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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,990 | 1,994 | 1,974 | 1,985 | 117,500 |
| 2024/07/25 | 1,998 | 2,004 | 1,973 | 1,988 | 148,600 |
| 2024/07/24 | 2,020 | 2,030 | 2,004 | 2,004 | 100,500 |
| 2024/07/23 | 2,053 | 2,060 | 2,025 | 2,041 | 93,400 |
| 2024/07/22 | 2,086 | 2,090 | 2,039 | 2,040 | 137,400 |
| 2024/07/19 | 2,120 | 2,121 | 2,076 | 2,082 | 150,000 |
| 2024/07/18 | 2,147 | 2,154 | 2,120 | 2,120 | 110,800 |
| 2024/07/17 | 2,158 | 2,181 | 2,152 | 2,164 | 112,600 |
| 2024/07/16 | 2,156 | 2,160 | 2,136 | 2,142 | 78,400 |
| 2024/07/12 | 2,112 | 2,141 | 2,103 | 2,133 | 74,300 |
| 2024/07/11 | 2,130 | 2,133 | 2,104 | 2,126 | 85,900 |
| 2024/07/10 | 2,099 | 2,118 | 2,085 | 2,104 | 109,500 |
| 2024/07/09 | 2,080 | 2,086 | 2,065 | 2,079 | 55,700 |
| 2024/07/08 | 2,103 | 2,105 | 2,064 | 2,074 | 100,700 |
| 2024/07/05 | 2,158 | 2,158 | 2,104 | 2,105 | 49,100 |
| 2024/07/04 | 2,139 | 2,162 | 2,138 | 2,147 | 53,000 |
| 2024/07/03 | 2,129 | 2,137 | 2,115 | 2,135 | 62,700 |
| 2024/07/02 | 2,119 | 2,138 | 2,107 | 2,132 | 74,600 |
| 2024/07/01 | 2,113 | 2,115 | 2,098 | 2,114 | 68,500 |
| 2024/06/28 | 2,106 | 2,112 | 2,096 | 2,096 | 48,900 |
| 2024/06/27 | 2,101 | 2,111 | 2,098 | 2,106 | 75,800 |
| 2024/06/26 | 2,121 | 2,121 | 2,090 | 2,104 | 115,200 |
| 2024/06/25 | 2,090 | 2,107 | 2,088 | 2,095 | 78,300 |
| 2024/06/24 | 2,089 | 2,099 | 2,080 | 2,098 | 58,400 |
| 2024/06/21 | 2,100 | 2,100 | 2,077 | 2,077 | 116,500 |
| 2024/06/20 | 2,079 | 2,093 | 2,066 | 2,082 | 89,400 |
| 2024/06/19 | 2,076 | 2,096 | 2,067 | 2,094 | 42,100 |
| 2024/06/18 | 2,083 | 2,105 | 2,076 | 2,076 | 78,700 |
| 2024/06/17 | 2,034 | 2,054 | 2,020 | 2,047 | 79,400 |
| 2024/06/14 | 2,020 | 2,068 | 2,017 | 2,053 | 115,600 |
| 2024/06/13 | 2,085 | 2,085 | 2,034 | 2,035 | 121,600 |
| 2024/06/12 | 2,089 | 2,100 | 2,080 | 2,080 | 68,500 |
| 2024/06/11 | 2,108 | 2,118 | 2,085 | 2,085 | 70,100 |
| 2024/06/10 | 2,080 | 2,125 | 2,077 | 2,121 | 70,400 |
| 2024/06/07 | 2,104 | 2,104 | 2,081 | 2,086 | 69,400 |
| 2024/06/06 | 2,135 | 2,135 | 2,096 | 2,097 | 43,400 |
| 2024/06/05 | 2,113 | 2,145 | 2,100 | 2,119 | 74,000 |
| 2024/06/04 | 2,153 | 2,166 | 2,135 | 2,141 | 57,200 |
| 2024/06/03 | 2,150 | 2,169 | 2,149 | 2,153 | 63,800 |
| 2024/05/31 | 2,096 | 2,138 | 2,094 | 2,136 | 130,700 |
| 2024/05/30 | 2,098 | 2,103 | 2,067 | 2,103 | 64,900 |
| 2024/05/29 | 2,129 | 2,142 | 2,102 | 2,110 | 53,300 |
| 2024/05/28 | 2,135 | 2,149 | 2,123 | 2,128 | 51,300 |
| 2024/05/27 | 2,125 | 2,148 | 2,112 | 2,129 | 54,200 |
| 2024/05/24 | 2,117 | 2,127 | 2,095 | 2,116 | 109,200 |
| 2024/05/23 | 2,125 | 2,144 | 2,110 | 2,129 | 88,800 |
| 2024/05/22 | 2,185 | 2,185 | 2,146 | 2,146 | 57,500 |
| 2024/05/21 | 2,179 | 2,214 | 2,179 | 2,187 | 85,900 |
| 2024/05/20 | 2,125 | 2,186 | 2,124 | 2,172 | 114,800 |
| 2024/05/17 | 2,077 | 2,120 | 2,075 | 2,110 | 54,100 |
| 2024/05/16 | 2,122 | 2,135 | 2,081 | 2,085 | 129,700 |
| 2024/05/15 | 2,136 | 2,150 | 2,120 | 2,137 | 95,400 |
| 2024/05/14 | 2,164 | 2,174 | 2,126 | 2,138 | 158,400 |
| 2024/05/13 | 2,173 | 2,180 | 2,140 | 2,160 | 138,600 |
| 2024/05/10 | 2,154 | 2,188 | 2,140 | 2,182 | 156,200 |
| 2024/05/09 | 2,116 | 2,156 | 2,110 | 2,134 | 118,000 |
| 2024/05/08 | 2,128 | 2,178 | 2,116 | 2,118 | 178,000 |
| 2024/05/07 | 2,150 | 2,150 | 2,119 | 2,135 | 171,800 |
| 2024/05/02 | 2,133 | 2,171 | 2,128 | 2,136 | 252,000 |
| 2024/05/01 | 2,220 | 2,237 | 2,145 | 2,164 | 593,000 |
| 2024/04/30 | 2,550 | 2,665 | 2,253 | 2,253 | 955,400 |
| 2024/04/26 | 2,501 | 2,534 | 2,475 | 2,530 | 81,700 |
| 2024/04/25 | 2,565 | 2,580 | 2,489 | 2,494 | 118,600 |
| 2024/04/24 | 2,559 | 2,592 | 2,540 | 2,581 | 156,200 |
| 2024/04/23 | 2,558 | 2,559 | 2,495 | 2,554 | 187,100 |
| 2024/04/22 | 2,400 | 2,604 | 2,381 | 2,543 | 468,100 |
| 2024/04/19 | 2,305 | 2,430 | 2,225 | 2,352 | 448,600 |
| 2024/04/18 | 2,314 | 2,344 | 2,307 | 2,343 | 93,500 |
| 2024/04/17 | 2,379 | 2,385 | 2,311 | 2,317 | 60,000 |
| 2024/04/16 | 2,430 | 2,430 | 2,351 | 2,359 | 79,700 |
| 2024/04/15 | 2,385 | 2,451 | 2,384 | 2,450 | 54,700 |
| 2024/04/12 | 2,455 | 2,455 | 2,408 | 2,410 | 72,600 |
| 2024/04/11 | 2,386 | 2,464 | 2,376 | 2,461 | 92,500 |
| 2024/04/10 | 2,402 | 2,413 | 2,380 | 2,410 | 63,500 |
| 2024/04/09 | 2,384 | 2,424 | 2,379 | 2,413 | 70,900 |
| 2024/04/08 | 2,331 | 2,364 | 2,317 | 2,363 | 85,100 |
| 2024/04/05 | 2,328 | 2,344 | 2,306 | 2,331 | 68,400 |
| 2024/04/04 | 2,369 | 2,369 | 2,341 | 2,344 | 105,200 |
| 2024/04/03 | 2,385 | 2,434 | 2,361 | 2,374 | 117,800 |
| 2024/04/02 | 2,375 | 2,429 | 2,370 | 2,403 | 89,600 |
| 2024/04/01 | 2,425 | 2,432 | 2,358 | 2,387 | 78,800 |
| 2024/03/29 | 2,373 | 2,431 | 2,373 | 2,412 | 105,900 |
| 2024/03/28 | 2,330 | 2,369 | 2,320 | 2,355 | 170,400 |
| 2024/03/27 | 2,389 | 2,423 | 2,385 | 2,406 | 268,900 |
| 2024/03/26 | 2,369 | 2,400 | 2,348 | 2,385 | 205,400 |
| 2024/03/25 | 2,398 | 2,406 | 2,356 | 2,383 | 263,300 |
| 2024/03/22 | 2,440 | 2,444 | 2,397 | 2,423 | 138,700 |
| 2024/03/21 | 2,453 | 2,453 | 2,420 | 2,430 | 176,100 |
| 2024/03/19 | 2,400 | 2,437 | 2,386 | 2,436 | 124,400 |
| 2024/03/18 | 2,433 | 2,436 | 2,384 | 2,389 | 97,400 |
| 2024/03/15 | 2,355 | 2,410 | 2,353 | 2,400 | 124,900 |
| 2024/03/14 | 2,336 | 2,367 | 2,323 | 2,364 | 78,400 |
| 2024/03/13 | 2,355 | 2,365 | 2,291 | 2,331 | 84,500 |
| 2024/03/12 | 2,331 | 2,343 | 2,290 | 2,331 | 61,700 |
| 2024/03/11 | 2,430 | 2,433 | 2,334 | 2,361 | 116,800 |
| 2024/03/08 | 2,380 | 2,457 | 2,375 | 2,449 | 105,400 |
| 2024/03/07 | 2,429 | 2,436 | 2,391 | 2,410 | 102,100 |
| 2024/03/06 | 2,386 | 2,442 | 2,357 | 2,425 | 135,900 |
| 2024/03/05 | 2,400 | 2,424 | 2,385 | 2,406 | 87,600 |
| 2024/03/04 | 2,462 | 2,472 | 2,416 | 2,416 | 143,900 |
| 2024/03/01 | 2,430 | 2,441 | 2,387 | 2,435 | 89,600 |
| 2024/02/29 | 2,436 | 2,456 | 2,393 | 2,429 | 185,200 |
| 2024/02/28 | 2,390 | 2,444 | 2,384 | 2,426 | 142,200 |
| 2024/02/27 | 2,345 | 2,420 | 2,345 | 2,405 | 156,300 |
| 2024/02/26 | 2,337 | 2,390 | 2,337 | 2,352 | 138,200 |
| 2024/02/22 | 2,291 | 2,302 | 2,280 | 2,294 | 71,800 |
| 2024/02/21 | 2,291 | 2,302 | 2,244 | 2,278 | 75,200 |
| 2024/02/20 | 2,300 | 2,305 | 2,281 | 2,291 | 73,700 |
| 2024/02/19 | 2,269 | 2,297 | 2,240 | 2,292 | 90,900 |
| 2024/02/16 | 2,249 | 2,272 | 2,244 | 2,269 | 112,000 |
| 2024/02/15 | 2,230 | 2,247 | 2,204 | 2,230 | 109,900 |
| 2024/02/14 | 2,217 | 2,231 | 2,174 | 2,183 | 105,900 |
| 2024/02/13 | 2,212 | 2,248 | 2,190 | 2,239 | 104,100 |
| 2024/02/09 | 2,242 | 2,256 | 2,180 | 2,193 | 150,500 |
| 2024/02/08 | 2,140 | 2,312 | 2,131 | 2,254 | 316,300 |
| 2024/02/07 | 2,116 | 2,142 | 2,111 | 2,142 | 111,700 |
| 2024/02/06 | 2,151 | 2,151 | 2,102 | 2,106 | 105,300 |
| 2024/02/05 | 2,151 | 2,168 | 2,122 | 2,158 | 159,100 |
| 2024/02/02 | 2,155 | 2,157 | 2,104 | 2,145 | 204,800 |
| 2024/02/01 | 2,141 | 2,199 | 2,114 | 2,124 | 230,900 |
| 2024/01/31 | 2,108 | 2,135 | 2,091 | 2,135 | 165,900 |
| 2024/01/30 | 2,101 | 2,103 | 2,079 | 2,088 | 85,600 |
| 2024/01/29 | 2,092 | 2,128 | 2,090 | 2,107 | 109,700 |
| 2024/01/26 | 2,076 | 2,108 | 2,064 | 2,068 | 85,500 |
| 2024/01/25 | 2,078 | 2,110 | 2,074 | 2,097 | 64,800 |
| 2024/01/24 | 2,086 | 2,094 | 2,068 | 2,081 | 58,000 |
| 2024/01/23 | 2,110 | 2,110 | 2,067 | 2,084 | 58,400 |
| 2024/01/22 | 2,065 | 2,081 | 2,059 | 2,081 | 67,200 |
| 2024/01/19 | 2,060 | 2,071 | 2,045 | 2,051 | 61,500 |
| 2024/01/18 | 2,051 | 2,069 | 2,050 | 2,057 | 54,000 |
| 2024/01/17 | 2,092 | 2,107 | 2,049 | 2,049 | 116,200 |
| 2024/01/16 | 2,110 | 2,118 | 2,073 | 2,074 | 69,200 |
| 2024/01/15 | 2,080 | 2,112 | 2,079 | 2,109 | 71,800 |
| 2024/01/12 | 2,125 | 2,125 | 2,060 | 2,080 | 90,500 |
| 2024/01/11 | 2,090 | 2,121 | 2,090 | 2,093 | 98,200 |
| 2024/01/10 | 2,066 | 2,094 | 2,066 | 2,081 | 58,800 |
| 2024/01/09 | 2,101 | 2,129 | 2,066 | 2,078 | 128,300 |
| 2024/01/05 | 2,093 | 2,099 | 2,074 | 2,090 | 89,600 |
| 2024/01/04 | 2,000 | 2,093 | 1,980 | 2,093 | 118,700 |
| 2023/12/29 | 1,997 | 2,010 | 1,979 | 1,999 | 106,700 |
| 2023/12/28 | 1,959 | 1,997 | 1,959 | 1,984 | 71,900 |
| 2023/12/27 | 1,952 | 1,959 | 1,938 | 1,959 | 62,900 |
| 2023/12/26 | 1,928 | 1,950 | 1,922 | 1,933 | 96,800 |
| 2023/12/25 | 1,920 | 1,930 | 1,914 | 1,926 | 47,100 |
| 2023/12/22 | 1,915 | 1,930 | 1,910 | 1,915 | 58,300 |
| 2023/12/21 | 1,913 | 1,922 | 1,905 | 1,913 | 72,800 |
| 2023/12/20 | 1,952 | 1,952 | 1,923 | 1,923 | 113,300 |
| 2023/12/19 | 1,949 | 1,957 | 1,926 | 1,938 | 103,200 |
| 2023/12/18 | 1,972 | 1,972 | 1,926 | 1,945 | 128,700 |
| 2023/12/15 | 1,998 | 2,014 | 1,981 | 1,996 | 107,600 |
| 2023/12/14 | 1,999 | 2,016 | 1,976 | 1,983 | 73,500 |
| 2023/12/13 | 2,010 | 2,025 | 2,000 | 2,008 | 57,800 |
| 2023/12/12 | 2,059 | 2,065 | 2,028 | 2,028 | 62,000 |
| 2023/12/11 | 2,012 | 2,038 | 2,008 | 2,034 | 56,600 |
| 2023/12/08 | 2,036 | 2,045 | 1,995 | 2,004 | 106,400 |
| 2023/12/07 | 2,066 | 2,078 | 2,044 | 2,046 | 77,900 |
| 2023/12/06 | 2,063 | 2,110 | 2,061 | 2,107 | 74,500 |
| 2023/12/05 | 2,109 | 2,111 | 2,047 | 2,055 | 60,300 |
| 2023/12/04 | 2,104 | 2,121 | 2,078 | 2,115 | 75,900 |
| 2023/12/01 | 2,098 | 2,106 | 2,089 | 2,103 | 75,300 |
| 2023/11/30 | 2,072 | 2,090 | 2,066 | 2,080 | 60,500 |
| 2023/11/29 | 2,082 | 2,086 | 2,068 | 2,072 | 46,600 |
| 2023/11/28 | 2,097 | 2,116 | 2,079 | 2,085 | 47,800 |
| 2023/11/27 | 2,101 | 2,124 | 2,087 | 2,097 | 56,500 |
| 2023/11/24 | 2,124 | 2,124 | 2,086 | 2,098 | 51,400 |
| 2023/11/22 | 2,055 | 2,108 | 2,055 | 2,094 | 77,100 |
| 2023/11/21 | 2,065 | 2,075 | 2,047 | 2,063 | 114,300 |
| 2023/11/20 | 2,077 | 2,091 | 2,038 | 2,038 | 76,500 |
| 2023/11/17 | 2,058 | 2,077 | 2,046 | 2,077 | 70,500 |
| 2023/11/16 | 2,088 | 2,100 | 2,052 | 2,061 | 141,900 |
| 2023/11/15 | 2,113 | 2,131 | 2,094 | 2,125 | 115,700 |
| 2023/11/14 | 2,146 | 2,147 | 2,070 | 2,078 | 136,500 |
| 2023/11/13 | 2,123 | 2,150 | 2,119 | 2,146 | 166,200 |
| 2023/11/10 | 2,077 | 2,101 | 2,064 | 2,100 | 94,600 |
| 2023/11/09 | 2,043 | 2,076 | 2,026 | 2,062 | 81,800 |
| 2023/11/08 | 2,076 | 2,076 | 2,000 | 2,029 | 283,600 |
| 2023/11/07 | 2,077 | 2,105 | 2,058 | 2,068 | 107,300 |
| 2023/11/06 | 2,075 | 2,109 | 2,059 | 2,104 | 156,900 |
| 2023/11/02 | 2,059 | 2,079 | 1,986 | 2,036 | 220,800 |
| 2023/11/01 | 1,934 | 2,036 | 1,928 | 2,036 | 328,600 |
| 2023/10/31 | 1,799 | 1,907 | 1,775 | 1,898 | 445,200 |
| 2023/10/30 | 1,828 | 1,837 | 1,788 | 1,799 | 135,400 |
| 2023/10/27 | 1,810 | 1,819 | 1,799 | 1,819 | 120,400 |
| 2023/10/26 | 1,777 | 1,802 | 1,761 | 1,770 | 114,300 |
| 2023/10/25 | 1,827 | 1,829 | 1,793 | 1,799 | 147,900 |
| 2023/10/24 | 1,811 | 1,812 | 1,748 | 1,789 | 181,900 |
| 2023/10/23 | 1,835 | 1,837 | 1,802 | 1,804 | 160,500 |
| 2023/10/20 | 1,850 | 1,866 | 1,832 | 1,854 | 48,700 |
| 2023/10/19 | 1,860 | 1,873 | 1,847 | 1,854 | 50,800 |
| 2023/10/18 | 1,910 | 1,925 | 1,874 | 1,895 | 54,100 |
| 2023/10/17 | 1,927 | 1,940 | 1,885 | 1,894 | 64,800 |
| 2023/10/16 | 1,905 | 1,936 | 1,905 | 1,927 | 56,100 |
| 2023/10/13 | 1,927 | 1,939 | 1,902 | 1,912 | 47,900 |
| 2023/10/12 | 1,948 | 1,958 | 1,918 | 1,956 | 48,600 |
| 2023/10/11 | 1,963 | 1,963 | 1,926 | 1,926 | 67,700 |
| 2023/10/10 | 1,940 | 1,963 | 1,935 | 1,953 | 84,100 |
| 2023/10/06 | 1,885 | 1,914 | 1,874 | 1,898 | 69,800 |
| 2023/10/05 | 1,852 | 1,884 | 1,841 | 1,876 | 83,700 |
| 2023/10/04 | 1,869 | 1,885 | 1,829 | 1,838 | 134,800 |
| 2023/10/03 | 1,963 | 1,963 | 1,905 | 1,908 | 74,000 |