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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,392 | 1,438 | 1,385 | 1,429 | 54,500 |
| 2011/12/29 | 1,402 | 1,402 | 1,369 | 1,391 | 157,000 |
| 2011/12/28 | 1,381 | 1,419 | 1,375 | 1,402 | 135,800 |
| 2011/12/27 | 1,377 | 1,386 | 1,365 | 1,382 | 152,100 |
| 2011/12/26 | 1,421 | 1,423 | 1,395 | 1,407 | 93,400 |
| 2011/12/22 | 1,399 | 1,399 | 1,367 | 1,391 | 149,900 |
| 2011/12/21 | 1,431 | 1,438 | 1,400 | 1,414 | 120,000 |
| 2011/12/20 | 1,395 | 1,422 | 1,385 | 1,403 | 136,500 |
| 2011/12/19 | 1,417 | 1,418 | 1,348 | 1,382 | 285,900 |
| 2011/12/16 | 1,448 | 1,462 | 1,425 | 1,436 | 155,900 |
| 2011/12/15 | 1,480 | 1,491 | 1,452 | 1,456 | 152,300 |
| 2011/12/14 | 1,503 | 1,506 | 1,485 | 1,499 | 113,100 |
| 2011/12/13 | 1,500 | 1,533 | 1,492 | 1,500 | 202,600 |
| 2011/12/12 | 1,550 | 1,560 | 1,518 | 1,526 | 273,600 |
| 2011/12/09 | 1,532 | 1,563 | 1,517 | 1,549 | 153,700 |
| 2011/12/08 | 1,551 | 1,555 | 1,513 | 1,531 | 289,300 |
| 2011/12/07 | 1,552 | 1,562 | 1,517 | 1,556 | 173,800 |
| 2011/12/06 | 1,633 | 1,634 | 1,525 | 1,544 | 237,500 |
| 2011/12/05 | 1,585 | 1,624 | 1,574 | 1,612 | 252,400 |
| 2011/12/02 | 1,537 | 1,562 | 1,537 | 1,562 | 116,400 |
| 2011/12/01 | 1,533 | 1,554 | 1,530 | 1,546 | 153,400 |
| 2011/11/30 | 1,507 | 1,518 | 1,483 | 1,518 | 85,700 |
| 2011/11/29 | 1,498 | 1,507 | 1,474 | 1,504 | 129,300 |
| 2011/11/28 | 1,499 | 1,514 | 1,471 | 1,479 | 92,600 |
| 2011/11/25 | 1,504 | 1,525 | 1,469 | 1,469 | 103,800 |
| 2011/11/24 | 1,480 | 1,491 | 1,454 | 1,487 | 161,800 |
| 2011/11/22 | 1,500 | 1,503 | 1,470 | 1,481 | 188,900 |
| 2011/11/21 | 1,518 | 1,540 | 1,471 | 1,518 | 270,400 |
| 2011/11/18 | 1,457 | 1,520 | 1,441 | 1,502 | 385,900 |
| 2011/11/17 | 1,421 | 1,477 | 1,415 | 1,477 | 474,800 |
| 2011/11/16 | 1,385 | 1,408 | 1,375 | 1,389 | 114,500 |
| 2011/11/15 | 1,434 | 1,446 | 1,382 | 1,387 | 107,900 |
| 2011/11/14 | 1,413 | 1,452 | 1,410 | 1,450 | 95,200 |
| 2011/11/11 | 1,398 | 1,405 | 1,373 | 1,386 | 82,800 |
| 2011/11/10 | 1,395 | 1,395 | 1,361 | 1,389 | 129,000 |
| 2011/11/09 | 1,399 | 1,455 | 1,398 | 1,451 | 87,000 |
| 2011/11/08 | 1,432 | 1,444 | 1,396 | 1,400 | 57,600 |
| 2011/11/07 | 1,452 | 1,452 | 1,421 | 1,427 | 108,200 |
| 2011/11/04 | 1,422 | 1,476 | 1,410 | 1,463 | 198,400 |
| 2011/11/02 | 1,380 | 1,401 | 1,373 | 1,392 | 75,500 |
| 2011/11/01 | 1,394 | 1,425 | 1,394 | 1,407 | 111,000 |
| 2011/10/31 | 1,450 | 1,465 | 1,394 | 1,408 | 156,000 |
| 2011/10/28 | 1,460 | 1,490 | 1,450 | 1,456 | 198,900 |
| 2011/10/27 | 1,448 | 1,456 | 1,401 | 1,456 | 155,700 |
| 2011/10/26 | 1,390 | 1,510 | 1,377 | 1,444 | 302,800 |
| 2011/10/25 | 1,420 | 1,425 | 1,401 | 1,409 | 203,300 |
| 2011/10/24 | 1,370 | 1,417 | 1,369 | 1,404 | 208,200 |
| 2011/10/21 | 1,337 | 1,361 | 1,326 | 1,350 | 138,800 |
| 2011/10/20 | 1,334 | 1,335 | 1,302 | 1,320 | 158,700 |
| 2011/10/19 | 1,350 | 1,353 | 1,320 | 1,339 | 279,000 |
| 2011/10/18 | 1,361 | 1,361 | 1,289 | 1,290 | 275,200 |
| 2011/10/17 | 1,425 | 1,426 | 1,382 | 1,389 | 124,500 |
| 2011/10/14 | 1,356 | 1,405 | 1,352 | 1,399 | 249,000 |
| 2011/10/13 | 1,392 | 1,395 | 1,323 | 1,359 | 391,700 |
| 2011/10/12 | 1,392 | 1,400 | 1,345 | 1,370 | 312,600 |
| 2011/10/11 | 1,421 | 1,430 | 1,388 | 1,422 | 203,100 |
| 2011/10/07 | 1,430 | 1,450 | 1,364 | 1,391 | 323,100 |
| 2011/10/06 | 1,371 | 1,452 | 1,365 | 1,430 | 455,700 |
| 2011/10/05 | 1,337 | 1,380 | 1,332 | 1,369 | 275,000 |
| 2011/10/04 | 1,271 | 1,347 | 1,253 | 1,337 | 493,400 |
| 2011/10/03 | 1,245 | 1,270 | 1,237 | 1,265 | 494,300 |
| 2011/09/30 | 1,318 | 1,330 | 1,275 | 1,309 | 259,900 |
| 2011/09/29 | 1,330 | 1,345 | 1,315 | 1,318 | 292,900 |
| 2011/09/28 | 1,301 | 1,354 | 1,292 | 1,347 | 266,800 |
| 2011/09/27 | 1,288 | 1,306 | 1,253 | 1,276 | 112,100 |
| 2011/09/26 | 1,305 | 1,315 | 1,251 | 1,262 | 244,600 |
| 2011/09/22 | 1,338 | 1,357 | 1,254 | 1,293 | 371,600 |
| 2011/09/21 | 1,379 | 1,379 | 1,314 | 1,339 | 494,700 |
| 2011/09/20 | 1,359 | 1,410 | 1,343 | 1,380 | 474,700 |
| 2011/09/16 | 1,370 | 1,450 | 1,340 | 1,449 | 392,200 |
| 2011/09/15 | 1,324 | 1,384 | 1,317 | 1,364 | 434,000 |
| 2011/09/14 | 1,316 | 1,329 | 1,304 | 1,318 | 193,700 |
| 2011/09/13 | 1,300 | 1,310 | 1,293 | 1,302 | 169,800 |
| 2011/09/12 | 1,280 | 1,312 | 1,273 | 1,301 | 152,000 |
| 2011/09/09 | 1,310 | 1,334 | 1,293 | 1,314 | 340,200 |
| 2011/09/08 | 1,245 | 1,294 | 1,245 | 1,294 | 288,000 |
| 2011/09/07 | 1,224 | 1,260 | 1,200 | 1,244 | 320,100 |
| 2011/09/06 | 1,140 | 1,185 | 1,127 | 1,164 | 342,900 |
| 2011/09/05 | 1,195 | 1,195 | 1,128 | 1,138 | 137,500 |
| 2011/09/02 | 1,208 | 1,231 | 1,194 | 1,213 | 110,500 |
| 2011/09/01 | 1,199 | 1,266 | 1,198 | 1,221 | 304,900 |
| 2011/08/31 | 1,228 | 1,229 | 1,169 | 1,181 | 258,000 |
| 2011/08/30 | 1,196 | 1,265 | 1,196 | 1,235 | 299,000 |
| 2011/08/29 | 1,143 | 1,221 | 1,143 | 1,193 | 239,200 |
| 2011/08/26 | 1,099 | 1,168 | 1,099 | 1,156 | 261,300 |
| 2011/08/25 | 1,094 | 1,127 | 1,092 | 1,102 | 105,300 |
| 2011/08/24 | 1,089 | 1,115 | 1,082 | 1,090 | 177,000 |
| 2011/08/23 | 1,052 | 1,068 | 1,029 | 1,059 | 123,000 |
| 2011/08/22 | 1,068 | 1,080 | 1,040 | 1,040 | 85,000 |
| 2011/08/19 | 1,080 | 1,091 | 1,073 | 1,081 | 97,100 |
| 2011/08/18 | 1,122 | 1,122 | 1,093 | 1,100 | 72,400 |
| 2011/08/17 | 1,098 | 1,123 | 1,096 | 1,118 | 73,900 |
| 2011/08/16 | 1,121 | 1,142 | 1,104 | 1,110 | 125,600 |
| 2011/08/15 | 1,159 | 1,163 | 1,118 | 1,127 | 75,200 |
| 2011/08/12 | 1,148 | 1,159 | 1,119 | 1,139 | 164,000 |
| 2011/08/11 | 1,080 | 1,140 | 1,061 | 1,138 | 219,300 |
| 2011/08/10 | 1,104 | 1,124 | 1,084 | 1,099 | 103,100 |
| 2011/08/09 | 1,050 | 1,090 | 1,011 | 1,079 | 161,700 |
| 2011/08/08 | 1,120 | 1,120 | 1,074 | 1,086 | 130,100 |
| 2011/08/05 | 1,118 | 1,132 | 1,104 | 1,115 | 134,000 |
| 2011/08/04 | 1,170 | 1,185 | 1,159 | 1,165 | 136,000 |
| 2011/08/03 | 1,189 | 1,189 | 1,150 | 1,167 | 166,100 |
| 2011/08/02 | 1,215 | 1,215 | 1,187 | 1,195 | 142,800 |
| 2011/08/01 | 1,200 | 1,255 | 1,200 | 1,229 | 257,300 |
| 2011/07/29 | 1,138 | 1,220 | 1,138 | 1,190 | 193,600 |
| 2011/07/28 | 1,185 | 1,190 | 1,127 | 1,137 | 222,700 |
| 2011/07/27 | 1,200 | 1,200 | 1,176 | 1,183 | 78,100 |
| 2011/07/26 | 1,201 | 1,212 | 1,198 | 1,205 | 105,300 |
| 2011/07/25 | 1,193 | 1,196 | 1,179 | 1,189 | 127,800 |
| 2011/07/22 | 1,149 | 1,198 | 1,146 | 1,193 | 223,700 |
| 2011/07/21 | 1,151 | 1,154 | 1,132 | 1,138 | 86,600 |
| 2011/07/20 | 1,163 | 1,173 | 1,145 | 1,150 | 169,900 |
| 2011/07/19 | 1,204 | 1,204 | 1,140 | 1,152 | 234,900 |
| 2011/07/15 | 1,193 | 1,201 | 1,189 | 1,197 | 75,800 |
| 2011/07/14 | 1,205 | 1,209 | 1,193 | 1,193 | 105,000 |
| 2011/07/13 | 1,206 | 1,225 | 1,199 | 1,209 | 120,000 |
| 2011/07/12 | 1,242 | 1,247 | 1,221 | 1,228 | 106,600 |
| 2011/07/11 | 1,243 | 1,266 | 1,241 | 1,254 | 179,800 |
| 2011/07/08 | 1,256 | 1,265 | 1,250 | 1,253 | 64,100 |
| 2011/07/07 | 1,246 | 1,263 | 1,235 | 1,255 | 92,800 |
| 2011/07/06 | 1,226 | 1,244 | 1,217 | 1,244 | 115,900 |
| 2011/07/05 | 1,237 | 1,239 | 1,219 | 1,226 | 151,800 |
| 2011/07/04 | 1,243 | 1,248 | 1,224 | 1,228 | 78,600 |
| 2011/07/01 | 1,231 | 1,240 | 1,220 | 1,221 | 65,200 |
| 2011/06/30 | 1,250 | 1,250 | 1,212 | 1,219 | 144,200 |
| 2011/06/29 | 1,235 | 1,247 | 1,230 | 1,241 | 117,600 |
| 2011/06/28 | 1,222 | 1,249 | 1,213 | 1,220 | 142,100 |
| 2011/06/27 | 1,218 | 1,227 | 1,188 | 1,222 | 159,200 |
| 2011/06/24 | 1,163 | 1,205 | 1,151 | 1,204 | 200,500 |
| 2011/06/23 | 1,145 | 1,157 | 1,128 | 1,148 | 199,600 |
| 2011/06/22 | 1,153 | 1,168 | 1,142 | 1,159 | 157,300 |
| 2011/06/21 | 1,146 | 1,159 | 1,133 | 1,152 | 107,000 |
| 2011/06/20 | 1,124 | 1,161 | 1,124 | 1,134 | 96,200 |
| 2011/06/17 | 1,165 | 1,183 | 1,154 | 1,154 | 252,600 |
| 2011/06/16 | 1,178 | 1,183 | 1,146 | 1,146 | 234,100 |
| 2011/06/15 | 1,219 | 1,219 | 1,183 | 1,189 | 85,100 |
| 2011/06/14 | 1,203 | 1,209 | 1,181 | 1,203 | 111,700 |
| 2011/06/13 | 1,206 | 1,217 | 1,200 | 1,204 | 72,300 |
| 2011/06/10 | 1,191 | 1,215 | 1,190 | 1,204 | 155,700 |
| 2011/06/09 | 1,233 | 1,233 | 1,182 | 1,198 | 134,500 |
| 2011/06/08 | 1,239 | 1,251 | 1,224 | 1,233 | 128,200 |
| 2011/06/07 | 1,210 | 1,238 | 1,210 | 1,230 | 104,200 |
| 2011/06/06 | 1,233 | 1,258 | 1,223 | 1,238 | 90,900 |
| 2011/06/03 | 1,268 | 1,280 | 1,238 | 1,238 | 81,400 |
| 2011/06/02 | 1,272 | 1,290 | 1,269 | 1,275 | 63,900 |
| 2011/06/01 | 1,321 | 1,328 | 1,297 | 1,310 | 115,000 |
| 2011/05/31 | 1,265 | 1,350 | 1,265 | 1,324 | 230,200 |
| 2011/05/30 | 1,286 | 1,289 | 1,261 | 1,262 | 130,800 |
| 2011/05/27 | 1,291 | 1,306 | 1,272 | 1,293 | 77,200 |
| 2011/05/26 | 1,297 | 1,307 | 1,278 | 1,291 | 85,400 |
| 2011/05/25 | 1,294 | 1,299 | 1,276 | 1,281 | 106,100 |
| 2011/05/24 | 1,281 | 1,295 | 1,267 | 1,276 | 105,900 |
| 2011/05/23 | 1,305 | 1,306 | 1,283 | 1,294 | 87,800 |
| 2011/05/20 | 1,328 | 1,356 | 1,314 | 1,319 | 109,100 |
| 2011/05/19 | 1,360 | 1,372 | 1,336 | 1,345 | 72,000 |
| 2011/05/18 | 1,325 | 1,380 | 1,297 | 1,352 | 236,500 |
| 2011/05/17 | 1,355 | 1,356 | 1,302 | 1,325 | 278,800 |
| 2011/05/16 | 1,401 | 1,401 | 1,353 | 1,385 | 154,900 |
| 2011/05/13 | 1,432 | 1,442 | 1,382 | 1,401 | 171,600 |
| 2011/05/12 | 1,472 | 1,479 | 1,429 | 1,431 | 172,700 |
| 2011/05/11 | 1,514 | 1,522 | 1,481 | 1,497 | 106,300 |
| 2011/05/10 | 1,496 | 1,512 | 1,483 | 1,502 | 194,200 |
| 2011/05/09 | 1,520 | 1,545 | 1,505 | 1,517 | 173,200 |
| 2011/05/06 | 1,474 | 1,537 | 1,460 | 1,520 | 266,700 |
| 2011/05/02 | 1,410 | 1,528 | 1,410 | 1,495 | 246,100 |
| 2011/04/28 | 1,371 | 1,461 | 1,365 | 1,423 | 358,000 |
| 2011/04/27 | 1,384 | 1,390 | 1,336 | 1,344 | 272,300 |
| 2011/04/26 | 1,410 | 1,425 | 1,370 | 1,371 | 211,800 |
| 2011/04/25 | 1,434 | 1,435 | 1,392 | 1,402 | 210,200 |
| 2011/04/22 | 1,435 | 1,461 | 1,383 | 1,420 | 419,400 |
| 2011/04/21 | 1,471 | 1,487 | 1,438 | 1,440 | 217,000 |
| 2011/04/20 | 1,460 | 1,497 | 1,459 | 1,472 | 109,600 |
| 2011/04/19 | 1,476 | 1,485 | 1,441 | 1,455 | 175,300 |
| 2011/04/18 | 1,530 | 1,534 | 1,485 | 1,489 | 102,900 |
| 2011/04/15 | 1,528 | 1,553 | 1,511 | 1,513 | 116,200 |
| 2011/04/14 | 1,493 | 1,528 | 1,477 | 1,515 | 151,700 |
| 2011/04/13 | 1,520 | 1,531 | 1,485 | 1,490 | 157,600 |
| 2011/04/12 | 1,537 | 1,545 | 1,495 | 1,512 | 183,100 |
| 2011/04/11 | 1,498 | 1,560 | 1,495 | 1,541 | 203,000 |
| 2011/04/08 | 1,515 | 1,528 | 1,468 | 1,485 | 342,100 |
| 2011/04/07 | 1,569 | 1,606 | 1,522 | 1,531 | 181,600 |
| 2011/04/06 | 1,544 | 1,593 | 1,527 | 1,570 | 211,700 |
| 2011/04/05 | 1,577 | 1,588 | 1,501 | 1,527 | 237,300 |
| 2011/04/04 | 1,558 | 1,655 | 1,551 | 1,599 | 353,600 |
| 2011/04/01 | 1,482 | 1,539 | 1,441 | 1,528 | 216,900 |
| 2011/03/31 | 1,528 | 1,538 | 1,447 | 1,468 | 431,600 |
| 2011/03/30 | 1,511 | 1,579 | 1,483 | 1,504 | 362,200 |
| 2011/03/29 | 1,536 | 1,555 | 1,462 | 1,481 | 401,000 |
| 2011/03/28 | 1,604 | 1,617 | 1,494 | 1,548 | 337,100 |
| 2011/03/25 | 1,682 | 1,690 | 1,503 | 1,564 | 525,700 |
| 2011/03/24 | 1,540 | 1,691 | 1,517 | 1,691 | 654,500 |
| 2011/03/23 | 1,440 | 1,556 | 1,426 | 1,545 | 415,900 |
| 2011/03/22 | 1,334 | 1,478 | 1,323 | 1,470 | 438,500 |
| 2011/03/18 | 1,181 | 1,373 | 1,181 | 1,298 | 376,200 |
| 2011/03/17 | 1,007 | 1,187 | 1,001 | 1,151 | 216,000 |
| 2011/03/16 | 1,000 | 1,119 | 988 | 1,044 | 468,800 |
| 2011/03/15 | 1,230 | 1,236 | 928 | 1,021 | 267,200 |
| 2011/03/14 | 1,293 | 1,293 | 1,193 | 1,226 | 263,300 |
| 2011/03/11 | 1,230 | 1,255 | 1,226 | 1,233 | 185,500 |
| 2011/03/10 | 1,326 | 1,337 | 1,240 | 1,260 | 178,200 |
| 2011/03/09 | 1,353 | 1,386 | 1,318 | 1,326 | 154,300 |
| 2011/03/08 | 1,317 | 1,360 | 1,317 | 1,345 | 78,100 |
| 2011/03/07 | 1,342 | 1,346 | 1,310 | 1,321 | 86,500 |
| 2011/03/04 | 1,337 | 1,371 | 1,327 | 1,360 | 133,700 |
| 2011/03/03 | 1,332 | 1,336 | 1,305 | 1,307 | 109,700 |
| 2011/03/02 | 1,350 | 1,350 | 1,329 | 1,331 | 97,000 |
| 2011/03/01 | 1,377 | 1,393 | 1,361 | 1,373 | 94,000 |
| 2011/02/28 | 1,326 | 1,378 | 1,326 | 1,364 | 116,900 |
| 2011/02/25 | 1,325 | 1,370 | 1,296 | 1,325 | 228,900 |
| 2011/02/24 | 1,355 | 1,359 | 1,303 | 1,313 | 158,900 |
| 2011/02/23 | 1,346 | 1,397 | 1,331 | 1,369 | 155,800 |
| 2011/02/22 | 1,391 | 1,397 | 1,322 | 1,348 | 225,100 |
| 2011/02/21 | 1,404 | 1,424 | 1,380 | 1,386 | 200,300 |
| 2011/02/18 | 1,437 | 1,443 | 1,407 | 1,424 | 170,100 |
| 2011/02/17 | 1,391 | 1,467 | 1,373 | 1,454 | 264,600 |
| 2011/02/16 | 1,383 | 1,420 | 1,383 | 1,390 | 138,700 |
| 2011/02/15 | 1,357 | 1,414 | 1,354 | 1,397 | 229,100 |
| 2011/02/14 | 1,306 | 1,345 | 1,250 | 1,343 | 190,700 |
| 2011/02/10 | 1,241 | 1,306 | 1,241 | 1,288 | 97,600 |
| 2011/02/09 | 1,296 | 1,296 | 1,239 | 1,253 | 149,900 |
| 2011/02/08 | 1,330 | 1,330 | 1,290 | 1,298 | 164,900 |
| 2011/02/07 | 1,318 | 1,337 | 1,307 | 1,322 | 191,800 |
| 2011/02/04 | 1,355 | 1,401 | 1,300 | 1,327 | 924,400 |
| 2011/02/03 | 1,219 | 1,220 | 1,194 | 1,205 | 116,700 |
| 2011/02/02 | 1,199 | 1,229 | 1,195 | 1,213 | 112,600 |
| 2011/02/01 | 1,191 | 1,206 | 1,169 | 1,187 | 146,600 |
| 2011/01/31 | 1,159 | 1,211 | 1,155 | 1,175 | 151,900 |
| 2011/01/28 | 1,242 | 1,243 | 1,178 | 1,184 | 142,800 |
| 2011/01/27 | 1,220 | 1,247 | 1,203 | 1,231 | 131,800 |
| 2011/01/26 | 1,198 | 1,222 | 1,198 | 1,203 | 135,700 |
| 2011/01/25 | 1,201 | 1,231 | 1,190 | 1,198 | 299,700 |
| 2011/01/24 | 1,235 | 1,239 | 1,188 | 1,200 | 242,000 |
| 2011/01/21 | 1,271 | 1,272 | 1,234 | 1,243 | 132,400 |
| 2011/01/20 | 1,255 | 1,299 | 1,251 | 1,277 | 315,100 |
| 2011/01/19 | 1,283 | 1,299 | 1,247 | 1,255 | 217,400 |
| 2011/01/18 | 1,300 | 1,333 | 1,274 | 1,289 | 186,800 |
| 2011/01/17 | 1,331 | 1,353 | 1,306 | 1,309 | 199,900 |
| 2011/01/14 | 1,365 | 1,371 | 1,328 | 1,330 | 181,100 |
| 2011/01/13 | 1,410 | 1,410 | 1,351 | 1,359 | 130,400 |
| 2011/01/12 | 1,429 | 1,429 | 1,390 | 1,393 | 156,600 |
| 2011/01/11 | 1,408 | 1,421 | 1,389 | 1,409 | 74,400 |
| 2011/01/07 | 1,420 | 1,430 | 1,402 | 1,402 | 95,700 |
| 2011/01/06 | 1,404 | 1,434 | 1,404 | 1,420 | 166,100 |
| 2011/01/05 | 1,348 | 1,395 | 1,328 | 1,389 | 186,300 |
| 2011/01/04 | 1,334 | 1,355 | 1,326 | 1,338 | 62,800 |