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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,261 | 1,271 | 1,256 | 1,256 | 66,700 |
| 2022/12/29 | 1,248 | 1,261 | 1,241 | 1,261 | 64,300 |
| 2022/12/28 | 1,256 | 1,266 | 1,255 | 1,265 | 63,300 |
| 2022/12/27 | 1,246 | 1,257 | 1,246 | 1,256 | 31,600 |
| 2022/12/26 | 1,267 | 1,267 | 1,242 | 1,246 | 75,200 |
| 2022/12/23 | 1,225 | 1,240 | 1,221 | 1,237 | 77,900 |
| 2022/12/22 | 1,227 | 1,237 | 1,220 | 1,233 | 57,400 |
| 2022/12/21 | 1,232 | 1,234 | 1,217 | 1,217 | 105,800 |
| 2022/12/20 | 1,249 | 1,256 | 1,226 | 1,234 | 97,800 |
| 2022/12/19 | 1,248 | 1,248 | 1,240 | 1,243 | 47,900 |
| 2022/12/16 | 1,248 | 1,259 | 1,247 | 1,249 | 72,500 |
| 2022/12/15 | 1,265 | 1,273 | 1,262 | 1,266 | 37,200 |
| 2022/12/14 | 1,250 | 1,265 | 1,245 | 1,265 | 74,900 |
| 2022/12/13 | 1,238 | 1,249 | 1,231 | 1,243 | 140,600 |
| 2022/12/12 | 1,243 | 1,249 | 1,226 | 1,226 | 328,600 |
| 2022/12/09 | 1,266 | 1,283 | 1,266 | 1,269 | 88,900 |
| 2022/12/08 | 1,278 | 1,290 | 1,263 | 1,281 | 97,800 |
| 2022/12/07 | 1,281 | 1,298 | 1,277 | 1,277 | 74,200 |
| 2022/12/06 | 1,276 | 1,293 | 1,273 | 1,290 | 66,500 |
| 2022/12/05 | 1,295 | 1,297 | 1,275 | 1,276 | 78,000 |
| 2022/12/02 | 1,300 | 1,300 | 1,281 | 1,290 | 141,900 |
| 2022/12/01 | 1,310 | 1,314 | 1,301 | 1,311 | 87,400 |
| 2022/11/30 | 1,301 | 1,314 | 1,292 | 1,293 | 198,300 |
| 2022/11/29 | 1,304 | 1,317 | 1,292 | 1,310 | 100,500 |
| 2022/11/28 | 1,355 | 1,359 | 1,325 | 1,325 | 70,000 |
| 2022/11/25 | 1,359 | 1,359 | 1,340 | 1,349 | 52,400 |
| 2022/11/24 | 1,357 | 1,361 | 1,342 | 1,344 | 70,500 |
| 2022/11/22 | 1,339 | 1,357 | 1,336 | 1,357 | 93,200 |
| 2022/11/21 | 1,314 | 1,340 | 1,314 | 1,327 | 90,600 |
| 2022/11/18 | 1,295 | 1,306 | 1,295 | 1,298 | 43,000 |
| 2022/11/17 | 1,300 | 1,308 | 1,289 | 1,294 | 73,900 |
| 2022/11/16 | 1,315 | 1,315 | 1,297 | 1,300 | 60,100 |
| 2022/11/15 | 1,299 | 1,322 | 1,299 | 1,319 | 30,200 |
| 2022/11/14 | 1,312 | 1,317 | 1,299 | 1,299 | 41,800 |
| 2022/11/11 | 1,325 | 1,325 | 1,301 | 1,318 | 56,500 |
| 2022/11/10 | 1,301 | 1,305 | 1,293 | 1,300 | 50,900 |
| 2022/11/09 | 1,325 | 1,325 | 1,306 | 1,312 | 53,200 |
| 2022/11/08 | 1,322 | 1,323 | 1,311 | 1,315 | 58,500 |
| 2022/11/07 | 1,309 | 1,326 | 1,294 | 1,316 | 90,400 |
| 2022/11/04 | 1,287 | 1,308 | 1,284 | 1,304 | 93,600 |
| 2022/11/02 | 1,284 | 1,309 | 1,273 | 1,291 | 210,900 |
| 2022/11/01 | 1,319 | 1,322 | 1,270 | 1,284 | 345,700 |
| 2022/10/31 | 1,443 | 1,452 | 1,300 | 1,313 | 460,300 |
| 2022/10/28 | 1,446 | 1,463 | 1,432 | 1,442 | 172,400 |
| 2022/10/27 | 1,427 | 1,448 | 1,425 | 1,446 | 37,000 |
| 2022/10/26 | 1,440 | 1,451 | 1,428 | 1,447 | 65,200 |
| 2022/10/25 | 1,434 | 1,440 | 1,412 | 1,424 | 40,400 |
| 2022/10/24 | 1,410 | 1,426 | 1,405 | 1,413 | 52,700 |
| 2022/10/21 | 1,448 | 1,448 | 1,423 | 1,423 | 27,700 |
| 2022/10/20 | 1,427 | 1,460 | 1,427 | 1,444 | 39,400 |
| 2022/10/19 | 1,421 | 1,448 | 1,421 | 1,441 | 33,200 |
| 2022/10/18 | 1,434 | 1,435 | 1,418 | 1,421 | 33,100 |
| 2022/10/17 | 1,419 | 1,429 | 1,415 | 1,420 | 24,600 |
| 2022/10/14 | 1,440 | 1,450 | 1,421 | 1,439 | 54,400 |
| 2022/10/13 | 1,408 | 1,408 | 1,395 | 1,396 | 38,700 |
| 2022/10/12 | 1,400 | 1,411 | 1,391 | 1,408 | 44,700 |
| 2022/10/11 | 1,426 | 1,436 | 1,401 | 1,404 | 66,000 |
| 2022/10/07 | 1,432 | 1,445 | 1,423 | 1,440 | 48,000 |
| 2022/10/06 | 1,449 | 1,475 | 1,449 | 1,455 | 81,600 |
| 2022/10/05 | 1,454 | 1,470 | 1,433 | 1,457 | 76,200 |
| 2022/10/04 | 1,406 | 1,446 | 1,402 | 1,437 | 92,200 |
| 2022/10/03 | 1,364 | 1,382 | 1,348 | 1,379 | 91,700 |
| 2022/09/30 | 1,411 | 1,416 | 1,380 | 1,387 | 75,600 |
| 2022/09/29 | 1,443 | 1,446 | 1,399 | 1,420 | 132,300 |
| 2022/09/28 | 1,459 | 1,459 | 1,405 | 1,428 | 88,200 |
| 2022/09/27 | 1,494 | 1,494 | 1,449 | 1,451 | 69,100 |
| 2022/09/26 | 1,527 | 1,527 | 1,451 | 1,464 | 119,500 |
| 2022/09/22 | 1,514 | 1,537 | 1,514 | 1,529 | 47,100 |
| 2022/09/21 | 1,515 | 1,543 | 1,511 | 1,541 | 56,100 |
| 2022/09/20 | 1,500 | 1,551 | 1,500 | 1,545 | 84,600 |
| 2022/09/16 | 1,515 | 1,516 | 1,477 | 1,488 | 80,600 |
| 2022/09/15 | 1,520 | 1,530 | 1,503 | 1,520 | 72,600 |
| 2022/09/14 | 1,499 | 1,521 | 1,485 | 1,513 | 68,900 |
| 2022/09/13 | 1,511 | 1,524 | 1,506 | 1,523 | 49,400 |
| 2022/09/12 | 1,529 | 1,529 | 1,509 | 1,513 | 49,000 |
| 2022/09/09 | 1,496 | 1,516 | 1,493 | 1,511 | 93,600 |
| 2022/09/08 | 1,483 | 1,495 | 1,475 | 1,483 | 77,700 |
| 2022/09/07 | 1,485 | 1,485 | 1,437 | 1,453 | 64,900 |
| 2022/09/06 | 1,473 | 1,490 | 1,457 | 1,483 | 61,700 |
| 2022/09/05 | 1,473 | 1,494 | 1,457 | 1,480 | 56,600 |
| 2022/09/02 | 1,533 | 1,536 | 1,478 | 1,478 | 77,600 |
| 2022/09/01 | 1,521 | 1,557 | 1,521 | 1,533 | 59,700 |
| 2022/08/31 | 1,515 | 1,548 | 1,509 | 1,537 | 55,800 |
| 2022/08/30 | 1,519 | 1,551 | 1,519 | 1,549 | 60,700 |
| 2022/08/29 | 1,510 | 1,519 | 1,501 | 1,509 | 70,500 |
| 2022/08/26 | 1,507 | 1,532 | 1,506 | 1,517 | 82,800 |
| 2022/08/25 | 1,481 | 1,508 | 1,480 | 1,498 | 73,600 |
| 2022/08/24 | 1,457 | 1,484 | 1,453 | 1,477 | 79,100 |
| 2022/08/23 | 1,456 | 1,473 | 1,446 | 1,456 | 65,800 |
| 2022/08/22 | 1,438 | 1,467 | 1,426 | 1,460 | 67,200 |
| 2022/08/19 | 1,447 | 1,450 | 1,434 | 1,441 | 50,600 |
| 2022/08/18 | 1,423 | 1,426 | 1,414 | 1,423 | 52,800 |
| 2022/08/17 | 1,447 | 1,454 | 1,427 | 1,442 | 82,800 |
| 2022/08/16 | 1,463 | 1,468 | 1,428 | 1,433 | 72,600 |
| 2022/08/15 | 1,477 | 1,483 | 1,464 | 1,474 | 28,600 |
| 2022/08/12 | 1,469 | 1,481 | 1,465 | 1,474 | 61,900 |
| 2022/08/10 | 1,477 | 1,477 | 1,439 | 1,451 | 47,500 |
| 2022/08/09 | 1,468 | 1,485 | 1,453 | 1,457 | 110,500 |
| 2022/08/08 | 1,420 | 1,444 | 1,410 | 1,442 | 57,500 |
| 2022/08/05 | 1,408 | 1,429 | 1,396 | 1,420 | 68,300 |
| 2022/08/04 | 1,408 | 1,408 | 1,388 | 1,407 | 65,000 |
| 2022/08/03 | 1,404 | 1,415 | 1,384 | 1,414 | 68,100 |
| 2022/08/02 | 1,428 | 1,428 | 1,381 | 1,404 | 166,000 |
| 2022/08/01 | 1,487 | 1,487 | 1,417 | 1,449 | 142,400 |
| 2022/07/29 | 1,462 | 1,501 | 1,437 | 1,473 | 246,800 |
| 2022/07/28 | 1,444 | 1,462 | 1,435 | 1,455 | 91,800 |
| 2022/07/27 | 1,443 | 1,452 | 1,435 | 1,444 | 57,400 |
| 2022/07/26 | 1,434 | 1,450 | 1,431 | 1,440 | 98,000 |
| 2022/07/25 | 1,414 | 1,425 | 1,410 | 1,419 | 59,600 |
| 2022/07/22 | 1,418 | 1,430 | 1,402 | 1,414 | 94,300 |
| 2022/07/21 | 1,387 | 1,421 | 1,381 | 1,420 | 65,900 |
| 2022/07/20 | 1,379 | 1,414 | 1,375 | 1,402 | 125,000 |
| 2022/07/19 | 1,344 | 1,368 | 1,344 | 1,359 | 89,900 |
| 2022/07/15 | 1,371 | 1,371 | 1,332 | 1,339 | 69,400 |
| 2022/07/14 | 1,359 | 1,377 | 1,359 | 1,370 | 76,200 |
| 2022/07/13 | 1,386 | 1,387 | 1,361 | 1,362 | 88,700 |
| 2022/07/12 | 1,408 | 1,408 | 1,382 | 1,383 | 63,000 |
| 2022/07/11 | 1,393 | 1,411 | 1,388 | 1,408 | 49,700 |
| 2022/07/08 | 1,383 | 1,411 | 1,380 | 1,381 | 87,600 |
| 2022/07/07 | 1,388 | 1,398 | 1,366 | 1,377 | 45,100 |
| 2022/07/06 | 1,381 | 1,392 | 1,356 | 1,362 | 89,600 |
| 2022/07/05 | 1,406 | 1,418 | 1,395 | 1,398 | 77,600 |
| 2022/07/04 | 1,438 | 1,439 | 1,396 | 1,418 | 121,400 |
| 2022/07/01 | 1,392 | 1,405 | 1,369 | 1,378 | 123,800 |
| 2022/06/30 | 1,388 | 1,403 | 1,380 | 1,382 | 89,400 |
| 2022/06/29 | 1,395 | 1,414 | 1,386 | 1,386 | 167,000 |
| 2022/06/28 | 1,369 | 1,380 | 1,363 | 1,373 | 72,500 |
| 2022/06/27 | 1,346 | 1,361 | 1,337 | 1,359 | 91,400 |
| 2022/06/24 | 1,333 | 1,333 | 1,316 | 1,316 | 116,700 |
| 2022/06/23 | 1,329 | 1,355 | 1,328 | 1,333 | 47,100 |
| 2022/06/22 | 1,354 | 1,354 | 1,328 | 1,329 | 65,300 |
| 2022/06/21 | 1,309 | 1,351 | 1,309 | 1,338 | 55,000 |
| 2022/06/20 | 1,320 | 1,323 | 1,295 | 1,302 | 62,700 |
| 2022/06/17 | 1,305 | 1,322 | 1,298 | 1,312 | 95,600 |
| 2022/06/16 | 1,310 | 1,340 | 1,310 | 1,335 | 68,700 |
| 2022/06/15 | 1,328 | 1,339 | 1,301 | 1,301 | 49,400 |
| 2022/06/14 | 1,326 | 1,338 | 1,318 | 1,329 | 45,100 |
| 2022/06/13 | 1,338 | 1,356 | 1,330 | 1,340 | 66,000 |
| 2022/06/10 | 1,394 | 1,399 | 1,365 | 1,368 | 74,600 |
| 2022/06/09 | 1,399 | 1,431 | 1,399 | 1,417 | 122,400 |
| 2022/06/08 | 1,403 | 1,411 | 1,390 | 1,402 | 114,600 |
| 2022/06/07 | 1,375 | 1,401 | 1,373 | 1,388 | 68,200 |
| 2022/06/06 | 1,330 | 1,376 | 1,329 | 1,375 | 81,100 |
| 2022/06/03 | 1,350 | 1,355 | 1,338 | 1,338 | 48,600 |
| 2022/06/02 | 1,339 | 1,348 | 1,334 | 1,345 | 64,700 |
| 2022/06/01 | 1,307 | 1,341 | 1,301 | 1,335 | 74,900 |
| 2022/05/31 | 1,305 | 1,313 | 1,298 | 1,307 | 82,300 |
| 2022/05/30 | 1,306 | 1,333 | 1,300 | 1,308 | 193,800 |
| 2022/05/27 | 1,300 | 1,304 | 1,294 | 1,302 | 49,900 |
| 2022/05/26 | 1,277 | 1,295 | 1,274 | 1,286 | 51,300 |
| 2022/05/25 | 1,283 | 1,285 | 1,268 | 1,268 | 40,500 |
| 2022/05/24 | 1,285 | 1,288 | 1,269 | 1,275 | 66,400 |
| 2022/05/23 | 1,283 | 1,294 | 1,270 | 1,283 | 64,200 |
| 2022/05/20 | 1,252 | 1,275 | 1,251 | 1,270 | 66,500 |
| 2022/05/19 | 1,236 | 1,257 | 1,230 | 1,253 | 63,400 |
| 2022/05/18 | 1,253 | 1,270 | 1,243 | 1,263 | 77,400 |
| 2022/05/17 | 1,248 | 1,273 | 1,245 | 1,253 | 94,100 |
| 2022/05/16 | 1,260 | 1,260 | 1,222 | 1,226 | 89,800 |
| 2022/05/13 | 1,227 | 1,267 | 1,220 | 1,256 | 156,600 |
| 2022/05/12 | 1,260 | 1,264 | 1,227 | 1,227 | 124,700 |
| 2022/05/11 | 1,260 | 1,265 | 1,248 | 1,259 | 89,300 |
| 2022/05/10 | 1,271 | 1,276 | 1,257 | 1,271 | 88,900 |
| 2022/05/09 | 1,307 | 1,307 | 1,280 | 1,296 | 71,800 |
| 2022/05/06 | 1,316 | 1,322 | 1,303 | 1,312 | 133,500 |
| 2022/05/02 | 1,336 | 1,352 | 1,315 | 1,320 | 99,800 |
| 2022/04/28 | 1,266 | 1,339 | 1,266 | 1,339 | 208,900 |
| 2022/04/27 | 1,300 | 1,300 | 1,256 | 1,260 | 174,000 |
| 2022/04/26 | 1,314 | 1,326 | 1,305 | 1,306 | 58,900 |
| 2022/04/25 | 1,305 | 1,324 | 1,304 | 1,315 | 81,500 |
| 2022/04/22 | 1,344 | 1,349 | 1,325 | 1,327 | 55,500 |
| 2022/04/21 | 1,370 | 1,377 | 1,352 | 1,358 | 65,900 |
| 2022/04/20 | 1,344 | 1,371 | 1,344 | 1,364 | 62,100 |
| 2022/04/19 | 1,329 | 1,363 | 1,329 | 1,362 | 42,700 |
| 2022/04/18 | 1,342 | 1,343 | 1,316 | 1,329 | 60,800 |
| 2022/04/15 | 1,348 | 1,352 | 1,340 | 1,351 | 43,500 |
| 2022/04/14 | 1,340 | 1,353 | 1,336 | 1,346 | 69,300 |
| 2022/04/13 | 1,331 | 1,336 | 1,322 | 1,336 | 58,500 |
| 2022/04/12 | 1,323 | 1,332 | 1,316 | 1,323 | 79,200 |
| 2022/04/11 | 1,325 | 1,349 | 1,325 | 1,330 | 76,500 |
| 2022/04/08 | 1,344 | 1,344 | 1,328 | 1,342 | 62,500 |
| 2022/04/07 | 1,316 | 1,328 | 1,308 | 1,327 | 83,300 |
| 2022/04/06 | 1,358 | 1,358 | 1,324 | 1,329 | 83,100 |
| 2022/04/05 | 1,369 | 1,378 | 1,340 | 1,355 | 83,500 |
| 2022/04/04 | 1,349 | 1,363 | 1,347 | 1,358 | 59,700 |
| 2022/04/01 | 1,328 | 1,353 | 1,320 | 1,350 | 76,700 |
| 2022/03/31 | 1,348 | 1,358 | 1,335 | 1,339 | 139,100 |
| 2022/03/30 | 1,350 | 1,366 | 1,316 | 1,345 | 312,500 |
| 2022/03/29 | 1,412 | 1,413 | 1,387 | 1,405 | 290,100 |
| 2022/03/28 | 1,432 | 1,432 | 1,396 | 1,400 | 212,200 |
| 2022/03/25 | 1,439 | 1,445 | 1,420 | 1,420 | 320,900 |
| 2022/03/24 | 1,394 | 1,414 | 1,387 | 1,411 | 188,200 |
| 2022/03/23 | 1,410 | 1,419 | 1,400 | 1,413 | 162,600 |
| 2022/03/22 | 1,376 | 1,405 | 1,376 | 1,398 | 153,900 |
| 2022/03/18 | 1,341 | 1,374 | 1,341 | 1,363 | 242,100 |
| 2022/03/17 | 1,361 | 1,370 | 1,335 | 1,351 | 165,600 |
| 2022/03/16 | 1,347 | 1,380 | 1,320 | 1,331 | 112,200 |
| 2022/03/15 | 1,328 | 1,338 | 1,307 | 1,331 | 132,500 |
| 2022/03/14 | 1,338 | 1,349 | 1,279 | 1,329 | 239,100 |
| 2022/03/11 | 1,328 | 1,368 | 1,316 | 1,343 | 212,600 |
| 2022/03/10 | 1,330 | 1,355 | 1,325 | 1,337 | 177,900 |
| 2022/03/09 | 1,308 | 1,341 | 1,278 | 1,309 | 241,400 |
| 2022/03/08 | 1,453 | 1,456 | 1,329 | 1,338 | 275,900 |
| 2022/03/07 | 1,545 | 1,552 | 1,495 | 1,523 | 135,100 |
| 2022/03/04 | 1,643 | 1,643 | 1,568 | 1,574 | 117,200 |
| 2022/03/03 | 1,616 | 1,643 | 1,606 | 1,631 | 90,600 |
| 2022/03/02 | 1,559 | 1,609 | 1,558 | 1,596 | 103,400 |
| 2022/03/01 | 1,602 | 1,614 | 1,573 | 1,573 | 113,900 |
| 2022/02/28 | 1,543 | 1,586 | 1,537 | 1,586 | 156,300 |
| 2022/02/25 | 1,605 | 1,605 | 1,557 | 1,558 | 76,800 |
| 2022/02/24 | 1,610 | 1,624 | 1,586 | 1,606 | 85,400 |
| 2022/02/22 | 1,600 | 1,628 | 1,587 | 1,623 | 71,400 |
| 2022/02/21 | 1,623 | 1,638 | 1,611 | 1,613 | 36,600 |
| 2022/02/18 | 1,648 | 1,658 | 1,635 | 1,643 | 62,600 |
| 2022/02/17 | 1,661 | 1,682 | 1,645 | 1,667 | 59,800 |
| 2022/02/16 | 1,662 | 1,669 | 1,649 | 1,661 | 97,600 |
| 2022/02/15 | 1,646 | 1,682 | 1,646 | 1,658 | 118,400 |
| 2022/02/14 | 1,638 | 1,651 | 1,620 | 1,636 | 67,600 |
| 2022/02/10 | 1,680 | 1,680 | 1,652 | 1,666 | 86,100 |
| 2022/02/09 | 1,645 | 1,675 | 1,644 | 1,674 | 110,600 |
| 2022/02/08 | 1,566 | 1,635 | 1,563 | 1,619 | 115,300 |
| 2022/02/07 | 1,551 | 1,586 | 1,548 | 1,563 | 130,000 |
| 2022/02/04 | 1,627 | 1,644 | 1,608 | 1,619 | 84,700 |
| 2022/02/03 | 1,605 | 1,641 | 1,605 | 1,622 | 151,200 |
| 2022/02/02 | 1,573 | 1,618 | 1,564 | 1,591 | 123,700 |
| 2022/02/01 | 1,579 | 1,585 | 1,546 | 1,572 | 186,400 |
| 2022/01/31 | 1,481 | 1,559 | 1,479 | 1,550 | 197,100 |
| 2022/01/28 | 1,487 | 1,506 | 1,481 | 1,491 | 63,100 |
| 2022/01/27 | 1,515 | 1,515 | 1,445 | 1,467 | 80,500 |
| 2022/01/26 | 1,504 | 1,514 | 1,482 | 1,490 | 71,900 |
| 2022/01/25 | 1,514 | 1,524 | 1,482 | 1,504 | 88,600 |
| 2022/01/24 | 1,497 | 1,522 | 1,488 | 1,518 | 62,300 |
| 2022/01/21 | 1,486 | 1,498 | 1,466 | 1,497 | 61,200 |
| 2022/01/20 | 1,487 | 1,536 | 1,487 | 1,506 | 72,600 |
| 2022/01/19 | 1,525 | 1,543 | 1,478 | 1,486 | 66,900 |
| 2022/01/18 | 1,576 | 1,589 | 1,538 | 1,551 | 109,600 |
| 2022/01/17 | 1,625 | 1,643 | 1,585 | 1,585 | 65,000 |
| 2022/01/14 | 1,611 | 1,634 | 1,577 | 1,608 | 117,400 |
| 2022/01/13 | 1,584 | 1,672 | 1,574 | 1,629 | 239,300 |
| 2022/01/12 | 1,578 | 1,583 | 1,550 | 1,565 | 88,500 |
| 2022/01/11 | 1,519 | 1,586 | 1,519 | 1,546 | 150,600 |
| 2022/01/07 | 1,520 | 1,549 | 1,509 | 1,516 | 155,300 |
| 2022/01/06 | 1,488 | 1,502 | 1,467 | 1,476 | 93,600 |
| 2022/01/05 | 1,469 | 1,496 | 1,466 | 1,490 | 65,000 |
| 2022/01/04 | 1,426 | 1,453 | 1,424 | 1,447 | 86,900 |