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 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,162 | 2,168 | 2,138 | 2,151 | 64,600 |
| 2017/12/28 | 2,155 | 2,173 | 2,141 | 2,142 | 62,600 |
| 2017/12/27 | 2,147 | 2,166 | 2,134 | 2,153 | 51,200 |
| 2017/12/26 | 2,106 | 2,131 | 2,106 | 2,121 | 60,800 |
| 2017/12/25 | 2,109 | 2,128 | 2,099 | 2,105 | 27,600 |
| 2017/12/22 | 2,075 | 2,131 | 2,075 | 2,109 | 87,900 |
| 2017/12/21 | 2,068 | 2,094 | 2,056 | 2,076 | 111,200 |
| 2017/12/20 | 2,052 | 2,100 | 2,052 | 2,076 | 127,300 |
| 2017/12/19 | 2,072 | 2,105 | 2,067 | 2,076 | 163,500 |
| 2017/12/18 | 2,070 | 2,083 | 2,028 | 2,053 | 219,300 |
| 2017/12/15 | 2,153 | 2,154 | 2,059 | 2,061 | 243,700 |
| 2017/12/14 | 2,164 | 2,181 | 2,150 | 2,163 | 95,300 |
| 2017/12/13 | 2,168 | 2,197 | 2,161 | 2,169 | 124,100 |
| 2017/12/12 | 2,128 | 2,164 | 2,109 | 2,163 | 205,200 |
| 2017/12/11 | 2,124 | 2,145 | 2,116 | 2,133 | 97,800 |
| 2017/12/08 | 2,064 | 2,129 | 2,064 | 2,129 | 138,000 |
| 2017/12/07 | 2,126 | 2,141 | 2,101 | 2,114 | 150,000 |
| 2017/12/06 | 2,104 | 2,157 | 2,091 | 2,126 | 245,200 |
| 2017/12/05 | 2,270 | 2,295 | 2,080 | 2,138 | 528,700 |
| 2017/12/04 | 2,046 | 2,047 | 2,008 | 2,044 | 114,600 |
| 2017/12/01 | 1,996 | 2,028 | 1,996 | 2,023 | 126,100 |
| 2017/11/30 | 1,980 | 2,020 | 1,969 | 2,004 | 188,000 |
| 2017/11/29 | 1,924 | 1,960 | 1,924 | 1,959 | 126,000 |
| 2017/11/28 | 1,920 | 1,965 | 1,910 | 1,912 | 227,900 |
| 2017/11/27 | 1,900 | 1,926 | 1,891 | 1,922 | 109,900 |
| 2017/11/24 | 1,865 | 1,893 | 1,855 | 1,887 | 87,800 |
| 2017/11/22 | 1,875 | 1,890 | 1,854 | 1,874 | 86,000 |
| 2017/11/21 | 1,820 | 1,862 | 1,820 | 1,861 | 136,300 |
| 2017/11/20 | 1,831 | 1,839 | 1,793 | 1,820 | 225,900 |
| 2017/11/17 | 1,837 | 1,837 | 1,792 | 1,806 | 217,700 |
| 2017/11/16 | 1,805 | 1,850 | 1,803 | 1,840 | 158,100 |
| 2017/11/15 | 1,870 | 1,877 | 1,810 | 1,810 | 152,900 |
| 2017/11/14 | 1,880 | 1,888 | 1,856 | 1,882 | 86,300 |
| 2017/11/13 | 1,914 | 1,914 | 1,884 | 1,889 | 80,000 |
| 2017/11/10 | 1,904 | 1,929 | 1,900 | 1,910 | 121,200 |
| 2017/11/09 | 1,930 | 1,957 | 1,921 | 1,944 | 290,100 |
| 2017/11/08 | 1,881 | 1,902 | 1,871 | 1,897 | 132,700 |
| 2017/11/07 | 1,855 | 1,887 | 1,852 | 1,881 | 192,300 |
| 2017/11/06 | 1,824 | 1,848 | 1,813 | 1,827 | 152,800 |
| 2017/11/02 | 1,835 | 1,839 | 1,803 | 1,815 | 233,200 |
| 2017/11/01 | 1,941 | 1,959 | 1,858 | 1,865 | 254,800 |
| 2017/10/31 | 1,900 | 1,985 | 1,826 | 1,981 | 389,200 |
| 2017/10/30 | 1,890 | 1,900 | 1,877 | 1,886 | 176,800 |
| 2017/10/27 | 1,855 | 1,884 | 1,855 | 1,878 | 206,100 |
| 2017/10/26 | 1,810 | 1,843 | 1,805 | 1,835 | 210,000 |
| 2017/10/25 | 1,815 | 1,815 | 1,788 | 1,792 | 167,000 |
| 2017/10/24 | 1,800 | 1,810 | 1,791 | 1,804 | 105,900 |
| 2017/10/23 | 1,804 | 1,814 | 1,787 | 1,789 | 110,400 |
| 2017/10/20 | 1,793 | 1,802 | 1,782 | 1,784 | 101,200 |
| 2017/10/19 | 1,791 | 1,802 | 1,784 | 1,800 | 104,300 |
| 2017/10/18 | 1,769 | 1,794 | 1,760 | 1,791 | 162,500 |
| 2017/10/17 | 1,775 | 1,783 | 1,757 | 1,776 | 191,400 |
| 2017/10/16 | 1,740 | 1,783 | 1,740 | 1,775 | 182,900 |
| 2017/10/13 | 1,711 | 1,731 | 1,704 | 1,727 | 137,100 |
| 2017/10/12 | 1,695 | 1,708 | 1,689 | 1,700 | 118,000 |
| 2017/10/11 | 1,698 | 1,708 | 1,691 | 1,695 | 109,400 |
| 2017/10/10 | 1,707 | 1,716 | 1,698 | 1,704 | 71,900 |
| 2017/10/06 | 1,707 | 1,730 | 1,705 | 1,711 | 70,900 |
| 2017/10/05 | 1,712 | 1,750 | 1,690 | 1,724 | 156,300 |
| 2017/10/04 | 1,720 | 1,729 | 1,699 | 1,711 | 137,400 |
| 2017/10/03 | 1,737 | 1,757 | 1,687 | 1,705 | 397,800 |
| 2017/10/02 | 1,756 | 1,773 | 1,754 | 1,768 | 101,100 |
| 2017/09/29 | 1,762 | 1,770 | 1,754 | 1,754 | 110,100 |
| 2017/09/28 | 1,765 | 1,777 | 1,753 | 1,762 | 174,100 |
| 2017/09/27 | 1,720 | 1,758 | 1,717 | 1,748 | 191,800 |
| 2017/09/26 | 1,690 | 1,722 | 1,688 | 1,721 | 152,000 |
| 2017/09/25 | 1,700 | 1,730 | 1,695 | 1,695 | 151,100 |
| 2017/09/22 | 1,680 | 1,702 | 1,677 | 1,692 | 192,000 |
| 2017/09/21 | 1,695 | 1,708 | 1,681 | 1,681 | 131,600 |
| 2017/09/20 | 1,694 | 1,698 | 1,678 | 1,679 | 100,800 |
| 2017/09/19 | 1,647 | 1,687 | 1,640 | 1,679 | 221,400 |
| 2017/09/15 | 1,624 | 1,648 | 1,621 | 1,637 | 143,800 |
| 2017/09/14 | 1,633 | 1,645 | 1,621 | 1,627 | 100,300 |
| 2017/09/13 | 1,638 | 1,649 | 1,623 | 1,633 | 114,100 |
| 2017/09/12 | 1,642 | 1,648 | 1,630 | 1,638 | 81,800 |
| 2017/09/11 | 1,635 | 1,653 | 1,628 | 1,637 | 122,900 |
| 2017/09/08 | 1,635 | 1,639 | 1,618 | 1,622 | 141,400 |
| 2017/09/07 | 1,633 | 1,643 | 1,621 | 1,636 | 138,900 |
| 2017/09/06 | 1,607 | 1,628 | 1,594 | 1,626 | 125,800 |
| 2017/09/05 | 1,623 | 1,632 | 1,609 | 1,617 | 140,600 |
| 2017/09/04 | 1,629 | 1,639 | 1,613 | 1,621 | 225,800 |
| 2017/09/01 | 1,671 | 1,681 | 1,636 | 1,655 | 225,800 |
| 2017/08/31 | 1,656 | 1,690 | 1,655 | 1,683 | 178,800 |
| 2017/08/30 | 1,648 | 1,676 | 1,645 | 1,652 | 140,400 |
| 2017/08/29 | 1,640 | 1,668 | 1,638 | 1,660 | 249,800 |
| 2017/08/28 | 1,670 | 1,685 | 1,625 | 1,625 | 354,800 |
| 2017/08/25 | 1,704 | 1,710 | 1,687 | 1,698 | 137,400 |
| 2017/08/24 | 1,670 | 1,712 | 1,659 | 1,700 | 245,300 |
| 2017/08/23 | 1,700 | 1,704 | 1,661 | 1,666 | 112,200 |
| 2017/08/22 | 1,668 | 1,688 | 1,651 | 1,687 | 128,100 |
| 2017/08/21 | 1,680 | 1,685 | 1,658 | 1,671 | 175,300 |
| 2017/08/18 | 1,670 | 1,679 | 1,654 | 1,675 | 212,700 |
| 2017/08/17 | 1,673 | 1,698 | 1,661 | 1,695 | 160,800 |
| 2017/08/16 | 1,632 | 1,675 | 1,623 | 1,668 | 201,200 |
| 2017/08/15 | 1,643 | 1,658 | 1,626 | 1,639 | 224,700 |
| 2017/08/14 | 1,676 | 1,677 | 1,640 | 1,640 | 258,400 |
| 2017/08/10 | 1,726 | 1,745 | 1,706 | 1,709 | 184,700 |
| 2017/08/09 | 1,705 | 1,719 | 1,696 | 1,707 | 147,900 |
| 2017/08/08 | 1,740 | 1,757 | 1,721 | 1,725 | 183,700 |
| 2017/08/07 | 1,716 | 1,747 | 1,716 | 1,740 | 141,000 |
| 2017/08/04 | 1,709 | 1,720 | 1,698 | 1,709 | 146,600 |
| 2017/08/03 | 1,710 | 1,722 | 1,693 | 1,716 | 174,400 |
| 2017/08/02 | 1,712 | 1,732 | 1,693 | 1,708 | 187,800 |
| 2017/08/01 | 1,720 | 1,740 | 1,675 | 1,712 | 440,700 |
| 2017/07/31 | 1,853 | 1,895 | 1,703 | 1,703 | 511,400 |
| 2017/07/28 | 1,844 | 1,852 | 1,826 | 1,849 | 174,700 |
| 2017/07/27 | 1,861 | 1,867 | 1,846 | 1,846 | 112,800 |
| 2017/07/26 | 1,860 | 1,868 | 1,838 | 1,851 | 86,900 |
| 2017/07/25 | 1,840 | 1,860 | 1,838 | 1,855 | 60,600 |
| 2017/07/24 | 1,831 | 1,858 | 1,824 | 1,858 | 192,600 |
| 2017/07/21 | 1,874 | 1,875 | 1,834 | 1,855 | 133,800 |
| 2017/07/20 | 1,880 | 1,890 | 1,869 | 1,886 | 63,200 |
| 2017/07/19 | 1,900 | 1,907 | 1,870 | 1,885 | 102,200 |
| 2017/07/18 | 1,920 | 1,922 | 1,890 | 1,902 | 61,300 |
| 2017/07/14 | 1,889 | 1,926 | 1,887 | 1,921 | 115,700 |
| 2017/07/13 | 1,889 | 1,894 | 1,862 | 1,878 | 134,900 |
| 2017/07/12 | 1,903 | 1,906 | 1,874 | 1,893 | 184,000 |
| 2017/07/11 | 1,934 | 1,940 | 1,910 | 1,918 | 108,600 |
| 2017/07/10 | 1,936 | 1,958 | 1,917 | 1,935 | 161,000 |
| 2017/07/07 | 1,905 | 1,923 | 1,886 | 1,907 | 156,000 |
| 2017/07/06 | 1,929 | 1,936 | 1,906 | 1,932 | 123,300 |
| 2017/07/05 | 1,901 | 1,933 | 1,893 | 1,929 | 167,200 |
| 2017/07/04 | 1,919 | 1,947 | 1,890 | 1,903 | 156,500 |
| 2017/07/03 | 1,869 | 1,908 | 1,869 | 1,905 | 163,100 |
| 2017/06/30 | 1,828 | 1,884 | 1,818 | 1,861 | 226,500 |
| 2017/06/29 | 1,840 | 1,864 | 1,840 | 1,856 | 93,300 |
| 2017/06/28 | 1,807 | 1,843 | 1,807 | 1,817 | 143,300 |
| 2017/06/27 | 1,763 | 1,808 | 1,763 | 1,807 | 121,000 |
| 2017/06/26 | 1,763 | 1,783 | 1,758 | 1,768 | 72,400 |
| 2017/06/23 | 1,774 | 1,774 | 1,755 | 1,764 | 134,700 |
| 2017/06/22 | 1,782 | 1,791 | 1,744 | 1,751 | 190,900 |
| 2017/06/21 | 1,821 | 1,821 | 1,781 | 1,781 | 63,900 |
| 2017/06/20 | 1,826 | 1,846 | 1,814 | 1,814 | 135,600 |
| 2017/06/19 | 1,793 | 1,836 | 1,791 | 1,822 | 365,500 |
| 2017/06/16 | 1,712 | 1,805 | 1,712 | 1,800 | 605,200 |
| 2017/06/15 | 1,713 | 1,722 | 1,690 | 1,690 | 106,200 |
| 2017/06/14 | 1,722 | 1,739 | 1,714 | 1,717 | 107,600 |
| 2017/06/13 | 1,730 | 1,743 | 1,719 | 1,719 | 91,400 |
| 2017/06/12 | 1,714 | 1,751 | 1,714 | 1,725 | 100,000 |
| 2017/06/09 | 1,707 | 1,730 | 1,704 | 1,714 | 151,100 |
| 2017/06/08 | 1,708 | 1,719 | 1,697 | 1,706 | 99,800 |
| 2017/06/07 | 1,698 | 1,718 | 1,693 | 1,708 | 115,500 |
| 2017/06/06 | 1,700 | 1,703 | 1,680 | 1,680 | 95,800 |
| 2017/06/05 | 1,731 | 1,731 | 1,696 | 1,701 | 110,300 |
| 2017/06/02 | 1,700 | 1,747 | 1,697 | 1,741 | 181,800 |
| 2017/06/01 | 1,680 | 1,701 | 1,680 | 1,682 | 106,800 |
| 2017/05/31 | 1,688 | 1,702 | 1,672 | 1,680 | 190,400 |
| 2017/05/30 | 1,701 | 1,707 | 1,678 | 1,701 | 125,000 |
| 2017/05/29 | 1,749 | 1,762 | 1,702 | 1,702 | 186,700 |
| 2017/05/26 | 1,693 | 1,738 | 1,692 | 1,704 | 179,000 |
| 2017/05/25 | 1,741 | 1,743 | 1,721 | 1,728 | 113,400 |
| 2017/05/24 | 1,735 | 1,760 | 1,735 | 1,746 | 97,800 |
| 2017/05/23 | 1,750 | 1,755 | 1,728 | 1,729 | 158,400 |
| 2017/05/22 | 1,719 | 1,759 | 1,718 | 1,751 | 243,800 |
| 2017/05/19 | 1,726 | 1,728 | 1,697 | 1,723 | 243,400 |
| 2017/05/18 | 1,718 | 1,746 | 1,717 | 1,733 | 185,900 |
| 2017/05/17 | 1,821 | 1,821 | 1,783 | 1,790 | 244,900 |
| 2017/05/16 | 1,838 | 1,844 | 1,826 | 1,832 | 227,700 |
| 2017/05/15 | 1,877 | 1,877 | 1,833 | 1,845 | 264,300 |
| 2017/05/12 | 1,861 | 1,869 | 1,844 | 1,859 | 185,600 |
| 2017/05/11 | 1,852 | 1,859 | 1,817 | 1,852 | 237,700 |
| 2017/05/10 | 1,785 | 1,852 | 1,785 | 1,835 | 223,200 |
| 2017/05/09 | 1,794 | 1,795 | 1,768 | 1,768 | 130,400 |
| 2017/05/08 | 1,798 | 1,805 | 1,780 | 1,785 | 236,200 |
| 2017/05/02 | 1,758 | 1,811 | 1,758 | 1,768 | 312,100 |
| 2017/05/01 | 1,783 | 1,800 | 1,731 | 1,738 | 251,400 |
| 2017/04/28 | 1,880 | 1,908 | 1,797 | 1,802 | 247,600 |
| 2017/04/27 | 1,854 | 1,869 | 1,840 | 1,863 | 150,200 |
| 2017/04/26 | 1,870 | 1,875 | 1,847 | 1,849 | 130,300 |
| 2017/04/25 | 1,835 | 1,865 | 1,835 | 1,847 | 247,500 |
| 2017/04/24 | 1,895 | 1,902 | 1,818 | 1,830 | 213,800 |
| 2017/04/21 | 1,867 | 1,880 | 1,844 | 1,877 | 134,800 |
| 2017/04/20 | 1,845 | 1,862 | 1,823 | 1,836 | 161,300 |
| 2017/04/19 | 1,851 | 1,863 | 1,838 | 1,853 | 111,300 |
| 2017/04/18 | 1,897 | 1,903 | 1,859 | 1,868 | 95,200 |
| 2017/04/17 | 1,871 | 1,880 | 1,844 | 1,878 | 91,200 |
| 2017/04/14 | 1,850 | 1,881 | 1,847 | 1,871 | 68,300 |
| 2017/04/13 | 1,871 | 1,875 | 1,845 | 1,870 | 98,800 |
| 2017/04/12 | 1,908 | 1,925 | 1,892 | 1,900 | 72,800 |
| 2017/04/11 | 1,931 | 1,942 | 1,915 | 1,936 | 51,700 |
| 2017/04/10 | 1,942 | 1,954 | 1,934 | 1,941 | 73,700 |
| 2017/04/07 | 1,920 | 1,923 | 1,892 | 1,921 | 142,600 |
| 2017/04/06 | 1,934 | 1,941 | 1,911 | 1,913 | 112,300 |
| 2017/04/05 | 1,951 | 1,963 | 1,941 | 1,958 | 73,600 |
| 2017/04/04 | 1,968 | 1,968 | 1,943 | 1,951 | 165,400 |
| 2017/04/03 | 2,000 | 2,000 | 1,940 | 1,963 | 116,100 |
| 2017/03/31 | 2,023 | 2,037 | 1,983 | 1,988 | 137,400 |
| 2017/03/30 | 2,036 | 2,051 | 2,028 | 2,031 | 80,600 |
| 2017/03/29 | 2,018 | 2,033 | 2,018 | 2,032 | 74,700 |
| 2017/03/28 | 2,004 | 2,022 | 2,001 | 2,022 | 131,900 |
| 2017/03/27 | 2,023 | 2,023 | 1,992 | 1,997 | 122,800 |
| 2017/03/24 | 2,036 | 2,048 | 2,011 | 2,046 | 123,800 |
| 2017/03/23 | 2,052 | 2,066 | 2,044 | 2,045 | 95,400 |
| 2017/03/22 | 2,063 | 2,081 | 2,050 | 2,064 | 167,000 |
| 2017/03/21 | 2,090 | 2,165 | 2,080 | 2,102 | 187,700 |
| 2017/03/17 | 2,079 | 2,096 | 2,060 | 2,088 | 216,200 |
| 2017/03/16 | 2,133 | 2,149 | 2,082 | 2,091 | 230,200 |
| 2017/03/15 | 2,168 | 2,169 | 2,142 | 2,144 | 93,800 |
| 2017/03/14 | 2,149 | 2,182 | 2,148 | 2,155 | 101,100 |
| 2017/03/13 | 2,147 | 2,147 | 2,124 | 2,138 | 100,400 |
| 2017/03/10 | 2,174 | 2,191 | 2,148 | 2,153 | 127,500 |
| 2017/03/09 | 2,177 | 2,181 | 2,163 | 2,173 | 95,900 |
| 2017/03/08 | 2,152 | 2,181 | 2,143 | 2,160 | 162,300 |
| 2017/03/07 | 2,145 | 2,158 | 2,124 | 2,152 | 112,500 |
| 2017/03/06 | 2,129 | 2,157 | 2,129 | 2,137 | 58,800 |
| 2017/03/03 | 2,129 | 2,147 | 2,125 | 2,136 | 79,500 |
| 2017/03/02 | 2,171 | 2,184 | 2,125 | 2,140 | 120,200 |
| 2017/03/01 | 2,105 | 2,147 | 2,105 | 2,138 | 168,200 |
| 2017/02/28 | 2,113 | 2,141 | 2,107 | 2,110 | 99,000 |
| 2017/02/27 | 2,100 | 2,128 | 2,083 | 2,113 | 123,200 |
| 2017/02/24 | 2,124 | 2,127 | 2,105 | 2,117 | 104,000 |
| 2017/02/23 | 2,151 | 2,151 | 2,122 | 2,140 | 102,700 |
| 2017/02/22 | 2,169 | 2,185 | 2,140 | 2,151 | 118,600 |
| 2017/02/21 | 2,137 | 2,142 | 2,128 | 2,139 | 42,700 |
| 2017/02/20 | 2,147 | 2,151 | 2,125 | 2,146 | 77,500 |
| 2017/02/17 | 2,173 | 2,180 | 2,141 | 2,152 | 68,300 |
| 2017/02/16 | 2,208 | 2,208 | 2,160 | 2,180 | 63,100 |
| 2017/02/15 | 2,204 | 2,224 | 2,180 | 2,192 | 169,000 |
| 2017/02/14 | 2,202 | 2,235 | 2,193 | 2,199 | 152,600 |
| 2017/02/13 | 2,175 | 2,218 | 2,153 | 2,175 | 201,100 |
| 2017/02/10 | 2,218 | 2,294 | 2,070 | 2,171 | 413,700 |
| 2017/02/09 | 2,207 | 2,218 | 2,188 | 2,206 | 82,100 |
| 2017/02/08 | 2,226 | 2,276 | 2,203 | 2,218 | 162,100 |
| 2017/02/07 | 2,246 | 2,263 | 2,234 | 2,246 | 123,400 |
| 2017/02/06 | 2,275 | 2,286 | 2,245 | 2,252 | 79,400 |
| 2017/02/03 | 2,274 | 2,312 | 2,267 | 2,275 | 75,300 |
| 2017/02/02 | 2,310 | 2,326 | 2,270 | 2,274 | 62,600 |
| 2017/02/01 | 2,276 | 2,321 | 2,270 | 2,310 | 67,300 |
| 2017/01/31 | 2,295 | 2,310 | 2,267 | 2,276 | 92,900 |
| 2017/01/30 | 2,314 | 2,325 | 2,306 | 2,318 | 76,300 |
| 2017/01/27 | 2,341 | 2,349 | 2,316 | 2,332 | 81,400 |
| 2017/01/26 | 2,325 | 2,333 | 2,301 | 2,321 | 67,900 |
| 2017/01/25 | 2,310 | 2,322 | 2,296 | 2,308 | 70,300 |
| 2017/01/24 | 2,277 | 2,308 | 2,253 | 2,276 | 159,600 |
| 2017/01/23 | 2,247 | 2,328 | 2,233 | 2,294 | 185,500 |
| 2017/01/20 | 2,230 | 2,278 | 2,230 | 2,265 | 80,200 |
| 2017/01/19 | 2,234 | 2,263 | 2,234 | 2,247 | 87,200 |
| 2017/01/18 | 2,191 | 2,229 | 2,164 | 2,212 | 105,600 |
| 2017/01/17 | 2,194 | 2,204 | 2,171 | 2,173 | 108,200 |
| 2017/01/16 | 2,246 | 2,246 | 2,195 | 2,199 | 91,400 |
| 2017/01/13 | 2,238 | 2,265 | 2,237 | 2,256 | 92,600 |
| 2017/01/12 | 2,260 | 2,273 | 2,243 | 2,253 | 106,000 |
| 2017/01/11 | 2,217 | 2,288 | 2,214 | 2,272 | 188,500 |
| 2017/01/10 | 2,173 | 2,203 | 2,162 | 2,179 | 191,100 |
| 2017/01/06 | 2,216 | 2,218 | 2,179 | 2,195 | 184,600 |
| 2017/01/05 | 2,269 | 2,279 | 2,225 | 2,244 | 179,000 |
| 2017/01/04 | 2,227 | 2,255 | 2,211 | 2,253 | 143,000 |