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
2009/12/30 1,779 1,779 1,716 1,716 47,700
2009/12/29 1,758 1,758 1,734 1,756 39,000
2009/12/28 1,759 1,774 1,743 1,758 73,000
2009/12/25 1,798 1,798 1,746 1,777 60,300
2009/12/24 1,740 1,768 1,720 1,768 89,600
2009/12/22 1,730 1,753 1,725 1,731 76,400
2009/12/21 1,750 1,750 1,688 1,728 88,000
2009/12/18 1,722 1,740 1,701 1,731 96,000
2009/12/17 1,678 1,760 1,665 1,736 231,500
2009/12/16 1,690 1,694 1,650 1,660 172,600
2009/12/15 1,658 1,697 1,654 1,680 124,400
2009/12/14 1,671 1,699 1,645 1,688 153,200
2009/12/11 1,699 1,699 1,617 1,652 348,600
2009/12/10 1,669 1,724 1,637 1,716 224,900
2009/12/09 1,755 1,755 1,692 1,695 127,500
2009/12/08 1,711 1,755 1,711 1,748 85,700
2009/12/07 1,762 1,770 1,697 1,741 205,200
2009/12/04 1,756 1,768 1,703 1,745 164,800
2009/12/03 1,739 1,797 1,711 1,785 198,700
2009/12/02 1,694 1,766 1,649 1,722 256,700
2009/12/01 1,624 1,665 1,615 1,664 180,100
2009/11/30 1,650 1,680 1,616 1,640 188,600
2009/11/27 1,689 1,689 1,613 1,620 200,000
2009/11/26 1,696 1,705 1,657 1,688 163,100
2009/11/25 1,659 1,697 1,632 1,693 171,200
2009/11/24 1,720 1,744 1,687 1,689 108,300
2009/11/20 1,700 1,734 1,672 1,706 112,500
2009/11/19 1,738 1,748 1,686 1,744 96,500
2009/11/18 1,734 1,762 1,700 1,708 192,200
2009/11/17 1,786 1,850 1,783 1,794 113,900
2009/11/16 1,772 1,801 1,739 1,791 118,200
2009/11/13 1,753 1,782 1,700 1,771 236,800
2009/11/12 1,836 1,837 1,760 1,771 275,100
2009/11/11 1,907 1,921 1,859 1,866 168,200
2009/11/10 1,954 2,015 1,939 1,967 154,500
2009/11/09 1,857 1,970 1,834 1,934 148,700
2009/11/06 1,956 1,988 1,880 1,887 173,700
2009/11/05 1,986 1,987 1,924 1,955 181,800
2009/11/04 1,955 2,020 1,955 1,986 75,200
2009/11/02 2,000 2,030 1,958 1,970 102,900
2009/10/30 1,980 2,060 1,980 2,050 88,900
2009/10/29 1,995 2,015 1,935 1,992 204,800
2009/10/28 2,030 2,045 1,999 2,030 118,600
2009/10/27 2,035 2,055 2,000 2,020 96,700
2009/10/26 2,060 2,070 2,020 2,030 107,400
2009/10/23 2,065 2,110 2,055 2,070 111,500
2009/10/22 2,070 2,125 2,065 2,090 130,000
2009/10/21 2,055 2,105 2,055 2,090 75,200
2009/10/20 2,165 2,165 2,090 2,120 168,500
2009/10/19 2,085 2,100 2,055 2,085 263,800
2009/10/16 2,225 2,255 2,180 2,195 109,600
2009/10/15 2,190 2,270 2,165 2,245 137,700
2009/10/14 2,135 2,180 2,080 2,160 149,500
2009/10/13 2,095 2,150 2,055 2,125 125,500
2009/10/09 2,125 2,140 2,080 2,095 184,900
2009/10/08 2,090 2,155 2,055 2,130 82,000
2009/10/07 2,000 2,110 2,000 2,050 128,700
2009/10/06 2,010 2,040 1,987 2,035 150,400
2009/10/05 2,040 2,045 1,995 2,025 76,700
2009/10/02 2,075 2,075 2,005 2,045 103,900
2009/10/01 2,045 2,130 2,045 2,115 98,000
2009/09/30 2,095 2,155 2,080 2,155 106,600
2009/09/29 2,020 2,115 2,010 2,090 155,900
2009/09/28 2,015 2,050 1,963 2,045 118,900
2009/09/25 2,115 2,115 2,045 2,095 113,000
2009/09/24 2,065 2,110 2,050 2,105 116,600
2009/09/18 2,080 2,135 2,080 2,105 116,300
2009/09/17 2,120 2,130 2,095 2,120 64,200
2009/09/16 2,090 2,115 2,085 2,105 89,900
2009/09/15 2,135 2,140 2,075 2,080 141,400
2009/09/14 2,170 2,170 2,105 2,115 83,300
2009/09/11 2,195 2,195 2,155 2,165 98,300
2009/09/10 2,150 2,175 2,130 2,155 64,300
2009/09/09 2,140 2,140 2,110 2,120 78,300
2009/09/08 2,155 2,155 2,115 2,130 26,400
2009/09/07 2,115 2,150 2,105 2,140 47,900
2009/09/04 2,155 2,165 2,115 2,115 49,800
2009/09/03 2,165 2,175 2,150 2,155 69,200
2009/09/02 2,175 2,180 2,130 2,175 89,900
2009/09/01 2,210 2,245 2,180 2,215 100,100
2009/08/31 2,260 2,265 2,200 2,220 75,700
2009/08/28 2,320 2,330 2,245 2,260 65,000
2009/08/27 2,300 2,330 2,285 2,310 126,700
2009/08/26 2,255 2,310 2,215 2,295 96,000
2009/08/25 2,280 2,310 2,265 2,280 66,300
2009/08/24 2,290 2,290 2,255 2,280 43,800
2009/08/21 2,225 2,255 2,180 2,220 97,800
2009/08/20 2,245 2,245 2,185 2,240 89,000
2009/08/19 2,285 2,320 2,235 2,245 96,400
2009/08/18 2,300 2,320 2,285 2,310 75,800
2009/08/17 2,310 2,380 2,310 2,325 107,500
2009/08/14 2,355 2,395 2,340 2,340 131,800
2009/08/13 2,310 2,355 2,300 2,325 92,200
2009/08/12 2,270 2,300 2,250 2,285 89,300
2009/08/11 2,290 2,325 2,275 2,310 72,900
2009/08/10 2,325 2,325 2,270 2,275 69,900
2009/08/07 2,275 2,280 2,215 2,270 94,600
2009/08/06 2,335 2,355 2,260 2,285 128,800
2009/08/05 2,360 2,385 2,335 2,335 61,800
2009/08/04 2,395 2,400 2,355 2,385 125,400
2009/08/03 2,400 2,400 2,355 2,360 75,900
2009/07/31 2,420 2,440 2,350 2,360 136,600
2009/07/30 2,450 2,450 2,350 2,400 85,300
2009/07/29 2,465 2,510 2,445 2,470 102,900
2009/07/28 2,530 2,555 2,480 2,545 52,700
2009/07/27 2,555 2,565 2,505 2,520 60,600
2009/07/24 2,550 2,565 2,480 2,560 177,800
2009/07/23 2,480 2,480 2,425 2,435 107,400
2009/07/22 2,465 2,470 2,410 2,445 122,100
2009/07/21 2,405 2,495 2,400 2,495 99,900
2009/07/17 2,400 2,435 2,340 2,350 102,100
2009/07/16 2,450 2,500 2,380 2,405 83,800
2009/07/15 2,360 2,410 2,295 2,410 97,900
2009/07/14 2,355 2,400 2,310 2,355 103,200
2009/07/13 2,485 2,485 2,280 2,315 96,400
2009/07/10 2,410 2,450 2,345 2,420 166,600
2009/07/09 2,500 2,530 2,465 2,470 92,600
2009/07/08 2,610 2,615 2,555 2,580 70,900
2009/07/07 2,635 2,665 2,600 2,615 69,700
2009/07/06 2,710 2,710 2,660 2,675 76,200
2009/07/03 2,530 2,650 2,520 2,630 130,200
2009/07/02 2,665 2,675 2,630 2,650 126,800
2009/07/01 2,750 2,755 2,675 2,705 87,300
2009/06/30 2,755 2,775 2,710 2,740 64,200
2009/06/29 2,775 2,775 2,715 2,765 207,500
2009/06/26 2,610 2,760 2,605 2,735 136,400
2009/06/25 2,565 2,650 2,565 2,590 91,600
2009/06/24 2,530 2,590 2,475 2,565 66,000
2009/06/23 2,545 2,575 2,530 2,570 61,700
2009/06/22 2,600 2,665 2,575 2,640 106,100
2009/06/19 2,680 2,680 2,610 2,625 121,200
2009/06/18 2,685 2,685 2,630 2,665 93,100
2009/06/17 2,625 2,670 2,555 2,645 135,400
2009/06/16 2,700 2,720 2,610 2,670 200,600
2009/06/15 2,760 2,790 2,740 2,770 89,600
2009/06/12 2,740 2,805 2,725 2,775 277,500
2009/06/11 2,700 2,715 2,650 2,710 170,400
2009/06/10 2,640 2,730 2,630 2,700 118,700
2009/06/09 2,575 2,640 2,555 2,635 185,900
2009/06/08 2,485 2,565 2,470 2,555 152,500
2009/06/05 2,500 2,500 2,405 2,435 106,900
2009/06/04 2,550 2,560 2,450 2,470 181,300
2009/06/03 2,620 2,650 2,545 2,545 180,700
2009/06/02 2,555 2,665 2,550 2,580 269,000
2009/06/01 2,520 2,585 2,505 2,515 148,400
2009/05/29 2,500 2,575 2,450 2,545 244,400
2009/05/28 2,300 2,470 2,295 2,465 218,000
2009/05/27 2,335 2,370 2,295 2,310 215,200
2009/05/26 2,270 2,375 2,255 2,350 132,300
2009/05/25 2,200 2,290 2,200 2,245 116,300
2009/05/22 2,215 2,240 2,195 2,220 161,200
2009/05/21 2,185 2,225 2,175 2,225 133,300
2009/05/20 2,140 2,205 2,140 2,180 117,600
2009/05/19 2,175 2,180 2,080 2,130 123,500
2009/05/18 2,135 2,150 2,055 2,135 130,600
2009/05/15 2,140 2,170 2,120 2,145 101,000
2009/05/14 2,175 2,175 2,140 2,140 101,000
2009/05/13 2,220 2,225 2,160 2,190 102,600
2009/05/12 2,160 2,225 2,135 2,180 130,100
2009/05/11 2,180 2,235 2,140 2,155 171,500
2009/05/08 2,145 2,160 2,080 2,160 127,200
2009/05/07 2,125 2,140 2,100 2,135 164,300
2009/05/01 1,974 2,100 1,953 2,005 240,900
2009/04/30 2,050 2,115 1,972 1,972 226,500
2009/04/28 2,130 2,155 2,025 2,030 172,800
2009/04/27 2,170 2,220 2,135 2,140 75,400
2009/04/24 2,245 2,245 2,155 2,175 202,800
2009/04/23 2,210 2,210 2,125 2,170 167,600
2009/04/22 2,310 2,340 2,100 2,130 222,200
2009/04/21 2,270 2,290 2,185 2,270 246,800
2009/04/20 2,220 2,415 2,215 2,360 247,300
2009/04/17 2,090 2,180 2,090 2,160 170,900
2009/04/16 2,130 2,190 2,115 2,130 124,700
2009/04/15 2,145 2,185 2,075 2,135 136,000
2009/04/14 2,135 2,155 2,100 2,125 114,200
2009/04/13 2,090 2,140 2,055 2,105 73,400
2009/04/10 2,120 2,120 2,030 2,065 164,600
2009/04/09 2,005 2,075 1,988 2,055 192,600
2009/04/08 2,005 2,005 1,920 1,941 171,800
2009/04/07 2,070 2,085 1,981 2,000 152,000
2009/04/06 2,140 2,185 2,070 2,110 125,600
2009/04/03 2,185 2,210 2,125 2,135 124,600
2009/04/02 2,010 2,115 2,005 2,105 144,400
2009/04/01 1,926 1,966 1,918 1,960 111,000
2009/03/31 1,930 1,996 1,910 1,929 163,500
2009/03/30 2,045 2,060 1,934 1,934 144,400
2009/03/27 2,150 2,175 2,070 2,085 219,800
2009/03/26 2,135 2,180 2,085 2,170 173,200
2009/03/25 2,095 2,120 2,080 2,120 194,900
2009/03/24 2,105 2,130 2,045 2,085 189,500
2009/03/23 1,953 2,035 1,931 2,025 370,300
2009/03/19 1,909 2,020 1,894 1,923 848,800
2009/03/18 1,795 1,819 1,743 1,759 127,600
2009/03/17 1,824 1,824 1,775 1,793 125,500
2009/03/16 1,755 1,800 1,725 1,794 127,900
2009/03/13 1,700 1,707 1,679 1,695 298,700
2009/03/12 1,711 1,727 1,670 1,680 79,500
2009/03/11 1,765 1,765 1,700 1,711 146,800
2009/03/10 1,751 1,785 1,700 1,705 81,900
2009/03/09 1,808 1,808 1,764 1,772 99,700
2009/03/06 1,880 1,886 1,741 1,751 228,600
2009/03/05 1,869 1,900 1,861 1,861 119,100
2009/03/04 1,760 1,850 1,760 1,839 103,500
2009/03/03 1,802 1,834 1,768 1,776 101,500
2009/03/02 1,853 1,853 1,800 1,823 79,800
2009/02/27 1,878 1,878 1,819 1,852 155,000
2009/02/26 1,844 1,913 1,838 1,848 195,000
2009/02/25 1,900 1,908 1,787 1,814 247,600
2009/02/24 1,929 1,947 1,885 1,916 192,800
2009/02/23 1,896 1,966 1,867 1,950 163,100
2009/02/20 1,892 1,928 1,865 1,913 233,900
2009/02/19 1,848 1,939 1,830 1,922 223,900
2009/02/18 1,769 1,850 1,753 1,835 194,100
2009/02/17 1,786 1,839 1,759 1,777 180,800
2009/02/16 1,714 1,814 1,709 1,789 196,000
2009/02/13 1,632 1,693 1,605 1,684 157,900
2009/02/12 1,617 1,648 1,576 1,602 157,200
2009/02/10 1,681 1,681 1,588 1,616 148,800
2009/02/09 1,775 1,775 1,587 1,601 226,200
2009/02/06 1,773 1,806 1,682 1,715 206,900
2009/02/05 1,688 1,805 1,670 1,760 235,600
2009/02/04 1,638 1,708 1,611 1,683 142,200
2009/02/03 1,618 1,635 1,564 1,595 75,700
2009/02/02 1,569 1,626 1,519 1,564 174,900
2009/01/30 1,527 1,609 1,502 1,539 157,500
2009/01/29 1,600 1,600 1,517 1,538 94,500
2009/01/28 1,609 1,614 1,521 1,540 102,500
2009/01/27 1,515 1,618 1,508 1,585 102,500
2009/01/26 1,539 1,539 1,433 1,495 83,700
2009/01/23 1,579 1,580 1,508 1,509 111,400
2009/01/22 1,655 1,661 1,586 1,598 146,400
2009/01/21 1,650 1,693 1,630 1,663 103,800
2009/01/20 1,627 1,729 1,604 1,683 178,700
2009/01/19 1,708 1,735 1,629 1,657 143,200
2009/01/16 1,610 1,680 1,610 1,678 86,500
2009/01/15 1,561 1,595 1,560 1,579 169,400
2009/01/14 1,682 1,682 1,573 1,615 197,700
2009/01/13 1,737 1,737 1,641 1,651 156,100
2009/01/09 1,726 1,775 1,726 1,748 85,300
2009/01/08 1,751 1,798 1,741 1,754 95,900
2009/01/07 1,790 1,815 1,736 1,779 163,400
2009/01/06 1,880 1,884 1,807 1,818 75,800
2009/01/05 1,811 1,872 1,800 1,850 48,500

このページの先頭へ