1,732 | 92,800 |
| 2024/09/30 | 1,710 | 1,751 | 1,709 | 1,730 | 75,600 |
| 2024/09/27 | 1,783 | 1,783 | 1,758 | 1,773 | 81,400 |
| 2024/09/26 | 1,769 | 1,795 | 1,752 | 1,783 | 182,000 |
| 2024/09/25 | 1,746 | 1,763 | 1,739 | 1,751 | 100,900 |
| 2024/09/24 | 1,744 | 1,749 | 1,728 | 1,745 | 77,400 |
| 2024/09/20 | 1,742 | 1,756 | 1,730 | 1,734 | 120,900 |
| 2024/09/19 | 1,707 | 1,722 | 1,701 | 1,711 | 79,800 |
| 2024/09/18 | 1,695 | 1,699 | 1,680 | 1,693 | 67,200 |
| 2024/09/17 | 1,686 | 1,686 | 1,641 | 1,671 | 99,100 |
| 2024/09/13 | 1,654 | 1,676 | 1,649 | 1,666 | 71,200 |
| 2024/09/12 | 1,676 | 1,676 | 1,648 | 1,672 | 62,100 |
| 2024/09/11 | 1,660 | 1,660 | 1,608 | 1,623 | 108,500 |
| 2024/09/10 | 1,680 | 1,684 | 1,665 | 1,670 | 74,700 |
| 2024/09/09 | 1,658 | 1,681 | 1,650 | 1,677 | 94,600 |
| 2024/09/06 | 1,714 | 1,718 | 1,678 | 1,688 | 93,100 |
| 2024/09/05 | 1,705 | 1,737 | 1,685 | 1,708 | 94,400 |
| 2024/09/04 | 1,746 | 1,759 | 1,704 | 1,719 | 139,200 |
| 2024/09/03 | 1,778 | 1,794 | 1,778 | 1,781 | 64,100 |
| 2024/09/02 | 1,792 | 1,796 | 1,774 | 1,778 | 78,200 |
| 2024/08/30 | 1,769 | 1,785 | 1,760 | 1,764 | 104,500 |
| 2024/08/29 | 1,751 | 1,758 | 1,736 | 1,744 | 58,300 |
| 2024/08/28 | 1,764 | 1,770 | 1,753 | 1,763 | 47,200 |
| 2024/08/27 | 1,739 | 1,773 | 1,738 | 1,763 | 55,500 |
| 2024/08/26 | 1,758 | 1,758 | 1,727 | 1,738 | 78,300 |
| 2024/08/23 | 1,761 | 1,768 | 1,747 | 1,752 | 58,400 |
| 2024/08/22 | 1,745 | 1,754 | 1,730 | 1,751 | 57,400 |
| 2024/08/21 | 1,725 | 1,742 | 1,720 | 1,736 | 44,400 |
| 2024/08/20 | 1,750 | 1,750 | 1,720 | 1,736 | 80,600 |
| 2024/08/19 | 1,746 | 1,761 | 1,716 | 1,716 | 102,900 |