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
2014/12/30 2,102 2,122 2,082 2,088 73,400
2014/12/29 2,122 2,160 2,106 2,118 91,200
2014/12/26 2,107 2,124 2,067 2,108 111,600
2014/12/25 2,155 2,158 2,075 2,107 190,700
2014/12/24 2,164 2,190 2,139 2,184 198,500
2014/12/22 2,149 2,169 2,122 2,163 136,400
2014/12/19 2,109 2,155 2,109 2,142 212,300
2014/12/18 2,121 2,127 2,057 2,093 257,900
2014/12/17 1,950 2,043 1,950 2,024 102,200
2014/12/16 1,981 1,984 1,957 1,959 59,700
2014/12/15 1,975 2,018 1,956 1,993 63,400
2014/12/12 2,000 2,031 2,000 2,001 105,400
2014/12/11 1,993 2,011 1,971 1,998 143,300
2014/12/10 2,060 2,072 2,027 2,043 105,200
2014/12/09 2,076 2,123 2,047 2,102 99,700
2014/12/08 2,100 2,125 2,091 2,108 94,500
2014/12/05 2,093 2,097 2,051 2,069 123,600
2014/12/04 2,100 2,137 2,081 2,093 114,600
2014/12/03 2,049 2,094 2,019 2,063 98,600
2014/12/02 2,014 2,048 1,963 2,036 97,400
2014/12/01 2,025 2,040 2,001 2,015 106,100
2014/11/28 2,000 2,009 1,967 2,000 109,900
2014/11/27 1,980 2,007 1,967 1,989 150,400
2014/11/26 1,963 1,980 1,948 1,956 71,600
2014/11/25 1,920 1,989 1,920 1,973 149,800
2014/11/21 1,893 1,920 1,875 1,916 58,300
2014/11/20 1,906 1,922 1,884 1,890 76,800
2014/11/19 1,920 1,930 1,888 1,895 54,700
2014/11/18 1,873 1,919 1,870 1,908 134,800
2014/11/17 1,923 1,924 1,848 1,861 149,700
2014/11/14 1,910 1,932 1,900 1,923 205,700
2014/11/13 1,880 1,899 1,864 1,887 105,000
2014/11/12 1,880 1,895 1,867 1,882 194,400
2014/11/11 1,885 1,891 1,857 1,879 235,200
2014/11/10 1,822 1,884 1,822 1,869 215,700
2014/11/07 1,820 1,844 1,814 1,837 179,200
2014/11/06 1,811 1,835 1,798 1,820 507,200
2014/11/05 1,780 1,815 1,777 1,805 222,700
2014/11/04 1,834 1,860 1,737 1,782 723,400
2014/10/31 1,859 1,902 1,814 1,832 481,100
2014/10/30 1,934 2,012 1,821 1,877 633,000
2014/10/29 1,912 1,944 1,891 1,928 190,600
2014/10/28 1,856 1,939 1,851 1,932 292,800
2014/10/27 1,800 1,860 1,781 1,855 184,500
2014/10/24 1,860 1,893 1,789 1,809 362,500
2014/10/23 1,722 1,810 1,716 1,807 415,600
2014/10/22 1,718 1,751 1,707 1,734 363,800
2014/10/21 1,884 1,895 1,675 1,713 810,000
2014/10/20 1,936 1,961 1,868 1,882 265,700
2014/10/17 1,900 1,952 1,877 1,921 204,000
2014/10/16 1,894 1,917 1,870 1,874 90,100
2014/10/15 1,870 1,918 1,870 1,913 87,100
2014/10/14 1,812 1,897 1,806 1,858 150,500
2014/10/10 1,910 1,930 1,852 1,868 190,900
2014/10/09 1,937 1,954 1,919 1,927 101,700
2014/10/08 1,930 1,946 1,909 1,930 140,500
2014/10/07 1,985 1,999 1,946 1,947 102,300
2014/10/06 1,960 1,985 1,947 1,979 79,300
2014/10/03 1,930 1,957 1,921 1,939 34,500
2014/10/02 1,975 1,977 1,939 1,940 69,600
2014/10/01 2,052 2,059 2,004 2,004 49,500
2014/09/30 2,044 2,044 2,003 2,037 93,400
2014/09/29 2,050 2,050 2,013 2,029 45,400
2014/09/26 2,030 2,046 2,009 2,027 67,300
2014/09/25 2,043 2,057 2,026 2,044 154,400
2014/09/24 2,080 2,086 2,007 2,019 193,800
2014/09/22 2,068 2,079 2,039 2,072 112,900
2014/09/19 2,006 2,055 2,001 2,053 205,000
2014/09/18 2,000 2,016 1,993 1,999 149,400
2014/09/17 1,999 2,006 1,964 1,967 101,300
2014/09/16 1,962 1,971 1,921 1,940 92,200
2014/09/12 1,997 2,001 1,945 1,950 284,600
2014/09/11 2,015 2,029 1,989 2,023 182,200
2014/09/10 1,953 2,013 1,943 2,009 194,200
2014/09/09 1,961 2,000 1,925 1,953 232,500
2014/09/08 1,954 1,966 1,916 1,921 100,500
2014/09/05 1,970 1,973 1,946 1,954 38,600
2014/09/04 1,920 1,977 1,913 1,960 96,800
2014/09/03 1,946 1,962 1,931 1,936 87,800
2014/09/02 1,978 1,978 1,940 1,955 163,700
2014/09/01 1,946 1,968 1,943 1,962 69,700
2014/08/29 1,909 1,945 1,905 1,927 66,800
2014/08/28 1,941 1,941 1,870 1,909 294,000
2014/08/27 1,943 1,976 1,943 1,947 106,700
2014/08/26 1,960 1,964 1,940 1,943 46,400
2014/08/25 1,975 1,984 1,948 1,960 82,200
2014/08/22 1,995 1,995 1,946 1,975 147,800
2014/08/21 2,005 2,008 1,967 1,995 157,500
2014/08/20 2,036 2,048 2,008 2,011 49,600
2014/08/19 2,016 2,036 2,010 2,034 53,400
2014/08/18 2,010 2,019 2,008 2,016 37,000
2014/08/15 2,011 2,038 2,011 2,024 39,600
2014/08/14 2,038 2,045 2,012 2,024 91,700
2014/08/13 2,020 2,040 2,010 2,034 66,100
2014/08/12 2,000 2,018 2,000 2,016 74,000
2014/08/11 1,960 2,001 1,960 2,000 63,200
2014/08/08 1,974 1,982 1,945 1,948 95,500
2014/08/07 1,993 2,014 1,970 1,990 104,900
2014/08/06 2,011 2,031 1,971 1,982 207,900
2014/08/05 1,981 2,008 1,978 2,000 151,600
2014/08/04 1,985 1,992 1,958 1,970 133,800
2014/08/01 1,932 2,003 1,931 1,955 385,600
2014/07/31 1,922 2,030 1,906 1,912 573,300
2014/07/30 1,933 1,940 1,912 1,921 152,200
2014/07/29 1,920 1,940 1,909 1,933 112,900
2014/07/28 1,933 1,934 1,905 1,911 220,600
2014/07/25 1,933 1,962 1,921 1,945 162,400
2014/07/24 1,955 1,968 1,925 1,939 103,800
2014/07/23 1,948 1,994 1,919 1,942 221,600
2014/07/22 1,930 2,000 1,911 1,963 262,700
2014/07/18 1,843 1,863 1,815 1,850 40,300
2014/07/17 1,875 1,890 1,853 1,860 66,100
2014/07/16 1,893 1,901 1,873 1,875 59,800
2014/07/15 1,883 1,900 1,864 1,876 53,500
2014/07/14 1,867 1,880 1,843 1,866 61,800
2014/07/11 1,870 1,882 1,857 1,866 48,500
2014/07/10 1,915 1,928 1,861 1,874 175,300
2014/07/09 1,918 1,943 1,904 1,919 151,500
2014/07/08 1,891 1,948 1,848 1,933 377,700
2014/07/07 1,879 1,887 1,868 1,868 108,700
2014/07/04 1,849 1,880 1,839 1,873 132,000
2014/07/03 1,845 1,849 1,818 1,827 64,000
2014/07/02 1,845 1,845 1,811 1,835 128,500
2014/07/01 1,833 1,834 1,798 1,815 220,300
2014/06/30 1,805 1,863 1,801 1,838 135,000
2014/06/27 1,750 1,807 1,746 1,798 161,200
2014/06/26 1,750 1,760 1,721 1,735 128,600
2014/06/25 1,737 1,756 1,730 1,743 103,300
2014/06/24 1,718 1,744 1,715 1,741 90,900
2014/06/23 1,701 1,727 1,700 1,716 223,200
2014/06/20 1,744 1,744 1,695 1,695 244,800
2014/06/19 1,762 1,781 1,724 1,759 81,500
2014/06/18 1,721 1,763 1,721 1,762 84,900
2014/06/17 1,750 1,754 1,714 1,726 86,600
2014/06/16 1,763 1,772 1,739 1,757 64,000
2014/06/13 1,720 1,770 1,720 1,763 107,700
2014/06/12 1,766 1,768 1,715 1,755 168,300
2014/06/11 1,780 1,796 1,775 1,795 43,600
2014/06/10 1,817 1,817 1,781 1,788 75,300
2014/06/09 1,787 1,810 1,785 1,802 129,300
2014/06/06 1,770 1,770 1,743 1,765 89,500
2014/06/05 1,723 1,769 1,718 1,766 80,700
2014/06/04 1,715 1,736 1,703 1,723 69,000
2014/06/03 1,734 1,741 1,712 1,720 45,100
2014/06/02 1,706 1,721 1,694 1,707 71,100
2014/05/30 1,713 1,737 1,685 1,694 81,000
2014/05/29 1,701 1,714 1,691 1,710 40,000
2014/05/28 1,711 1,725 1,704 1,715 52,000
2014/05/27 1,766 1,769 1,703 1,709 107,200
2014/05/26 1,750 1,773 1,728 1,771 99,800
2014/05/23 1,779 1,779 1,729 1,749 118,100
2014/05/22 1,750 1,780 1,742 1,768 147,700
2014/05/21 1,689 1,741 1,685 1,736 154,800
2014/05/20 1,694 1,700 1,663 1,689 166,300
2014/05/19 1,656 1,663 1,645 1,661 96,500
2014/05/16 1,620 1,685 1,620 1,650 82,600
2014/05/15 1,648 1,657 1,618 1,645 143,300
2014/05/14 1,695 1,697 1,663 1,672 62,700
2014/05/13 1,695 1,724 1,695 1,705 119,400
2014/05/12 1,700 1,722 1,679 1,684 62,200
2014/05/09 1,663 1,703 1,648 1,695 100,700
2014/05/08 1,703 1,724 1,685 1,687 55,300
2014/05/07 1,742 1,755 1,684 1,688 135,200
2014/05/02 1,767 1,792 1,762 1,776 90,800
2014/05/01 1,760 1,796 1,757 1,783 131,000
2014/04/30 1,716 1,854 1,709 1,771 278,700
2014/04/28 1,755 1,767 1,710 1,716 145,800
2014/04/25 1,746 1,785 1,744 1,767 178,900
2014/04/24 1,731 1,743 1,699 1,737 202,300
2014/04/23 1,782 1,801 1,739 1,751 218,000
2014/04/22 1,851 1,857 1,780 1,781 239,100
2014/04/21 1,865 1,871 1,838 1,851 75,600
2014/04/18 1,835 1,855 1,835 1,855 80,700
2014/04/17 1,882 1,882 1,833 1,839 170,500
2014/04/16 1,753 1,891 1,746 1,889 307,000
2014/04/15 1,737 1,798 1,731 1,793 137,800
2014/04/14 1,745 1,770 1,737 1,759 34,500
2014/04/11 1,761 1,789 1,745 1,753 65,300
2014/04/10 1,765 1,828 1,765 1,797 94,700
2014/04/09 1,772 1,800 1,761 1,764 96,200
2014/04/08 1,802 1,829 1,781 1,812 126,300
2014/04/07 1,803 1,825 1,801 1,813 107,700
2014/04/04 1,876 1,879 1,829 1,832 121,500
2014/04/03 1,911 1,915 1,868 1,879 139,400
2014/04/02 1,894 1,913 1,876 1,896 98,500
2014/04/01 1,833 1,880 1,820 1,877 78,700
2014/03/31 1,894 1,894 1,823 1,830 157,200
2014/03/28 1,873 1,877 1,838 1,871 115,600
2014/03/27 1,840 1,880 1,818 1,877 140,200
2014/03/26 1,868 1,875 1,833 1,839 82,200
2014/03/25 1,828 1,866 1,793 1,850 117,700
2014/03/24 1,860 1,884 1,806 1,828 205,100
2014/03/20 1,890 1,896 1,843 1,858 210,000
2014/03/19 1,843 1,900 1,843 1,871 235,100
2014/03/18 1,891 1,891 1,813 1,829 98,700
2014/03/17 1,802 1,811 1,739 1,771 157,300
2014/03/14 1,838 1,847 1,800 1,801 149,700
2014/03/13 1,863 1,876 1,840 1,844 140,900
2014/03/12 1,850 1,889 1,834 1,849 209,200
2014/03/11 1,933 2,028 1,847 1,866 458,700
2014/03/10 1,980 1,982 1,931 1,949 168,700
2014/03/07 2,069 2,075 1,991 1,999 132,600
2014/03/06 1,997 2,063 1,997 2,044 150,200
2014/03/05 1,992 2,035 1,976 1,996 159,800
2014/03/04 1,921 1,971 1,912 1,952 159,100
2014/03/03 2,002 2,002 1,896 1,935 220,200
2014/02/28 1,966 1,989 1,909 1,922 356,500
2014/02/27 1,985 1,998 1,966 1,984 293,900
2014/02/26 2,000 2,032 1,973 2,006 203,900
2014/02/25 2,000 2,017 1,969 2,011 191,700
2014/02/24 1,985 2,021 1,944 1,970 372,000
2014/02/21 2,041 2,051 2,002 2,014 259,800
2014/02/20 2,068 2,089 2,029 2,048 180,200
2014/02/19 2,065 2,100 2,029 2,048 341,500
2014/02/18 2,139 2,145 2,062 2,115 421,100
2014/02/17 2,120 2,209 2,105 2,166 230,600
2014/02/14 2,135 2,214 2,133 2,154 469,900
2014/02/13 2,165 2,192 2,113 2,131 226,200
2014/02/12 2,181 2,217 2,146 2,161 131,300
2014/02/10 2,166 2,190 2,132 2,171 123,200
2014/02/07 2,078 2,196 2,075 2,166 264,400
2014/02/06 1,933 2,035 1,933 2,010 150,900
2014/02/05 1,933 1,972 1,899 1,933 168,100
2014/02/04 1,994 2,034 1,923 1,928 209,700
2014/02/03 2,093 2,220 2,080 2,090 598,100
2014/01/31 1,962 2,127 1,935 2,074 391,700
2014/01/30 1,939 1,941 1,902 1,927 112,800
2014/01/29 1,931 1,964 1,913 1,957 101,100
2014/01/28 1,918 1,942 1,902 1,905 127,900
2014/01/27 1,945 1,959 1,917 1,921 73,700
2014/01/24 1,979 2,033 1,970 2,002 161,500
2014/01/23 2,081 2,087 1,992 1,999 152,500
2014/01/22 2,019 2,089 2,019 2,081 200,000
2014/01/21 2,008 2,057 2,008 2,017 153,900
2014/01/20 1,961 2,027 1,956 2,008 275,500
2014/01/17 1,911 1,957 1,901 1,946 174,700
2014/01/16 1,910 1,966 1,906 1,951 287,300
2014/01/15 1,835 1,880 1,825 1,874 126,600
2014/01/14 1,883 1,884 1,825 1,840 193,300
2014/01/10 1,958 1,968 1,903 1,916 149,200
2014/01/09 1,934 1,975 1,925 1,958 130,400
2014/01/08 1,940 1,948 1,909 1,935 88,800
2014/01/07 1,919 1,954 1,894 1,913 150,400
2014/01/06 1,986 2,013 1,945 1,950 181,600

このページの先頭へ