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
2016/12/30 2,202 2,232 2,177 2,227 122,900
2016/12/29 2,255 2,269 2,237 2,252 118,600
2016/12/28 2,209 2,260 2,209 2,258 88,100
2016/12/27 2,186 2,210 2,186 2,198 72,000
2016/12/26 2,194 2,215 2,181 2,182 48,100
2016/12/22 2,215 2,219 2,172 2,198 103,800
2016/12/21 2,183 2,229 2,168 2,216 215,500
2016/12/20 2,115 2,217 2,114 2,207 201,600
2016/12/19 2,136 2,136 2,105 2,123 135,300
2016/12/16 2,179 2,179 2,147 2,151 125,900
2016/12/15 2,164 2,177 2,140 2,172 129,500
2016/12/14 2,187 2,195 2,160 2,174 145,200
2016/12/13 2,167 2,180 2,137 2,174 150,500
2016/12/12 2,155 2,169 2,113 2,139 124,100
2016/12/09 2,130 2,149 2,109 2,142 160,800
2016/12/08 2,109 2,136 2,073 2,127 175,700
2016/12/07 2,067 2,097 2,040 2,093 190,300
2016/12/06 2,101 2,135 2,097 2,131 116,400
2016/12/05 2,090 2,099 2,073 2,090 112,200
2016/12/02 2,114 2,149 2,090 2,112 213,300
2016/12/01 2,099 2,129 2,070 2,092 213,000
2016/11/30 2,077 2,109 2,061 2,074 227,500
2016/11/29 2,055 2,086 2,050 2,074 105,800
2016/11/28 2,051 2,094 2,042 2,089 205,100
2016/11/25 2,119 2,165 2,119 2,151 139,200
2016/11/24 2,118 2,164 2,103 2,122 197,700
2016/11/22 2,082 2,084 2,006 2,070 210,700
2016/11/21 2,098 2,113 2,058 2,072 154,500
2016/11/18 2,024 2,086 2,011 2,071 187,200
2016/11/17 1,997 1,998 1,956 1,991 157,900
2016/11/16 2,030 2,034 2,002 2,020 108,800
2016/11/15 2,048 2,063 1,919 2,003 400,500
2016/11/14 2,032 2,058 2,026 2,047 94,900
2016/11/11 2,002 2,038 1,990 1,999 192,500
2016/11/10 1,973 1,993 1,957 1,967 116,900
2016/11/09 1,965 1,978 1,861 1,886 201,500
2016/11/08 1,907 1,935 1,905 1,925 68,500
2016/11/07 1,925 1,945 1,899 1,907 104,600
2016/11/04 1,866 1,889 1,852 1,878 126,300
2016/11/02 1,888 1,908 1,870 1,900 229,100
2016/11/01 1,984 1,990 1,842 1,892 295,500
2016/10/31 1,984 2,029 1,984 2,004 105,300
2016/10/28 2,014 2,023 2,007 2,011 74,100
2016/10/27 2,014 2,028 1,977 1,988 58,700
2016/10/26 1,985 2,017 1,981 2,013 92,900
2016/10/25 2,021 2,023 1,980 1,994 147,600
2016/10/24 2,033 2,053 2,012 2,039 76,500
2016/10/21 2,045 2,067 2,037 2,049 126,800
2016/10/20 2,064 2,071 2,022 2,036 124,600
2016/10/19 2,043 2,070 2,035 2,053 146,900
2016/10/18 2,012 2,057 2,003 2,051 135,200
2016/10/17 1,957 2,037 1,957 2,012 213,900
2016/10/14 1,932 1,964 1,932 1,959 143,000
2016/10/13 1,928 1,932 1,898 1,928 97,000
2016/10/12 1,932 1,940 1,906 1,910 68,300
2016/10/11 1,936 1,961 1,924 1,954 97,500
2016/10/07 1,925 1,938 1,899 1,912 145,300
2016/10/06 1,938 1,953 1,880 1,892 184,900
2016/10/05 1,936 1,966 1,928 1,947 69,600
2016/10/04 1,925 1,946 1,909 1,944 72,200
2016/10/03 1,923 1,963 1,923 1,927 61,700
2016/09/30 1,922 1,928 1,903 1,907 66,600
2016/09/29 1,955 2,000 1,955 1,968 162,200
2016/09/28 1,940 1,964 1,928 1,942 142,600
2016/09/27 1,842 1,913 1,795 1,910 333,100
2016/09/26 1,844 1,897 1,837 1,859 358,000
2016/09/23 1,901 1,902 1,826 1,843 198,000
2016/09/21 1,842 1,868 1,803 1,861 207,800
2016/09/20 1,870 1,904 1,864 1,873 79,700
2016/09/16 1,931 1,954 1,897 1,910 152,700
2016/09/15 1,890 1,901 1,870 1,891 99,600
2016/09/14 1,869 1,916 1,857 1,902 88,000
2016/09/13 1,901 1,922 1,871 1,893 148,600
2016/09/12 1,921 1,927 1,883 1,891 124,300
2016/09/09 1,949 1,979 1,936 1,971 105,500
2016/09/08 1,957 1,970 1,913 1,945 201,400
2016/09/07 1,948 1,977 1,923 1,973 93,400
2016/09/06 1,994 2,007 1,966 1,982 46,600
2016/09/05 2,005 2,025 1,999 2,000 29,000
2016/09/02 2,046 2,046 1,979 2,001 78,700
2016/09/01 2,039 2,064 2,035 2,063 90,100
2016/08/31 1,994 2,023 1,986 2,008 106,100
2016/08/30 1,961 1,964 1,948 1,960 73,500
2016/08/29 2,000 2,025 1,955 1,965 117,900
2016/08/26 1,974 2,000 1,958 1,970 69,500
2016/08/25 1,974 1,985 1,944 1,958 90,200
2016/08/24 1,951 2,014 1,951 2,009 106,800
2016/08/23 2,004 2,006 1,925 1,934 85,600
2016/08/22 1,978 2,029 1,968 2,020 110,500
2016/08/19 1,928 1,978 1,928 1,975 85,900
2016/08/18 1,877 1,915 1,865 1,899 122,300
2016/08/17 1,866 1,895 1,863 1,888 193,900
2016/08/16 1,937 1,950 1,872 1,888 241,800
2016/08/15 1,947 1,968 1,919 1,937 180,700
2016/08/12 1,997 1,997 1,933 1,946 171,900
2016/08/10 1,986 2,004 1,965 1,998 75,400
2016/08/09 1,945 1,978 1,923 1,964 128,200
2016/08/08 1,947 1,955 1,913 1,945 151,000
2016/08/05 1,947 1,962 1,930 1,944 81,100
2016/08/04 1,923 1,957 1,916 1,954 72,000
2016/08/03 1,914 1,960 1,909 1,934 181,200
2016/08/02 1,962 1,969 1,912 1,932 130,700
2016/08/01 1,957 2,034 1,942 2,012 220,500
2016/07/29 1,879 2,000 1,841 1,997 305,500
2016/07/28 1,840 1,858 1,831 1,847 77,800
2016/07/27 1,846 1,876 1,836 1,865 75,100
2016/07/26 1,851 1,863 1,809 1,830 83,600
2016/07/25 1,851 1,885 1,831 1,875 130,800
2016/07/22 1,847 1,874 1,837 1,859 123,300
2016/07/21 1,837 1,879 1,832 1,862 105,900
2016/07/20 1,813 1,829 1,787 1,817 225,300
2016/07/19 1,755 1,843 1,752 1,800 179,800
2016/07/15 1,752 1,780 1,741 1,755 153,100
2016/07/14 1,723 1,746 1,703 1,738 131,900
2016/07/13 1,740 1,774 1,733 1,750 169,500
2016/07/12 1,683 1,733 1,683 1,698 143,100
2016/07/11 1,610 1,660 1,598 1,643 136,600
2016/07/08 1,527 1,565 1,527 1,556 111,400
2016/07/07 1,511 1,534 1,511 1,529 131,100
2016/07/06 1,519 1,530 1,497 1,520 102,000
2016/07/05 1,581 1,581 1,552 1,559 54,300
2016/07/04 1,599 1,626 1,577 1,582 118,600
2016/07/01 1,547 1,598 1,538 1,595 192,600
2016/06/30 1,525 1,572 1,525 1,555 197,900
2016/06/29 1,511 1,547 1,487 1,491 223,900
2016/06/28 1,495 1,572 1,483 1,506 296,600
2016/06/27 1,420 1,512 1,420 1,509 242,100
2016/06/24 1,524 1,546 1,387 1,396 185,800
2016/06/23 1,493 1,546 1,483 1,541 80,700
2016/06/22 1,526 1,536 1,492 1,503 84,500
2016/06/21 1,531 1,546 1,504 1,537 116,900
2016/06/20 1,497 1,574 1,468 1,542 264,900
2016/06/17 1,451 1,470 1,437 1,437 120,900
2016/06/16 1,501 1,507 1,425 1,429 118,000
2016/06/15 1,465 1,514 1,441 1,501 175,300
2016/06/14 1,500 1,509 1,464 1,487 194,100
2016/06/13 1,554 1,555 1,523 1,528 141,800
2016/06/10 1,614 1,615 1,567 1,581 141,200
2016/06/09 1,622 1,636 1,613 1,616 75,300
2016/06/08 1,646 1,659 1,601 1,627 197,800
2016/06/07 1,649 1,669 1,627 1,639 178,600
2016/06/06 1,620 1,660 1,608 1,659 102,700
2016/06/03 1,654 1,667 1,634 1,644 118,000
2016/06/02 1,667 1,706 1,635 1,641 177,000
2016/06/01 1,678 1,706 1,666 1,689 159,600
2016/05/31 1,694 1,694 1,648 1,678 187,800
2016/05/30 1,648 1,700 1,646 1,694 266,200
2016/05/27 1,718 1,748 1,718 1,726 76,100
2016/05/26 1,756 1,765 1,706 1,706 119,100
2016/05/25 1,694 1,748 1,694 1,740 198,800
2016/05/24 1,656 1,704 1,636 1,694 269,400
2016/05/23 1,661 1,669 1,632 1,656 169,500
2016/05/20 1,596 1,684 1,596 1,671 320,600
2016/05/19 1,577 1,614 1,575 1,606 216,900
2016/05/18 1,569 1,594 1,558 1,578 172,000
2016/05/17 1,553 1,567 1,541 1,560 116,000
2016/05/16 1,552 1,563 1,534 1,539 79,200
2016/05/13 1,556 1,563 1,517 1,537 182,200
2016/05/12 1,571 1,572 1,543 1,559 151,600
2016/05/11 1,601 1,609 1,566 1,571 102,800
2016/05/10 1,570 1,603 1,535 1,598 158,800
2016/05/09 1,600 1,610 1,557 1,576 161,400
2016/05/06 1,629 1,637 1,579 1,601 234,400
2016/05/02 1,617 1,665 1,581 1,589 275,300
2016/04/28 1,770 1,789 1,683 1,691 266,500
2016/04/27 1,771 1,799 1,764 1,774 91,400
2016/04/26 1,790 1,795 1,749 1,762 74,600
2016/04/25 1,826 1,837 1,801 1,812 114,000
2016/04/22 1,770 1,817 1,760 1,816 234,000
2016/04/21 1,725 1,774 1,716 1,773 213,100
2016/04/20 1,726 1,749 1,664 1,700 235,900
2016/04/19 1,708 1,724 1,700 1,715 166,200
2016/04/18 1,640 1,673 1,617 1,668 169,600
2016/04/15 1,721 1,724 1,658 1,684 259,300
2016/04/14 1,729 1,745 1,713 1,742 144,600
2016/04/13 1,670 1,714 1,664 1,698 134,400
2016/04/12 1,602 1,670 1,602 1,654 115,500
2016/04/11 1,622 1,638 1,590 1,606 129,300
2016/04/08 1,571 1,636 1,555 1,622 118,000
2016/04/07 1,618 1,623 1,587 1,599 120,900
2016/04/06 1,625 1,642 1,602 1,620 146,700
2016/04/05 1,676 1,676 1,618 1,620 191,500
2016/04/04 1,657 1,737 1,650 1,712 211,200
2016/04/01 1,705 1,706 1,651 1,657 189,400
2016/03/31 1,720 1,753 1,689 1,692 172,100
2016/03/30 1,769 1,770 1,722 1,740 145,100
2016/03/29 1,738 1,764 1,723 1,752 144,100
2016/03/28 1,778 1,789 1,747 1,770 184,000
2016/03/25 1,744 1,769 1,722 1,763 110,500
2016/03/24 1,761 1,769 1,710 1,739 173,500
2016/03/23 1,781 1,804 1,771 1,785 268,900
2016/03/22 1,746 1,757 1,718 1,756 258,200
2016/03/18 1,706 1,753 1,705 1,745 338,600
2016/03/17 1,711 1,730 1,681 1,705 156,600
2016/03/16 1,730 1,731 1,697 1,697 138,600
2016/03/15 1,721 1,746 1,715 1,737 199,600
2016/03/14 1,726 1,745 1,708 1,722 252,300
2016/03/11 1,617 1,724 1,616 1,712 463,000
2016/03/10 1,674 1,685 1,584 1,624 490,000
2016/03/09 1,697 1,711 1,670 1,689 296,800
2016/03/08 1,751 1,778 1,698 1,701 365,400
2016/03/07 1,812 1,815 1,744 1,767 428,700
2016/03/04 1,851 1,910 1,843 1,892 236,600
2016/03/03 1,813 1,867 1,812 1,848 218,300
2016/03/02 1,742 1,809 1,725 1,801 227,200
2016/03/01 1,729 1,756 1,697 1,725 144,600
2016/02/29 1,725 1,781 1,725 1,727 176,400
2016/02/26 1,726 1,762 1,701 1,708 187,900
2016/02/25 1,693 1,730 1,691 1,722 280,000
2016/02/24 1,717 1,731 1,679 1,708 203,100
2016/02/23 1,730 1,770 1,721 1,754 185,000
2016/02/22 1,757 1,788 1,689 1,701 445,400
2016/02/19 1,827 1,846 1,776 1,797 356,200
2016/02/18 1,808 1,811 1,771 1,787 180,600
2016/02/17 1,742 1,787 1,704 1,741 378,000
2016/02/16 1,708 1,755 1,680 1,726 289,600
2016/02/15 1,727 1,729 1,673 1,708 213,900
2016/02/12 1,682 1,697 1,631 1,639 311,200
2016/02/10 1,800 1,818 1,718 1,740 214,800
2016/02/09 1,820 1,835 1,771 1,788 247,400
2016/02/08 1,862 1,917 1,840 1,891 297,400
2016/02/05 1,937 1,979 1,883 1,919 228,100
2016/02/04 1,850 1,948 1,840 1,937 311,700
2016/02/03 1,950 1,950 1,825 1,842 455,600
2016/02/02 2,049 2,061 1,975 1,984 407,100
2016/02/01 2,099 2,110 2,046 2,091 273,600
2016/01/29 2,145 2,160 1,935 2,080 525,000
2016/01/28 2,164 2,174 2,123 2,161 260,800
2016/01/27 2,174 2,200 2,150 2,169 261,400
2016/01/26 2,072 2,156 2,056 2,141 260,100
2016/01/25 2,035 2,122 2,020 2,107 163,200
2016/01/22 2,012 2,030 1,975 2,008 221,100
2016/01/21 2,021 2,079 1,974 1,975 180,000
2016/01/20 2,065 2,081 2,025 2,034 291,600
2016/01/19 2,000 2,066 2,000 2,045 164,500
2016/01/18 1,972 2,011 1,947 2,000 120,900
2016/01/15 2,003 2,042 1,991 2,017 201,800
2016/01/14 1,972 1,972 1,917 1,949 103,100
2016/01/13 1,980 2,024 1,960 2,001 133,100
2016/01/12 1,990 2,010 1,927 1,965 203,300
2016/01/08 2,014 2,050 2,001 2,012 107,200
2016/01/07 2,095 2,103 2,028 2,028 82,700
2016/01/06 2,138 2,155 2,071 2,084 98,700
2016/01/05 2,125 2,153 2,108 2,138 144,500
2016/01/04 2,172 2,208 2,137 2,151 107,900

このページの先頭へ