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
2015/12/30 2,191 2,219 2,167 2,175 126,900
2015/12/29 2,165 2,204 2,120 2,202 125,100
2015/12/28 2,119 2,182 2,110 2,166 111,900
2015/12/25 2,182 2,201 2,143 2,152 123,200
2015/12/24 2,209 2,224 2,177 2,183 102,200
2015/12/22 2,214 2,238 2,114 2,206 147,000
2015/12/21 2,160 2,178 2,125 2,164 193,800
2015/12/18 2,200 2,260 2,167 2,183 210,700
2015/12/17 2,202 2,230 2,173 2,196 227,400
2015/12/16 2,088 2,169 2,088 2,166 227,800
2015/12/15 2,100 2,112 2,056 2,066 126,800
2015/12/14 2,078 2,097 2,059 2,083 131,600
2015/12/11 2,100 2,149 2,100 2,128 135,600
2015/12/10 2,140 2,186 2,097 2,100 158,200
2015/12/09 2,135 2,156 2,093 2,139 176,700
2015/12/08 2,121 2,133 2,088 2,106 78,500
2015/12/07 2,126 2,160 2,126 2,137 72,000
2015/12/04 2,108 2,134 2,101 2,120 105,800
2015/12/03 2,160 2,180 2,128 2,155 110,900
2015/12/02 2,175 2,180 2,128 2,158 92,800
2015/12/01 2,165 2,197 2,148 2,174 90,200
2015/11/30 2,160 2,165 2,126 2,162 154,200
2015/11/27 2,124 2,156 2,121 2,135 80,200
2015/11/26 2,141 2,145 2,105 2,106 114,100
2015/11/25 2,097 2,166 2,084 2,138 253,900
2015/11/24 2,040 2,109 2,040 2,082 285,000
2015/11/20 2,052 2,061 2,004 2,018 189,600
2015/11/19 2,048 2,060 2,022 2,052 149,400
2015/11/18 2,022 2,029 1,990 2,019 181,600
2015/11/17 2,015 2,050 2,015 2,035 110,700
2015/11/16 2,000 2,018 1,992 2,008 98,900
2015/11/13 2,015 2,044 1,996 2,023 164,800
2015/11/12 2,038 2,066 2,021 2,047 96,100
2015/11/11 2,042 2,058 2,035 2,047 144,100
2015/11/10 2,059 2,064 2,041 2,049 106,200
2015/11/09 2,064 2,084 2,045 2,069 158,900
2015/11/06 2,065 2,109 2,056 2,063 133,800
2015/11/05 2,050 2,091 2,043 2,063 181,100
2015/11/04 2,070 2,099 2,053 2,067 232,700
2015/11/02 2,053 2,075 1,985 2,035 398,100
2015/10/30 2,146 2,146 2,009 2,009 546,300
2015/10/29 2,185 2,185 2,095 2,149 360,500
2015/10/28 2,138 2,178 2,123 2,172 208,900
2015/10/27 2,200 2,213 2,112 2,122 230,200
2015/10/26 2,241 2,241 2,199 2,219 162,400
2015/10/23 2,213 2,249 2,207 2,222 201,200
2015/10/22 2,163 2,218 2,154 2,169 298,400
2015/10/21 2,129 2,197 2,118 2,183 265,700
2015/10/20 2,147 2,158 2,095 2,118 94,500
2015/10/19 2,141 2,180 2,106 2,136 90,000
2015/10/16 2,167 2,195 2,140 2,140 110,800
2015/10/15 2,104 2,158 2,104 2,140 68,800
2015/10/14 2,147 2,181 2,105 2,109 191,100
2015/10/13 2,153 2,218 2,144 2,171 227,000
2015/10/09 2,102 2,177 2,102 2,159 164,600
2015/10/08 2,060 2,123 2,041 2,073 145,000
2015/10/07 2,025 2,081 2,006 2,050 167,800
2015/10/06 2,010 2,057 2,010 2,010 138,500
2015/10/05 1,935 2,017 1,929 1,978 229,900
2015/10/02 1,886 1,903 1,840 1,879 107,700
2015/10/01 1,908 1,945 1,889 1,904 101,400
2015/09/30 1,853 1,884 1,817 1,874 233,400
2015/09/29 1,894 1,894 1,808 1,829 233,900
2015/09/28 1,959 1,972 1,914 1,933 179,300
2015/09/25 1,970 1,996 1,909 1,935 248,600
2015/09/24 2,001 2,024 1,975 1,994 150,500
2015/09/18 2,079 2,109 2,044 2,044 115,000
2015/09/17 2,088 2,088 2,055 2,078 99,800
2015/09/16 2,068 2,078 1,993 2,059 195,900
2015/09/15 2,205 2,242 2,065 2,071 349,700
2015/09/14 2,168 2,200 2,161 2,181 298,900
2015/09/11 2,090 2,143 2,071 2,118 157,700
2015/09/10 2,068 2,123 2,035 2,113 100,700
2015/09/09 2,070 2,124 2,070 2,112 157,500
2015/09/08 2,034 2,094 2,016 2,020 165,300
2015/09/07 2,005 2,050 1,987 2,025 74,700
2015/09/04 2,075 2,101 2,016 2,027 148,900
2015/09/03 2,088 2,129 2,062 2,064 170,900
2015/09/02 2,060 2,106 2,044 2,070 221,700
2015/09/01 2,152 2,181 2,095 2,095 264,100
2015/08/31 2,142 2,168 2,104 2,115 142,000
2015/08/28 2,091 2,187 2,091 2,157 301,900
2015/08/27 2,023 2,086 2,023 2,038 178,500
2015/08/26 2,058 2,079 1,986 2,060 203,000
2015/08/25 2,060 2,119 2,000 2,032 222,300
2015/08/24 2,154 2,177 2,103 2,104 183,900
2015/08/21 2,221 2,296 2,212 2,215 188,000
2015/08/20 2,308 2,339 2,250 2,260 280,200
2015/08/19 2,304 2,332 2,283 2,302 188,500
2015/08/18 2,324 2,367 2,311 2,317 201,700
2015/08/17 2,274 2,380 2,258 2,341 419,500
2015/08/14 2,289 2,295 2,250 2,257 284,400
2015/08/13 2,271 2,308 2,256 2,261 160,100
2015/08/12 2,251 2,291 2,236 2,249 328,000
2015/08/11 2,245 2,290 2,244 2,253 296,400
2015/08/10 2,223 2,252 2,187 2,229 276,700
2015/08/07 2,216 2,271 2,215 2,245 202,400
2015/08/06 2,186 2,229 2,165 2,207 238,800
2015/08/05 2,177 2,202 2,150 2,171 288,000
2015/08/04 2,150 2,192 2,140 2,177 236,200
2015/08/03 2,199 2,221 2,115 2,146 308,000
2015/07/31 2,045 2,199 2,015 2,149 269,100
2015/07/30 1,970 2,039 1,969 2,022 194,600
2015/07/29 2,055 2,055 1,965 1,966 292,100
2015/07/28 2,053 2,077 2,036 2,055 157,500
2015/07/27 2,036 2,066 2,030 2,053 108,100
2015/07/24 2,070 2,070 2,017 2,036 138,600
2015/07/23 2,090 2,095 2,055 2,061 154,000
2015/07/22 2,043 2,078 2,038 2,071 146,900
2015/07/21 2,085 2,097 2,047 2,055 112,500
2015/07/17 2,061 2,083 2,050 2,067 246,700
2015/07/16 2,046 2,047 2,004 2,047 223,300
2015/07/15 2,102 2,114 2,040 2,051 172,400
2015/07/14 2,067 2,113 2,066 2,089 208,300
2015/07/13 2,045 2,075 2,045 2,056 147,800
2015/07/10 2,061 2,061 2,023 2,034 246,000
2015/07/09 2,013 2,060 1,975 2,055 243,000
2015/07/08 2,170 2,171 2,071 2,079 247,600
2015/07/07 2,235 2,259 2,176 2,178 290,200
2015/07/06 2,196 2,227 2,174 2,185 198,000
2015/07/03 2,234 2,237 2,203 2,220 289,400
2015/07/02 2,267 2,292 2,228 2,233 271,500
2015/07/01 2,261 2,280 2,229 2,252 174,600
2015/06/30 2,253 2,280 2,220 2,265 422,300
2015/06/29 2,203 2,274 2,203 2,246 273,500
2015/06/26 2,292 2,308 2,252 2,283 385,800
2015/06/25 2,400 2,414 2,327 2,330 485,300
2015/06/24 2,430 2,455 2,412 2,436 149,100
2015/06/23 2,378 2,408 2,360 2,400 211,700
2015/06/22 2,382 2,391 2,342 2,362 284,700
2015/06/19 2,350 2,442 2,350 2,412 698,400
2015/06/18 2,301 2,301 2,265 2,277 278,200
2015/06/17 2,313 2,336 2,271 2,296 342,700
2015/06/16 2,356 2,374 2,304 2,320 158,100
2015/06/15 2,351 2,374 2,325 2,355 295,400
2015/06/12 2,352 2,385 2,343 2,349 391,800
2015/06/11 2,365 2,367 2,258 2,333 559,500
2015/06/10 2,281 2,367 2,260 2,337 400,300
2015/06/09 2,242 2,274 2,232 2,252 269,500
2015/06/08 2,298 2,305 2,257 2,275 101,700
2015/06/05 2,257 2,275 2,232 2,261 275,100
2015/06/04 2,253 2,305 2,247 2,300 370,400
2015/06/03 2,200 2,254 2,196 2,254 233,100
2015/06/02 2,240 2,244 2,183 2,198 353,600
2015/06/01 2,200 2,271 2,200 2,244 442,800
2015/05/29 2,171 2,268 2,171 2,244 479,800
2015/05/28 2,170 2,202 2,170 2,191 367,700
2015/05/27 2,138 2,163 2,115 2,157 396,400
2015/05/26 2,103 2,151 2,099 2,145 214,600
2015/05/25 2,110 2,117 2,089 2,100 137,800
2015/05/22 2,063 2,118 2,054 2,115 234,000
2015/05/21 2,033 2,062 2,033 2,053 140,900
2015/05/20 2,024 2,041 2,006 2,030 150,800
2015/05/19 2,002 2,032 2,000 2,018 222,100
2015/05/18 1,996 2,020 1,988 2,020 163,500
2015/05/15 2,018 2,020 1,978 1,987 318,000
2015/05/14 2,047 2,056 2,006 2,018 462,800
2015/05/13 2,102 2,104 2,088 2,097 176,500
2015/05/12 2,085 2,115 2,078 2,102 171,500
2015/05/11 2,070 2,110 2,067 2,093 260,100
2015/05/08 2,021 2,050 2,013 2,036 288,200
2015/05/07 1,986 2,062 1,974 2,010 447,000
2015/05/01 1,950 1,981 1,922 1,969 731,700
2015/04/30 2,020 2,037 1,900 1,950 727,600
2015/04/28 2,010 2,027 2,005 2,027 146,000
2015/04/27 2,030 2,030 2,006 2,009 98,100
2015/04/24 2,023 2,038 2,001 2,030 222,600
2015/04/23 2,002 2,020 2,000 2,011 211,200
2015/04/22 2,007 2,015 1,985 1,996 451,200
2015/04/21 2,045 2,053 2,006 2,012 291,800
2015/04/20 2,052 2,086 2,032 2,039 383,700
2015/04/17 2,030 2,073 2,023 2,068 404,100
2015/04/16 2,010 2,037 2,010 2,033 439,500
2015/04/15 2,022 2,039 1,990 1,998 249,500
2015/04/14 2,010 2,046 1,988 2,037 353,900
2015/04/13 2,052 2,060 1,996 2,005 402,300
2015/04/10 2,104 2,104 2,055 2,059 570,400
2015/04/09 2,134 2,134 2,059 2,076 354,100
2015/04/08 2,127 2,149 2,108 2,112 204,800
2015/04/07 2,074 2,135 2,072 2,120 293,900
2015/04/06 2,044 2,071 2,032 2,063 225,800
2015/04/03 2,000 2,066 1,986 2,058 437,900
2015/04/02 1,980 2,013 1,970 1,996 383,000
2015/04/01 2,031 2,038 1,986 1,994 317,200
2015/03/31 2,041 2,068 2,012 2,029 406,300
2015/03/30 2,023 2,043 2,002 2,025 367,400
2015/03/27 2,018 2,059 1,992 2,002 328,300
2015/03/26 2,004 2,069 1,988 2,015 507,800
2015/03/25 2,039 2,043 2,002 2,014 290,000
2015/03/24 2,030 2,050 2,025 2,034 100,000
2015/03/23 2,035 2,056 2,032 2,040 67,200
2015/03/20 2,076 2,076 2,025 2,035 129,400
2015/03/19 2,080 2,094 2,070 2,074 86,900
2015/03/18 2,119 2,125 2,083 2,088 55,000
2015/03/17 2,095 2,136 2,072 2,095 288,300
2015/03/16 2,109 2,125 2,075 2,109 178,900
2015/03/13 2,140 2,157 2,087 2,105 394,900
2015/03/12 2,118 2,168 2,112 2,140 226,200
2015/03/11 2,016 2,103 1,961 2,095 534,200
2015/03/10 2,005 2,026 1,997 2,016 96,000
2015/03/09 2,028 2,028 1,996 2,014 71,800
2015/03/06 2,034 2,043 2,010 2,020 99,800
2015/03/05 2,032 2,047 2,024 2,033 79,900
2015/03/04 2,075 2,075 2,028 2,042 97,200
2015/03/03 2,100 2,101 2,057 2,084 143,800
2015/03/02 2,098 2,111 2,081 2,091 83,800
2015/02/27 2,111 2,111 2,072 2,084 105,300
2015/02/26 2,101 2,112 2,084 2,111 85,200
2015/02/25 2,084 2,142 2,068 2,105 158,600
2015/02/24 2,072 2,083 2,050 2,064 81,500
2015/02/23 2,072 2,078 2,053 2,059 139,200
2015/02/20 2,074 2,083 2,058 2,071 113,800
2015/02/19 2,054 2,077 2,052 2,064 102,200
2015/02/18 2,046 2,090 2,046 2,057 175,700
2015/02/17 2,018 2,044 2,000 2,041 230,400
2015/02/16 2,113 2,125 2,022 2,028 371,100
2015/02/13 2,137 2,147 2,106 2,112 99,900
2015/02/12 2,137 2,170 2,124 2,137 148,300
2015/02/10 2,078 2,130 2,078 2,127 134,100
2015/02/09 2,092 2,111 2,072 2,088 157,700
2015/02/06 2,104 2,125 2,086 2,092 174,400
2015/02/05 2,130 2,134 2,090 2,108 78,400
2015/02/04 2,130 2,166 2,130 2,139 116,800
2015/02/03 2,174 2,181 2,110 2,122 124,600
2015/02/02 2,199 2,227 2,140 2,164 131,000
2015/01/30 2,218 2,286 2,175 2,199 200,700
2015/01/29 2,222 2,285 2,202 2,232 221,500
2015/01/28 2,229 2,260 2,224 2,243 162,900
2015/01/27 2,175 2,230 2,175 2,218 150,500
2015/01/26 2,140 2,179 2,126 2,148 91,200
2015/01/23 2,150 2,202 2,140 2,173 246,600
2015/01/22 2,212 2,215 2,126 2,133 114,300
2015/01/21 2,105 2,184 2,098 2,147 408,500
2015/01/20 2,041 2,098 2,031 2,055 359,400
2015/01/19 2,024 2,073 2,024 2,056 122,600
2015/01/16 1,998 2,026 1,973 2,005 146,400
2015/01/15 2,071 2,083 2,027 2,052 92,200
2015/01/14 2,085 2,093 2,039 2,053 74,400
2015/01/13 2,086 2,098 2,059 2,085 108,600
2015/01/09 2,111 2,145 2,082 2,100 119,300
2015/01/08 2,093 2,122 2,079 2,097 99,000
2015/01/07 2,036 2,077 2,036 2,065 85,500
2015/01/06 2,082 2,097 2,036 2,068 142,200
2015/01/05 2,074 2,150 2,073 2,132 113,300

このページの先頭へ