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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,338 | 1,338 | 1,311 | 1,325 | 79,700 |
| 2010/12/29 | 1,319 | 1,335 | 1,302 | 1,332 | 96,800 |
| 2010/12/28 | 1,289 | 1,328 | 1,283 | 1,321 | 159,700 |
| 2010/12/27 | 1,273 | 1,289 | 1,267 | 1,279 | 140,900 |
| 2010/12/24 | 1,301 | 1,303 | 1,251 | 1,261 | 146,600 |
| 2010/12/22 | 1,311 | 1,326 | 1,286 | 1,300 | 108,900 |
| 2010/12/21 | 1,351 | 1,368 | 1,318 | 1,324 | 121,600 |
| 2010/12/20 | 1,305 | 1,363 | 1,305 | 1,333 | 149,400 |
| 2010/12/17 | 1,338 | 1,340 | 1,301 | 1,305 | 133,400 |
| 2010/12/16 | 1,329 | 1,350 | 1,311 | 1,337 | 164,300 |
| 2010/12/15 | 1,340 | 1,344 | 1,322 | 1,328 | 213,100 |
| 2010/12/14 | 1,342 | 1,364 | 1,325 | 1,340 | 230,800 |
| 2010/12/13 | 1,258 | 1,351 | 1,258 | 1,342 | 249,300 |
| 2010/12/10 | 1,235 | 1,281 | 1,203 | 1,259 | 183,400 |
| 2010/12/09 | 1,225 | 1,226 | 1,205 | 1,224 | 65,300 |
| 2010/12/08 | 1,200 | 1,238 | 1,199 | 1,225 | 91,900 |
| 2010/12/07 | 1,196 | 1,206 | 1,175 | 1,204 | 96,500 |
| 2010/12/06 | 1,185 | 1,209 | 1,183 | 1,197 | 123,700 |
| 2010/12/03 | 1,236 | 1,239 | 1,192 | 1,194 | 153,900 |
| 2010/12/02 | 1,194 | 1,242 | 1,176 | 1,239 | 191,900 |
| 2010/12/01 | 1,124 | 1,175 | 1,124 | 1,170 | 80,700 |
| 2010/11/30 | 1,187 | 1,189 | 1,141 | 1,147 | 166,500 |
| 2010/11/29 | 1,169 | 1,206 | 1,160 | 1,187 | 162,700 |
| 2010/11/26 | 1,189 | 1,206 | 1,152 | 1,168 | 161,800 |
| 2010/11/25 | 1,138 | 1,192 | 1,119 | 1,187 | 215,800 |
| 2010/11/24 | 1,108 | 1,154 | 1,060 | 1,135 | 150,600 |
| 2010/11/22 | 1,120 | 1,160 | 1,120 | 1,138 | 119,900 |
| 2010/11/19 | 1,087 | 1,130 | 1,081 | 1,117 | 177,600 |
| 2010/11/18 | 1,004 | 1,088 | 997 | 1,087 | 276,000 |
| 2010/11/17 | 975 | 1,005 | 972 | 1,003 | 121,600 |
| 2010/11/16 | 992 | 993 | 970 | 990 | 117,400 |
| 2010/11/15 | 986 | 997 | 954 | 993 | 119,200 |
| 2010/11/12 | 991 | 1,014 | 967 | 982 | 120,200 |
| 2010/11/11 | 960 | 1,002 | 953 | 997 | 162,900 |
| 2010/11/10 | 949 | 973 | 945 | 966 | 100,500 |
| 2010/11/09 | 978 | 984 | 946 | 949 | 90,000 |
| 2010/11/08 | 917 | 988 | 911 | 988 | 136,600 |
| 2010/11/05 | 972 | 992 | 945 | 945 | 133,400 |
| 2010/11/04 | 926 | 983 | 925 | 970 | 161,000 |
| 2010/11/02 | 891 | 918 | 876 | 911 | 144,800 |
| 2010/11/01 | 968 | 968 | 893 | 894 | 271,800 |
| 2010/10/29 | 957 | 987 | 942 | 983 | 96,300 |
| 2010/10/28 | 968 | 983 | 954 | 957 | 123,700 |
| 2010/10/27 | 979 | 988 | 959 | 978 | 71,900 |
| 2010/10/26 | 968 | 993 | 967 | 971 | 82,700 |
| 2010/10/25 | 961 | 987 | 939 | 967 | 122,900 |
| 2010/10/22 | 992 | 996 | 966 | 969 | 106,900 |
| 2010/10/21 | 1,017 | 1,018 | 993 | 999 | 102,700 |
| 2010/10/20 | 1,000 | 1,015 | 960 | 1,008 | 116,100 |
| 2010/10/19 | 1,022 | 1,038 | 1,017 | 1,022 | 44,900 |
| 2010/10/18 | 1,030 | 1,030 | 1,015 | 1,027 | 68,400 |
| 2010/10/15 | 1,080 | 1,080 | 1,005 | 1,023 | 148,800 |
| 2010/10/14 | 1,111 | 1,111 | 1,074 | 1,079 | 94,000 |
| 2010/10/13 | 1,135 | 1,139 | 1,080 | 1,092 | 85,300 |
| 2010/10/12 | 1,156 | 1,166 | 1,105 | 1,112 | 103,000 |
| 2010/10/08 | 1,130 | 1,162 | 1,130 | 1,138 | 100,300 |
| 2010/10/07 | 1,090 | 1,130 | 1,090 | 1,124 | 75,500 |
| 2010/10/06 | 1,070 | 1,095 | 1,054 | 1,090 | 82,500 |
| 2010/10/05 | 1,050 | 1,067 | 1,011 | 1,060 | 107,200 |
| 2010/10/04 | 1,055 | 1,055 | 1,018 | 1,027 | 125,800 |
| 2010/10/01 | 1,107 | 1,110 | 1,051 | 1,054 | 114,700 |
| 2010/09/30 | 1,142 | 1,148 | 1,105 | 1,109 | 90,100 |
| 2010/09/29 | 1,137 | 1,153 | 1,131 | 1,141 | 64,000 |
| 2010/09/28 | 1,160 | 1,173 | 1,131 | 1,136 | 94,100 |
| 2010/09/27 | 1,150 | 1,166 | 1,144 | 1,164 | 79,800 |
| 2010/09/24 | 1,194 | 1,194 | 1,161 | 1,163 | 69,100 |
| 2010/09/22 | 1,201 | 1,204 | 1,179 | 1,195 | 64,900 |
| 2010/09/21 | 1,247 | 1,247 | 1,200 | 1,205 | 84,100 |
| 2010/09/17 | 1,183 | 1,246 | 1,183 | 1,214 | 49,000 |
| 2010/09/16 | 1,218 | 1,219 | 1,173 | 1,181 | 45,100 |
| 2010/09/15 | 1,192 | 1,226 | 1,171 | 1,213 | 61,900 |
| 2010/09/14 | 1,197 | 1,200 | 1,174 | 1,191 | 42,000 |
| 2010/09/13 | 1,203 | 1,203 | 1,176 | 1,183 | 43,200 |
| 2010/09/10 | 1,202 | 1,219 | 1,174 | 1,184 | 75,100 |
| 2010/09/09 | 1,180 | 1,208 | 1,170 | 1,178 | 71,200 |
| 2010/09/08 | 1,214 | 1,214 | 1,160 | 1,179 | 68,600 |
| 2010/09/07 | 1,215 | 1,253 | 1,211 | 1,230 | 82,600 |
| 2010/09/06 | 1,190 | 1,215 | 1,179 | 1,215 | 56,700 |
| 2010/09/03 | 1,128 | 1,188 | 1,128 | 1,188 | 102,800 |
| 2010/09/02 | 1,169 | 1,190 | 1,111 | 1,127 | 140,100 |
| 2010/09/01 | 1,156 | 1,168 | 1,135 | 1,161 | 101,400 |
| 2010/08/31 | 1,206 | 1,206 | 1,153 | 1,155 | 89,200 |
| 2010/08/30 | 1,175 | 1,250 | 1,175 | 1,232 | 119,900 |
| 2010/08/27 | 1,165 | 1,174 | 1,130 | 1,168 | 106,800 |
| 2010/08/26 | 1,185 | 1,200 | 1,161 | 1,168 | 75,800 |
| 2010/08/25 | 1,166 | 1,188 | 1,162 | 1,168 | 55,200 |
| 2010/08/24 | 1,190 | 1,202 | 1,179 | 1,187 | 55,900 |
| 2010/08/23 | 1,195 | 1,217 | 1,185 | 1,202 | 72,300 |
| 2010/08/20 | 1,231 | 1,232 | 1,193 | 1,195 | 125,600 |
| 2010/08/19 | 1,223 | 1,271 | 1,223 | 1,261 | 120,100 |
| 2010/08/18 | 1,245 | 1,253 | 1,206 | 1,222 | 95,600 |
| 2010/08/17 | 1,224 | 1,247 | 1,219 | 1,240 | 52,000 |
| 2010/08/16 | 1,248 | 1,255 | 1,217 | 1,249 | 82,400 |
| 2010/08/13 | 1,266 | 1,292 | 1,245 | 1,272 | 91,100 |
| 2010/08/12 | 1,299 | 1,299 | 1,241 | 1,273 | 94,100 |
| 2010/08/11 | 1,342 | 1,346 | 1,314 | 1,333 | 64,200 |
| 2010/08/10 | 1,389 | 1,406 | 1,352 | 1,367 | 91,200 |
| 2010/08/09 | 1,364 | 1,378 | 1,355 | 1,374 | 84,400 |
| 2010/08/06 | 1,435 | 1,445 | 1,383 | 1,393 | 134,400 |
| 2010/08/05 | 1,441 | 1,457 | 1,424 | 1,438 | 106,400 |
| 2010/08/04 | 1,462 | 1,462 | 1,416 | 1,428 | 124,200 |
| 2010/08/03 | 1,450 | 1,470 | 1,440 | 1,463 | 87,200 |
| 2010/08/02 | 1,462 | 1,481 | 1,418 | 1,439 | 116,800 |
| 2010/07/30 | 1,456 | 1,468 | 1,418 | 1,453 | 146,600 |
| 2010/07/29 | 1,460 | 1,478 | 1,455 | 1,467 | 50,500 |
| 2010/07/28 | 1,450 | 1,477 | 1,435 | 1,469 | 106,000 |
| 2010/07/27 | 1,457 | 1,477 | 1,429 | 1,448 | 100,200 |
| 2010/07/26 | 1,470 | 1,484 | 1,449 | 1,457 | 89,000 |
| 2010/07/23 | 1,393 | 1,445 | 1,393 | 1,434 | 83,700 |
| 2010/07/22 | 1,418 | 1,418 | 1,387 | 1,390 | 169,200 |
| 2010/07/21 | 1,421 | 1,436 | 1,408 | 1,426 | 138,700 |
| 2010/07/20 | 1,438 | 1,458 | 1,417 | 1,430 | 76,000 |
| 2010/07/16 | 1,446 | 1,463 | 1,439 | 1,447 | 94,700 |
| 2010/07/15 | 1,500 | 1,503 | 1,465 | 1,474 | 111,100 |
| 2010/07/14 | 1,511 | 1,525 | 1,478 | 1,492 | 178,600 |
| 2010/07/13 | 1,540 | 1,553 | 1,484 | 1,495 | 119,500 |
| 2010/07/12 | 1,510 | 1,564 | 1,510 | 1,537 | 109,000 |
| 2010/07/09 | 1,532 | 1,546 | 1,502 | 1,525 | 90,500 |
| 2010/07/08 | 1,544 | 1,554 | 1,523 | 1,544 | 130,000 |
| 2010/07/07 | 1,540 | 1,544 | 1,490 | 1,504 | 139,200 |
| 2010/07/06 | 1,501 | 1,553 | 1,478 | 1,544 | 226,300 |
| 2010/07/05 | 1,415 | 1,533 | 1,413 | 1,514 | 203,900 |
| 2010/07/02 | 1,423 | 1,443 | 1,391 | 1,423 | 110,500 |
| 2010/07/01 | 1,435 | 1,435 | 1,387 | 1,404 | 160,700 |
| 2010/06/30 | 1,399 | 1,469 | 1,375 | 1,454 | 240,100 |
| 2010/06/29 | 1,403 | 1,425 | 1,381 | 1,410 | 259,900 |
| 2010/06/28 | 1,389 | 1,433 | 1,351 | 1,416 | 208,000 |
| 2010/06/25 | 1,399 | 1,399 | 1,362 | 1,379 | 181,100 |
| 2010/06/24 | 1,346 | 1,433 | 1,342 | 1,400 | 223,000 |
| 2010/06/23 | 1,371 | 1,373 | 1,340 | 1,358 | 106,800 |
| 2010/06/22 | 1,345 | 1,384 | 1,317 | 1,381 | 199,300 |
| 2010/06/21 | 1,325 | 1,358 | 1,321 | 1,345 | 152,100 |
| 2010/06/18 | 1,300 | 1,325 | 1,294 | 1,324 | 132,900 |
| 2010/06/17 | 1,312 | 1,323 | 1,305 | 1,309 | 96,500 |
| 2010/06/16 | 1,334 | 1,336 | 1,319 | 1,328 | 108,500 |
| 2010/06/15 | 1,316 | 1,335 | 1,291 | 1,306 | 177,000 |
| 2010/06/14 | 1,329 | 1,356 | 1,329 | 1,346 | 113,800 |
| 2010/06/11 | 1,322 | 1,350 | 1,302 | 1,327 | 183,600 |
| 2010/06/10 | 1,291 | 1,317 | 1,270 | 1,311 | 190,200 |
| 2010/06/09 | 1,289 | 1,313 | 1,266 | 1,301 | 313,200 |
| 2010/06/08 | 1,260 | 1,305 | 1,256 | 1,280 | 207,500 |
| 2010/06/07 | 1,282 | 1,293 | 1,243 | 1,279 | 261,700 |
| 2010/06/04 | 1,339 | 1,339 | 1,306 | 1,312 | 157,500 |
| 2010/06/03 | 1,331 | 1,348 | 1,326 | 1,334 | 177,300 |
| 2010/06/02 | 1,351 | 1,357 | 1,303 | 1,322 | 243,700 |
| 2010/06/01 | 1,325 | 1,355 | 1,309 | 1,349 | 178,800 |
| 2010/05/31 | 1,300 | 1,353 | 1,269 | 1,335 | 329,600 |
| 2010/05/28 | 1,348 | 1,360 | 1,325 | 1,330 | 202,200 |
| 2010/05/27 | 1,315 | 1,334 | 1,296 | 1,318 | 345,000 |
| 2010/05/26 | 1,365 | 1,381 | 1,315 | 1,339 | 307,500 |
| 2010/05/25 | 1,460 | 1,489 | 1,398 | 1,399 | 299,600 |
| 2010/05/24 | 1,451 | 1,505 | 1,445 | 1,489 | 228,900 |
| 2010/05/21 | 1,441 | 1,478 | 1,420 | 1,458 | 271,400 |
| 2010/05/20 | 1,486 | 1,488 | 1,456 | 1,471 | 120,900 |
| 2010/05/19 | 1,446 | 1,495 | 1,435 | 1,486 | 225,500 |
| 2010/05/18 | 1,531 | 1,536 | 1,462 | 1,476 | 181,100 |
| 2010/05/17 | 1,560 | 1,570 | 1,500 | 1,525 | 253,400 |
| 2010/05/14 | 1,566 | 1,595 | 1,547 | 1,568 | 278,900 |
| 2010/05/13 | 1,581 | 1,595 | 1,557 | 1,588 | 179,900 |
| 2010/05/12 | 1,609 | 1,638 | 1,572 | 1,577 | 227,300 |
| 2010/05/11 | 1,640 | 1,650 | 1,597 | 1,608 | 203,600 |
| 2010/05/10 | 1,654 | 1,721 | 1,639 | 1,643 | 323,700 |
| 2010/05/07 | 1,600 | 1,636 | 1,583 | 1,614 | 246,800 |
| 2010/05/06 | 1,703 | 1,733 | 1,640 | 1,645 | 365,500 |
| 2010/04/30 | 1,788 | 1,801 | 1,703 | 1,743 | 326,500 |
| 2010/04/28 | 1,820 | 1,835 | 1,776 | 1,795 | 163,900 |
| 2010/04/27 | 1,863 | 1,871 | 1,840 | 1,851 | 101,200 |
| 2010/04/26 | 1,897 | 1,898 | 1,845 | 1,852 | 188,200 |
| 2010/04/23 | 1,854 | 1,930 | 1,842 | 1,888 | 123,400 |
| 2010/04/22 | 1,875 | 1,897 | 1,851 | 1,867 | 106,900 |
| 2010/04/21 | 1,840 | 1,902 | 1,816 | 1,880 | 109,100 |
| 2010/04/20 | 1,856 | 1,869 | 1,795 | 1,801 | 223,800 |
| 2010/04/19 | 1,899 | 1,914 | 1,852 | 1,853 | 168,700 |
| 2010/04/16 | 1,999 | 2,001 | 1,950 | 1,964 | 59,300 |
| 2010/04/15 | 1,979 | 2,005 | 1,962 | 2,004 | 75,500 |
| 2010/04/14 | 1,937 | 1,980 | 1,934 | 1,975 | 102,300 |
| 2010/04/13 | 1,954 | 1,954 | 1,913 | 1,933 | 70,600 |
| 2010/04/12 | 1,982 | 1,982 | 1,953 | 1,957 | 87,800 |
| 2010/04/09 | 1,931 | 1,988 | 1,931 | 1,985 | 64,200 |
| 2010/04/08 | 1,928 | 1,961 | 1,919 | 1,951 | 78,600 |
| 2010/04/07 | 1,911 | 1,975 | 1,895 | 1,958 | 111,400 |
| 2010/04/06 | 2,000 | 2,000 | 1,921 | 1,929 | 156,000 |
| 2010/04/05 | 2,067 | 2,069 | 2,002 | 2,015 | 123,000 |
| 2010/04/02 | 2,020 | 2,082 | 1,998 | 2,070 | 139,000 |
| 2010/04/01 | 1,972 | 2,019 | 1,966 | 2,019 | 66,300 |
| 2010/03/31 | 1,986 | 2,005 | 1,965 | 1,972 | 134,500 |
| 2010/03/30 | 1,948 | 2,025 | 1,933 | 2,005 | 121,000 |
| 2010/03/29 | 1,868 | 1,928 | 1,859 | 1,915 | 92,800 |
| 2010/03/26 | 1,820 | 1,837 | 1,796 | 1,833 | 114,200 |
| 2010/03/25 | 1,840 | 1,850 | 1,824 | 1,829 | 60,100 |
| 2010/03/24 | 1,893 | 1,919 | 1,818 | 1,833 | 130,300 |
| 2010/03/23 | 1,881 | 1,936 | 1,880 | 1,893 | 46,100 |
| 2010/03/19 | 1,900 | 1,908 | 1,884 | 1,891 | 30,300 |
| 2010/03/18 | 1,868 | 1,898 | 1,858 | 1,883 | 47,100 |
| 2010/03/17 | 1,822 | 1,863 | 1,812 | 1,854 | 41,700 |
| 2010/03/16 | 1,833 | 1,834 | 1,817 | 1,821 | 49,400 |
| 2010/03/15 | 1,858 | 1,858 | 1,830 | 1,848 | 58,000 |
| 2010/03/12 | 1,853 | 1,865 | 1,816 | 1,856 | 70,700 |
| 2010/03/11 | 1,782 | 1,821 | 1,782 | 1,813 | 43,600 |
| 2010/03/10 | 1,780 | 1,840 | 1,772 | 1,808 | 71,500 |
| 2010/03/09 | 1,770 | 1,797 | 1,759 | 1,788 | 49,800 |
| 2010/03/08 | 1,731 | 1,781 | 1,728 | 1,773 | 95,100 |
| 2010/03/05 | 1,699 | 1,735 | 1,698 | 1,719 | 82,800 |
| 2010/03/04 | 1,655 | 1,693 | 1,650 | 1,675 | 46,300 |
| 2010/03/03 | 1,647 | 1,673 | 1,636 | 1,671 | 67,900 |
| 2010/03/02 | 1,644 | 1,663 | 1,636 | 1,653 | 61,100 |
| 2010/03/01 | 1,630 | 1,675 | 1,623 | 1,655 | 77,300 |
| 2010/02/26 | 1,635 | 1,643 | 1,616 | 1,635 | 60,000 |
| 2010/02/25 | 1,621 | 1,641 | 1,615 | 1,631 | 111,400 |
| 2010/02/24 | 1,650 | 1,664 | 1,625 | 1,649 | 106,000 |
| 2010/02/23 | 1,731 | 1,731 | 1,656 | 1,675 | 110,900 |
| 2010/02/22 | 1,728 | 1,760 | 1,713 | 1,721 | 98,300 |
| 2010/02/19 | 1,703 | 1,729 | 1,676 | 1,688 | 65,900 |
| 2010/02/18 | 1,690 | 1,715 | 1,673 | 1,703 | 65,400 |
| 2010/02/17 | 1,675 | 1,692 | 1,637 | 1,690 | 53,900 |
| 2010/02/16 | 1,638 | 1,656 | 1,622 | 1,635 | 28,800 |
| 2010/02/15 | 1,642 | 1,660 | 1,634 | 1,638 | 41,500 |
| 2010/02/12 | 1,660 | 1,691 | 1,635 | 1,648 | 112,200 |
| 2010/02/10 | 1,683 | 1,709 | 1,650 | 1,681 | 81,800 |
| 2010/02/09 | 1,631 | 1,679 | 1,620 | 1,657 | 110,200 |
| 2010/02/08 | 1,642 | 1,724 | 1,633 | 1,671 | 113,400 |
| 2010/02/05 | 1,620 | 1,669 | 1,616 | 1,641 | 103,100 |
| 2010/02/04 | 1,680 | 1,680 | 1,641 | 1,669 | 41,900 |
| 2010/02/03 | 1,660 | 1,686 | 1,651 | 1,656 | 67,500 |
| 2010/02/02 | 1,690 | 1,698 | 1,630 | 1,660 | 136,900 |
| 2010/02/01 | 1,661 | 1,700 | 1,616 | 1,688 | 170,200 |
| 2010/01/29 | 1,562 | 1,638 | 1,550 | 1,621 | 129,200 |
| 2010/01/28 | 1,556 | 1,591 | 1,544 | 1,552 | 133,000 |
| 2010/01/27 | 1,590 | 1,602 | 1,575 | 1,576 | 109,100 |
| 2010/01/26 | 1,666 | 1,675 | 1,609 | 1,609 | 130,500 |
| 2010/01/25 | 1,706 | 1,711 | 1,669 | 1,675 | 173,500 |
| 2010/01/22 | 1,747 | 1,747 | 1,711 | 1,746 | 69,700 |
| 2010/01/21 | 1,750 | 1,768 | 1,713 | 1,762 | 50,100 |
| 2010/01/20 | 1,756 | 1,790 | 1,755 | 1,756 | 63,100 |
| 2010/01/19 | 1,770 | 1,798 | 1,750 | 1,753 | 55,100 |
| 2010/01/18 | 1,767 | 1,774 | 1,751 | 1,754 | 34,400 |
| 2010/01/15 | 1,774 | 1,808 | 1,744 | 1,774 | 126,500 |
| 2010/01/14 | 1,799 | 1,830 | 1,798 | 1,814 | 56,000 |
| 2010/01/13 | 1,860 | 1,864 | 1,812 | 1,814 | 96,400 |
| 2010/01/12 | 1,737 | 1,844 | 1,737 | 1,844 | 90,500 |
| 2010/01/08 | 1,758 | 1,758 | 1,733 | 1,746 | 48,500 |
| 2010/01/07 | 1,741 | 1,769 | 1,737 | 1,739 | 73,900 |
| 2010/01/06 | 1,738 | 1,775 | 1,719 | 1,769 | 72,300 |
| 2010/01/05 | 1,737 | 1,737 | 1,700 | 1,712 | 65,800 |
| 2010/01/04 | 1,716 | 1,749 | 1,716 | 1,727 | 25,600 |