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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,950 | 1,992 | 1,941 | 1,983 | 153,000 |
| 2013/12/27 | 1,892 | 1,963 | 1,849 | 1,955 | 249,600 |
| 2013/12/26 | 1,861 | 1,906 | 1,855 | 1,891 | 111,500 |
| 2013/12/25 | 1,837 | 1,845 | 1,809 | 1,836 | 128,200 |
| 2013/12/24 | 1,864 | 1,881 | 1,845 | 1,848 | 132,900 |
| 2013/12/20 | 1,896 | 1,896 | 1,837 | 1,864 | 310,100 |
| 2013/12/19 | 1,945 | 1,961 | 1,884 | 1,896 | 139,200 |
| 2013/12/18 | 1,884 | 1,959 | 1,884 | 1,917 | 257,100 |
| 2013/12/17 | 1,873 | 1,920 | 1,870 | 1,905 | 173,500 |
| 2013/12/16 | 1,846 | 1,888 | 1,830 | 1,873 | 202,700 |
| 2013/12/13 | 1,847 | 1,856 | 1,816 | 1,834 | 373,900 |
| 2013/12/12 | 1,890 | 1,918 | 1,843 | 1,873 | 275,100 |
| 2013/12/11 | 1,965 | 1,965 | 1,885 | 1,902 | 353,900 |
| 2013/12/10 | 2,025 | 2,056 | 2,006 | 2,011 | 134,500 |
| 2013/12/09 | 2,042 | 2,059 | 2,027 | 2,044 | 63,800 |
| 2013/12/06 | 2,052 | 2,053 | 2,021 | 2,034 | 86,700 |
| 2013/12/05 | 2,064 | 2,101 | 2,036 | 2,052 | 162,300 |
| 2013/12/04 | 2,072 | 2,086 | 2,053 | 2,054 | 138,800 |
| 2013/12/03 | 2,048 | 2,103 | 2,038 | 2,081 | 173,000 |
| 2013/12/02 | 2,095 | 2,110 | 2,041 | 2,047 | 121,700 |
| 2013/11/29 | 2,131 | 2,178 | 2,094 | 2,108 | 197,600 |
| 2013/11/28 | 2,079 | 2,125 | 2,061 | 2,118 | 316,200 |
| 2013/11/27 | 2,068 | 2,116 | 2,045 | 2,051 | 367,200 |
| 2013/11/26 | 1,995 | 2,014 | 1,974 | 1,988 | 98,700 |
| 2013/11/25 | 2,034 | 2,034 | 1,985 | 2,005 | 106,800 |
| 2013/11/22 | 2,072 | 2,080 | 2,025 | 2,036 | 162,700 |
| 2013/11/21 | 2,032 | 2,081 | 2,016 | 2,047 | 214,500 |
| 2013/11/20 | 2,000 | 2,056 | 2,000 | 2,028 | 143,200 |
| 2013/11/19 | 1,980 | 2,011 | 1,966 | 1,998 | 171,300 |
| 2013/11/18 | 2,049 | 2,049 | 2,000 | 2,014 | 164,200 |
| 2013/11/15 | 1,985 | 2,058 | 1,984 | 2,014 | 431,800 |
| 2013/11/14 | 1,931 | 2,003 | 1,913 | 1,965 | 779,000 |
| 2013/11/13 | 1,995 | 2,012 | 1,935 | 1,971 | 281,300 |
| 2013/11/12 | 2,024 | 2,080 | 1,990 | 2,061 | 99,300 |
| 2013/11/11 | 2,046 | 2,064 | 2,028 | 2,039 | 122,700 |
| 2013/11/08 | 1,988 | 2,033 | 1,985 | 2,009 | 125,700 |
| 2013/11/07 | 2,025 | 2,075 | 2,012 | 2,018 | 204,500 |
| 2013/11/06 | 1,980 | 2,009 | 1,952 | 1,970 | 285,700 |
| 2013/11/05 | 2,000 | 2,030 | 1,973 | 1,996 | 221,600 |
| 2013/11/01 | 2,031 | 2,036 | 1,984 | 1,999 | 166,300 |
| 2013/10/31 | 2,024 | 2,075 | 2,020 | 2,025 | 181,500 |
| 2013/10/30 | 2,045 | 2,070 | 1,965 | 2,024 | 247,900 |
| 2013/10/29 | 2,001 | 2,081 | 1,991 | 2,041 | 325,800 |
| 2013/10/28 | 1,987 | 2,047 | 1,956 | 2,000 | 330,200 |
| 2013/10/25 | 1,912 | 1,993 | 1,890 | 1,955 | 364,000 |
| 2013/10/24 | 1,960 | 1,972 | 1,890 | 1,925 | 363,300 |
| 2013/10/23 | 1,858 | 2,031 | 1,806 | 2,008 | 779,200 |
| 2013/10/22 | 1,839 | 1,871 | 1,820 | 1,842 | 146,800 |
| 2013/10/21 | 1,800 | 1,844 | 1,799 | 1,839 | 276,500 |
| 2013/10/18 | 1,751 | 1,769 | 1,740 | 1,764 | 74,900 |
| 2013/10/17 | 1,760 | 1,777 | 1,725 | 1,750 | 83,500 |
| 2013/10/16 | 1,720 | 1,761 | 1,720 | 1,750 | 106,400 |
| 2013/10/15 | 1,763 | 1,763 | 1,711 | 1,718 | 57,000 |
| 2013/10/11 | 1,745 | 1,770 | 1,726 | 1,746 | 68,500 |
| 2013/10/10 | 1,735 | 1,743 | 1,711 | 1,736 | 64,000 |
| 2013/10/09 | 1,703 | 1,733 | 1,653 | 1,726 | 143,800 |
| 2013/10/08 | 1,655 | 1,711 | 1,628 | 1,703 | 178,700 |
| 2013/10/07 | 1,679 | 1,697 | 1,639 | 1,671 | 156,300 |
| 2013/10/04 | 1,675 | 1,696 | 1,660 | 1,672 | 189,700 |
| 2013/10/03 | 1,702 | 1,743 | 1,681 | 1,681 | 242,100 |
| 2013/10/02 | 1,791 | 1,791 | 1,658 | 1,701 | 531,500 |
| 2013/10/01 | 1,792 | 1,813 | 1,749 | 1,790 | 142,500 |
| 2013/09/30 | 1,826 | 1,847 | 1,789 | 1,793 | 73,900 |
| 2013/09/27 | 1,859 | 1,879 | 1,841 | 1,853 | 92,400 |
| 2013/09/26 | 1,839 | 1,868 | 1,806 | 1,858 | 84,500 |
| 2013/09/25 | 1,885 | 1,915 | 1,815 | 1,833 | 147,000 |
| 2013/09/24 | 1,865 | 1,905 | 1,830 | 1,894 | 197,300 |
| 2013/09/20 | 1,841 | 1,887 | 1,841 | 1,873 | 244,100 |
| 2013/09/19 | 1,867 | 1,875 | 1,828 | 1,840 | 222,400 |
| 2013/09/18 | 1,876 | 1,876 | 1,825 | 1,827 | 52,400 |
| 2013/09/17 | 1,876 | 1,934 | 1,853 | 1,863 | 113,800 |
| 2013/09/13 | 1,881 | 1,937 | 1,871 | 1,887 | 161,200 |
| 2013/09/12 | 1,898 | 1,945 | 1,898 | 1,906 | 79,500 |
| 2013/09/11 | 1,975 | 1,980 | 1,879 | 1,896 | 133,800 |
| 2013/09/10 | 1,892 | 2,010 | 1,841 | 1,968 | 223,200 |
| 2013/09/09 | 1,838 | 1,879 | 1,837 | 1,879 | 101,000 |
| 2013/09/06 | 1,783 | 1,796 | 1,756 | 1,780 | 57,300 |
| 2013/09/05 | 1,793 | 1,794 | 1,764 | 1,786 | 58,600 |
| 2013/09/04 | 1,740 | 1,800 | 1,731 | 1,793 | 123,700 |
| 2013/09/03 | 1,693 | 1,758 | 1,690 | 1,746 | 175,400 |
| 2013/09/02 | 1,613 | 1,664 | 1,613 | 1,650 | 87,700 |
| 2013/08/30 | 1,645 | 1,655 | 1,606 | 1,608 | 48,000 |
| 2013/08/29 | 1,625 | 1,658 | 1,625 | 1,643 | 60,200 |
| 2013/08/28 | 1,648 | 1,678 | 1,611 | 1,638 | 54,700 |
| 2013/08/27 | 1,694 | 1,720 | 1,674 | 1,681 | 90,700 |
| 2013/08/26 | 1,647 | 1,699 | 1,640 | 1,694 | 115,400 |
| 2013/08/23 | 1,665 | 1,697 | 1,630 | 1,646 | 93,900 |
| 2013/08/22 | 1,619 | 1,661 | 1,601 | 1,640 | 132,300 |
| 2013/08/21 | 1,702 | 1,720 | 1,626 | 1,634 | 209,900 |
| 2013/08/20 | 1,650 | 1,722 | 1,644 | 1,698 | 185,500 |
| 2013/08/19 | 1,660 | 1,666 | 1,638 | 1,646 | 41,000 |
| 2013/08/16 | 1,655 | 1,691 | 1,643 | 1,659 | 137,500 |
| 2013/08/15 | 1,675 | 1,702 | 1,645 | 1,695 | 150,100 |
| 2013/08/14 | 1,626 | 1,703 | 1,600 | 1,691 | 161,400 |
| 2013/08/13 | 1,589 | 1,629 | 1,589 | 1,625 | 44,800 |
| 2013/08/12 | 1,581 | 1,596 | 1,567 | 1,572 | 136,200 |
| 2013/08/09 | 1,579 | 1,603 | 1,573 | 1,593 | 92,100 |
| 2013/08/08 | 1,573 | 1,616 | 1,567 | 1,575 | 123,000 |
| 2013/08/07 | 1,584 | 1,605 | 1,553 | 1,592 | 216,100 |
| 2013/08/06 | 1,627 | 1,639 | 1,587 | 1,615 | 154,300 |
| 2013/08/05 | 1,647 | 1,659 | 1,618 | 1,632 | 152,900 |
| 2013/08/02 | 1,658 | 1,658 | 1,602 | 1,649 | 136,700 |
| 2013/08/01 | 1,666 | 1,689 | 1,573 | 1,657 | 263,700 |
| 2013/07/31 | 1,649 | 1,675 | 1,596 | 1,656 | 111,600 |
| 2013/07/30 | 1,595 | 1,654 | 1,595 | 1,648 | 60,400 |
| 2013/07/29 | 1,641 | 1,641 | 1,593 | 1,605 | 142,100 |
| 2013/07/26 | 1,762 | 1,762 | 1,692 | 1,695 | 260,300 |
| 2013/07/25 | 1,759 | 1,780 | 1,740 | 1,762 | 250,900 |
| 2013/07/24 | 1,623 | 1,762 | 1,623 | 1,758 | 284,400 |
| 2013/07/23 | 1,564 | 1,637 | 1,564 | 1,623 | 176,900 |
| 2013/07/22 | 1,573 | 1,620 | 1,536 | 1,549 | 286,000 |
| 2013/07/19 | 1,616 | 1,618 | 1,542 | 1,550 | 110,900 |
| 2013/07/18 | 1,581 | 1,616 | 1,559 | 1,600 | 67,300 |
| 2013/07/17 | 1,602 | 1,606 | 1,553 | 1,581 | 199,800 |
| 2013/07/16 | 1,648 | 1,663 | 1,595 | 1,601 | 112,600 |
| 2013/07/12 | 1,588 | 1,656 | 1,582 | 1,632 | 141,000 |
| 2013/07/11 | 1,556 | 1,626 | 1,556 | 1,581 | 163,400 |
| 2013/07/10 | 1,582 | 1,589 | 1,561 | 1,573 | 58,300 |
| 2013/07/09 | 1,567 | 1,590 | 1,545 | 1,581 | 84,000 |
| 2013/07/08 | 1,597 | 1,619 | 1,531 | 1,532 | 102,600 |
| 2013/07/05 | 1,549 | 1,585 | 1,546 | 1,577 | 107,500 |
| 2013/07/04 | 1,534 | 1,550 | 1,522 | 1,548 | 74,600 |
| 2013/07/03 | 1,530 | 1,539 | 1,495 | 1,532 | 130,900 |
| 2013/07/02 | 1,549 | 1,549 | 1,510 | 1,529 | 134,900 |
| 2013/07/01 | 1,490 | 1,515 | 1,466 | 1,514 | 139,200 |
| 2013/06/28 | 1,437 | 1,477 | 1,431 | 1,464 | 122,700 |
| 2013/06/27 | 1,422 | 1,432 | 1,381 | 1,423 | 203,600 |
| 2013/06/26 | 1,436 | 1,437 | 1,398 | 1,404 | 124,000 |
| 2013/06/25 | 1,440 | 1,440 | 1,379 | 1,408 | 236,500 |
| 2013/06/24 | 1,470 | 1,475 | 1,430 | 1,456 | 164,300 |
| 2013/06/21 | 1,450 | 1,468 | 1,398 | 1,459 | 244,600 |
| 2013/06/20 | 1,520 | 1,529 | 1,465 | 1,471 | 288,000 |
| 2013/06/19 | 1,477 | 1,538 | 1,477 | 1,525 | 439,400 |
| 2013/06/18 | 1,480 | 1,485 | 1,417 | 1,443 | 275,600 |
| 2013/06/17 | 1,420 | 1,505 | 1,420 | 1,470 | 203,900 |
| 2013/06/14 | 1,452 | 1,483 | 1,395 | 1,420 | 258,600 |
| 2013/06/13 | 1,461 | 1,461 | 1,372 | 1,396 | 231,500 |
| 2013/06/12 | 1,448 | 1,496 | 1,419 | 1,476 | 127,400 |
| 2013/06/11 | 1,510 | 1,512 | 1,428 | 1,453 | 231,700 |
| 2013/06/10 | 1,460 | 1,531 | 1,458 | 1,521 | 117,700 |
| 2013/06/07 | 1,423 | 1,467 | 1,385 | 1,437 | 179,700 |
| 2013/06/06 | 1,507 | 1,527 | 1,455 | 1,461 | 248,600 |
| 2013/06/05 | 1,519 | 1,567 | 1,506 | 1,506 | 140,300 |
| 2013/06/04 | 1,512 | 1,536 | 1,477 | 1,521 | 184,100 |
| 2013/06/03 | 1,580 | 1,594 | 1,525 | 1,533 | 143,300 |
| 2013/05/31 | 1,572 | 1,639 | 1,572 | 1,610 | 148,000 |
| 2013/05/30 | 1,618 | 1,654 | 1,562 | 1,577 | 176,600 |
| 2013/05/29 | 1,656 | 1,688 | 1,618 | 1,628 | 111,100 |
| 2013/05/28 | 1,566 | 1,658 | 1,558 | 1,630 | 234,300 |
| 2013/05/27 | 1,607 | 1,646 | 1,585 | 1,609 | 299,400 |
| 2013/05/24 | 1,698 | 1,715 | 1,582 | 1,611 | 467,000 |
| 2013/05/23 | 1,770 | 1,836 | 1,697 | 1,697 | 349,800 |
| 2013/05/22 | 1,863 | 1,885 | 1,798 | 1,798 | 307,300 |
| 2013/05/21 | 1,874 | 1,922 | 1,849 | 1,878 | 185,600 |
| 2013/05/20 | 1,849 | 1,891 | 1,841 | 1,874 | 224,100 |
| 2013/05/17 | 1,810 | 1,832 | 1,742 | 1,815 | 165,100 |
| 2013/05/16 | 1,879 | 1,879 | 1,820 | 1,833 | 174,800 |
| 2013/05/15 | 1,880 | 1,926 | 1,834 | 1,859 | 291,500 |
| 2013/05/14 | 1,898 | 1,908 | 1,814 | 1,840 | 268,500 |
| 2013/05/13 | 1,897 | 1,908 | 1,877 | 1,897 | 110,000 |
| 2013/05/10 | 1,875 | 1,910 | 1,865 | 1,878 | 79,900 |
| 2013/05/09 | 1,857 | 1,881 | 1,845 | 1,847 | 128,300 |
| 2013/05/08 | 1,850 | 1,884 | 1,825 | 1,842 | 173,000 |
| 2013/05/07 | 1,836 | 1,852 | 1,788 | 1,828 | 181,200 |
| 2013/05/02 | 1,820 | 1,855 | 1,812 | 1,831 | 147,200 |
| 2013/05/01 | 1,820 | 1,857 | 1,793 | 1,819 | 143,800 |
| 2013/04/30 | 1,798 | 1,888 | 1,764 | 1,860 | 333,700 |
| 2013/04/26 | 1,803 | 1,803 | 1,751 | 1,768 | 152,700 |
| 2013/04/25 | 1,807 | 1,819 | 1,792 | 1,803 | 255,200 |
| 2013/04/24 | 1,789 | 1,808 | 1,741 | 1,806 | 212,900 |
| 2013/04/23 | 1,798 | 1,798 | 1,763 | 1,768 | 132,500 |
| 2013/04/22 | 1,744 | 1,785 | 1,716 | 1,783 | 193,300 |
| 2013/04/19 | 1,670 | 1,704 | 1,646 | 1,694 | 70,200 |
| 2013/04/18 | 1,691 | 1,708 | 1,658 | 1,666 | 137,000 |
| 2013/04/17 | 1,657 | 1,704 | 1,655 | 1,692 | 168,800 |
| 2013/04/16 | 1,685 | 1,725 | 1,659 | 1,662 | 264,000 |
| 2013/04/15 | 1,758 | 1,762 | 1,712 | 1,725 | 157,600 |
| 2013/04/12 | 1,801 | 1,850 | 1,777 | 1,786 | 172,000 |
| 2013/04/11 | 1,786 | 1,827 | 1,750 | 1,812 | 170,400 |
| 2013/04/10 | 1,749 | 1,784 | 1,734 | 1,773 | 147,800 |
| 2013/04/09 | 1,734 | 1,806 | 1,730 | 1,750 | 226,600 |
| 2013/04/08 | 1,699 | 1,766 | 1,693 | 1,730 | 277,500 |
| 2013/04/05 | 1,732 | 1,763 | 1,627 | 1,641 | 322,900 |
| 2013/04/04 | 1,689 | 1,731 | 1,620 | 1,731 | 331,600 |
| 2013/04/03 | 1,606 | 1,765 | 1,599 | 1,711 | 549,400 |
| 2013/04/02 | 1,580 | 1,599 | 1,535 | 1,592 | 143,700 |
| 2013/04/01 | 1,679 | 1,679 | 1,581 | 1,581 | 101,000 |
| 2013/03/29 | 1,679 | 1,708 | 1,670 | 1,679 | 130,600 |
| 2013/03/28 | 1,650 | 1,684 | 1,634 | 1,678 | 161,600 |
| 2013/03/27 | 1,611 | 1,659 | 1,611 | 1,652 | 108,200 |
| 2013/03/26 | 1,604 | 1,630 | 1,600 | 1,611 | 84,300 |
| 2013/03/25 | 1,631 | 1,660 | 1,620 | 1,620 | 144,900 |
| 2013/03/22 | 1,673 | 1,675 | 1,630 | 1,630 | 150,800 |
| 2013/03/21 | 1,704 | 1,733 | 1,675 | 1,684 | 167,500 |
| 2013/03/19 | 1,690 | 1,715 | 1,680 | 1,686 | 184,100 |
| 2013/03/18 | 1,700 | 1,725 | 1,683 | 1,687 | 187,700 |
| 2013/03/15 | 1,708 | 1,726 | 1,671 | 1,694 | 142,900 |
| 2013/03/14 | 1,717 | 1,722 | 1,695 | 1,705 | 257,400 |
| 2013/03/13 | 1,675 | 1,739 | 1,670 | 1,702 | 200,900 |
| 2013/03/12 | 1,680 | 1,715 | 1,673 | 1,680 | 236,300 |
| 2013/03/11 | 1,611 | 1,667 | 1,611 | 1,652 | 185,000 |
| 2013/03/08 | 1,612 | 1,639 | 1,579 | 1,598 | 348,800 |
| 2013/03/07 | 1,692 | 1,712 | 1,609 | 1,615 | 285,000 |
| 2013/03/06 | 1,734 | 1,746 | 1,673 | 1,685 | 165,900 |
| 2013/03/05 | 1,735 | 1,752 | 1,720 | 1,724 | 52,000 |
| 2013/03/04 | 1,778 | 1,780 | 1,706 | 1,721 | 81,200 |
| 2013/03/01 | 1,681 | 1,763 | 1,672 | 1,753 | 182,500 |
| 2013/02/28 | 1,689 | 1,706 | 1,667 | 1,679 | 91,000 |
| 2013/02/27 | 1,692 | 1,720 | 1,664 | 1,692 | 189,200 |
| 2013/02/26 | 1,737 | 1,737 | 1,690 | 1,705 | 170,400 |
| 2013/02/25 | 1,678 | 1,705 | 1,663 | 1,697 | 171,300 |
| 2013/02/22 | 1,640 | 1,668 | 1,611 | 1,638 | 144,600 |
| 2013/02/21 | 1,641 | 1,663 | 1,631 | 1,654 | 166,300 |
| 2013/02/20 | 1,667 | 1,677 | 1,653 | 1,663 | 115,500 |
| 2013/02/19 | 1,638 | 1,684 | 1,638 | 1,665 | 123,300 |
| 2013/02/18 | 1,621 | 1,646 | 1,612 | 1,637 | 93,600 |
| 2013/02/15 | 1,606 | 1,629 | 1,585 | 1,623 | 145,400 |
| 2013/02/14 | 1,640 | 1,669 | 1,610 | 1,627 | 74,500 |
| 2013/02/13 | 1,673 | 1,692 | 1,641 | 1,654 | 115,600 |
| 2013/02/12 | 1,699 | 1,724 | 1,680 | 1,684 | 215,400 |
| 2013/02/08 | 1,680 | 1,696 | 1,668 | 1,670 | 157,500 |
| 2013/02/07 | 1,685 | 1,694 | 1,665 | 1,676 | 70,600 |
| 2013/02/06 | 1,682 | 1,698 | 1,663 | 1,686 | 176,000 |
| 2013/02/05 | 1,616 | 1,699 | 1,610 | 1,645 | 249,500 |
| 2013/02/04 | 1,633 | 1,661 | 1,618 | 1,644 | 244,000 |
| 2013/02/01 | 1,621 | 1,655 | 1,603 | 1,631 | 244,200 |
| 2013/01/31 | 1,650 | 1,710 | 1,641 | 1,701 | 266,400 |
| 2013/01/30 | 1,640 | 1,644 | 1,610 | 1,640 | 82,500 |
| 2013/01/29 | 1,561 | 1,623 | 1,559 | 1,608 | 45,200 |
| 2013/01/28 | 1,649 | 1,649 | 1,590 | 1,590 | 77,900 |
| 2013/01/25 | 1,626 | 1,632 | 1,613 | 1,623 | 133,800 |
| 2013/01/24 | 1,560 | 1,592 | 1,523 | 1,589 | 239,800 |
| 2013/01/23 | 1,658 | 1,658 | 1,521 | 1,554 | 377,000 |
| 2013/01/22 | 1,640 | 1,678 | 1,615 | 1,667 | 251,400 |
| 2013/01/21 | 1,602 | 1,646 | 1,568 | 1,613 | 75,100 |
| 2013/01/18 | 1,547 | 1,617 | 1,546 | 1,603 | 296,800 |
| 2013/01/17 | 1,568 | 1,573 | 1,480 | 1,507 | 290,800 |
| 2013/01/16 | 1,621 | 1,621 | 1,567 | 1,573 | 123,900 |
| 2013/01/15 | 1,632 | 1,654 | 1,610 | 1,634 | 118,400 |
| 2013/01/11 | 1,635 | 1,642 | 1,603 | 1,623 | 161,000 |
| 2013/01/10 | 1,598 | 1,629 | 1,582 | 1,605 | 150,200 |
| 2013/01/09 | 1,599 | 1,641 | 1,583 | 1,598 | 186,200 |
| 2013/01/08 | 1,695 | 1,695 | 1,597 | 1,601 | 216,400 |
| 2013/01/07 | 1,771 | 1,781 | 1,720 | 1,727 | 167,700 |
| 2013/01/04 | 1,689 | 1,724 | 1,680 | 1,697 | 143,500 |