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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,850 | 1,872 | 1,836 | 1,836 | 69,200 |
| 2024/12/27 | 1,834 | 1,842 | 1,822 | 1,836 | 66,500 |
| 2024/12/26 | 1,809 | 1,837 | 1,806 | 1,830 | 105,100 |
| 2024/12/25 | 1,797 | 1,804 | 1,789 | 1,802 | 64,400 |
| 2024/12/24 | 1,771 | 1,797 | 1,771 | 1,794 | 42,200 |
| 2024/12/23 | 1,777 | 1,777 | 1,755 | 1,771 | 57,600 |
| 2024/12/20 | 1,779 | 1,779 | 1,745 | 1,761 | 213,900 |
| 2024/12/19 | 1,744 | 1,785 | 1,740 | 1,779 | 77,200 |
| 2024/12/18 | 1,755 | 1,773 | 1,749 | 1,760 | 57,800 |
| 2024/12/17 | 1,799 | 1,799 | 1,746 | 1,751 | 103,900 |
| 2024/12/16 | 1,812 | 1,827 | 1,802 | 1,803 | 68,000 |
| 2024/12/13 | 1,799 | 1,837 | 1,799 | 1,819 | 97,000 |
| 2024/12/12 | 1,815 | 1,826 | 1,806 | 1,806 | 98,700 |
| 2024/12/11 | 1,800 | 1,813 | 1,796 | 1,809 | 82,600 |
| 2024/12/10 | 1,804 | 1,819 | 1,799 | 1,805 | 126,600 |
| 2024/12/09 | 1,723 | 1,784 | 1,723 | 1,777 | 135,900 |
| 2024/12/06 | 1,711 | 1,718 | 1,706 | 1,707 | 38,800 |
| 2024/12/05 | 1,733 | 1,740 | 1,709 | 1,717 | 71,900 |
| 2024/12/04 | 1,750 | 1,758 | 1,719 | 1,725 | 48,000 |
| 2024/12/03 | 1,742 | 1,773 | 1,740 | 1,760 | 69,200 |
| 2024/12/02 | 1,730 | 1,744 | 1,730 | 1,733 | 57,200 |
| 2024/11/29 | 1,741 | 1,749 | 1,731 | 1,732 | 31,500 |
| 2024/11/28 | 1,728 | 1,750 | 1,718 | 1,741 | 70,400 |
| 2024/11/27 | 1,748 | 1,748 | 1,707 | 1,729 | 69,700 |
| 2024/11/26 | 1,769 | 1,779 | 1,742 | 1,758 | 96,900 |
| 2024/11/25 | 1,779 | 1,782 | 1,765 | 1,782 | 105,200 |
| 2024/11/22 | 1,767 | 1,779 | 1,761 | 1,769 | 64,600 |
| 2024/11/21 | 1,769 | 1,781 | 1,760 | 1,761 | 50,300 |
| 2024/11/20 | 1,749 | 1,774 | 1,749 | 1,759 | 48,900 |
| 2024/11/19 | 1,755 | 1,764 | 1,740 | 1,759 | 55,400 |
| 2024/11/18 | 1,722 | 1,748 | 1,720 | 1,739 | 55,400 |
| 2024/11/15 | 1,704 | 1,717 | 1,701 | 1,713 | 38,200 |
| 2024/11/14 | 1,710 | 1,725 | 1,699 | 1,699 | 55,600 |
| 2024/11/13 | 1,700 | 1,726 | 1,700 | 1,708 | 59,500 |
| 2024/11/12 | 1,705 | 1,730 | 1,697 | 1,705 | 64,200 |
| 2024/11/11 | 1,725 | 1,728 | 1,692 | 1,705 | 81,400 |
| 2024/11/08 | 1,780 | 1,784 | 1,727 | 1,727 | 87,000 |
| 2024/11/07 | 1,742 | 1,781 | 1,742 | 1,768 | 164,900 |
| 2024/11/06 | 1,728 | 1,757 | 1,725 | 1,742 | 80,900 |
| 2024/11/05 | 1,730 | 1,759 | 1,705 | 1,740 | 120,500 |
| 2024/11/01 | 1,677 | 1,705 | 1,657 | 1,690 | 153,500 |
| 2024/10/31 | 1,712 | 1,760 | 1,656 | 1,747 | 236,500 |
| 2024/10/30 | 1,708 | 1,725 | 1,691 | 1,707 | 383,200 |
| 2024/10/29 | 1,715 | 1,722 | 1,702 | 1,718 | 74,600 |
| 2024/10/28 | 1,660 | 1,708 | 1,653 | 1,706 | 110,400 |
| 2024/10/25 | 1,700 | 1,708 | 1,674 | 1,681 | 86,700 |
| 2024/10/24 | 1,702 | 1,715 | 1,685 | 1,704 | 68,600 |
| 2024/10/23 | 1,730 | 1,747 | 1,720 | 1,720 | 57,800 |
| 2024/10/22 | 1,738 | 1,749 | 1,728 | 1,738 | 103,800 |
| 2024/10/21 | 1,752 | 1,754 | 1,735 | 1,735 | 44,700 |
| 2024/10/18 | 1,768 | 1,768 | 1,741 | 1,752 | 53,200 |
| 2024/10/17 | 1,756 | 1,772 | 1,748 | 1,749 | 55,800 |
| 2024/10/16 | 1,737 | 1,761 | 1,729 | 1,748 | 61,300 |
| 2024/10/15 | 1,760 | 1,763 | 1,735 | 1,759 | 60,200 |
| 2024/10/11 | 1,752 | 1,765 | 1,744 | 1,747 | 62,400 |
| 2024/10/10 | 1,758 | 1,760 | 1,744 | 1,757 | 52,700 |
| 2024/10/09 | 1,764 | 1,770 | 1,743 | 1,751 | 91,600 |
| 2024/10/08 | 1,770 | 1,791 | 1,758 | 1,769 | 95,400 |
| 2024/10/07 | 1,815 | 1,817 | 1,789 | 1,794 | 91,400 |
| 2024/10/04 | 1,753 | 1,787 | 1,752 | 1,787 | 86,300 |
| 2024/10/03 | 1,787 | 1,792 | 1,753 | 1,753 | 74,000 |
| 2024/10/02 | 1,720 | 1,760 | 1,718 | 1,747 | 109,800 |
| 2024/10/01 | 1,729 | 1,746 | 1,724 | 1,732 | 92,800 |
| 2024/09/30 | 1,710 | 1,751 | 1,709 | 1,730 | 75,600 |
| 2024/09/27 | 1,783 | 1,783 | 1,758 | 1,773 | 81,400 |
| 2024/09/26 | 1,769 | 1,795 | 1,752 | 1,783 | 182,000 |
| 2024/09/25 | 1,746 | 1,763 | 1,739 | 1,751 | 100,900 |
| 2024/09/24 | 1,744 | 1,749 | 1,728 | 1,745 | 77,400 |
| 2024/09/20 | 1,742 | 1,756 | 1,730 | 1,734 | 120,900 |
| 2024/09/19 | 1,707 | 1,722 | 1,701 | 1,711 | 79,800 |
| 2024/09/18 | 1,695 | 1,699 | 1,680 | 1,693 | 67,200 |
| 2024/09/17 | 1,686 | 1,686 | 1,641 | 1,671 | 99,100 |
| 2024/09/13 | 1,654 | 1,676 | 1,649 | 1,666 | 71,200 |
| 2024/09/12 | 1,676 | 1,676 | 1,648 | 1,672 | 62,100 |
| 2024/09/11 | 1,660 | 1,660 | 1,608 | 1,623 | 108,500 |
| 2024/09/10 | 1,680 | 1,684 | 1,665 | 1,670 | 74,700 |
| 2024/09/09 | 1,658 | 1,681 | 1,650 | 1,677 | 94,600 |
| 2024/09/06 | 1,714 | 1,718 | 1,678 | 1,688 | 93,100 |
| 2024/09/05 | 1,705 | 1,737 | 1,685 | 1,708 | 94,400 |
| 2024/09/04 | 1,746 | 1,759 | 1,704 | 1,719 | 139,200 |
| 2024/09/03 | 1,778 | 1,794 | 1,778 | 1,781 | 64,100 |
| 2024/09/02 | 1,792 | 1,796 | 1,774 | 1,778 | 78,200 |
| 2024/08/30 | 1,769 | 1,785 | 1,760 | 1,764 | 104,500 |
| 2024/08/29 | 1,751 | 1,758 | 1,736 | 1,744 | 58,300 |
| 2024/08/28 | 1,764 | 1,770 | 1,753 | 1,763 | 47,200 |
| 2024/08/27 | 1,739 | 1,773 | 1,738 | 1,763 | 55,500 |
| 2024/08/26 | 1,758 | 1,758 | 1,727 | 1,738 | 78,300 |
| 2024/08/23 | 1,761 | 1,768 | 1,747 | 1,752 | 58,400 |
| 2024/08/22 | 1,745 | 1,754 | 1,730 | 1,751 | 57,400 |
| 2024/08/21 | 1,725 | 1,742 | 1,720 | 1,736 | 44,400 |
| 2024/08/20 | 1,750 | 1,750 | 1,720 | 1,736 | 80,600 |
| 2024/08/19 | 1,746 | 1,761 | 1,716 | 1,716 | 102,900 |
| 2024/08/16 | 1,739 | 1,765 | 1,731 | 1,754 | 84,000 |
| 2024/08/15 | 1,733 | 1,733 | 1,709 | 1,712 | 104,000 |
| 2024/08/14 | 1,735 | 1,748 | 1,703 | 1,716 | 212,700 |
| 2024/08/13 | 1,698 | 1,739 | 1,681 | 1,739 | 149,500 |
| 2024/08/09 | 1,682 | 1,707 | 1,642 | 1,684 | 148,600 |
| 2024/08/08 | 1,650 | 1,694 | 1,637 | 1,642 | 171,000 |
| 2024/08/07 | 1,645 | 1,726 | 1,634 | 1,681 | 135,100 |
| 2024/08/06 | 1,581 | 1,699 | 1,581 | 1,673 | 269,400 |
| 2024/08/05 | 1,713 | 1,722 | 1,478 | 1,501 | 454,000 |
| 2024/08/02 | 1,871 | 1,884 | 1,790 | 1,790 | 276,700 |
| 2024/08/01 | 1,960 | 1,961 | 1,908 | 1,911 | 230,600 |
| 2024/07/31 | 2,069 | 2,112 | 1,927 | 2,010 | 322,000 |
| 2024/07/30 | 2,037 | 2,069 | 2,034 | 2,063 | 106,900 |
| 2024/07/29 | 2,009 | 2,037 | 2,000 | 2,031 | 92,100 |
| 2024/07/26 | 1,990 | 1,994 | 1,974 | 1,985 | 117,500 |
| 2024/07/25 | 1,998 | 2,004 | 1,973 | 1,988 | 148,600 |
| 2024/07/24 | 2,020 | 2,030 | 2,004 | 2,004 | 100,500 |
| 2024/07/23 | 2,053 | 2,060 | 2,025 | 2,041 | 93,400 |
| 2024/07/22 | 2,086 | 2,090 | 2,039 | 2,040 | 137,400 |
| 2024/07/19 | 2,120 | 2,121 | 2,076 | 2,082 | 150,000 |
| 2024/07/18 | 2,147 | 2,154 | 2,120 | 2,120 | 110,800 |
| 2024/07/17 | 2,158 | 2,181 | 2,152 | 2,164 | 112,600 |
| 2024/07/16 | 2,156 | 2,160 | 2,136 | 2,142 | 78,400 |
| 2024/07/12 | 2,112 | 2,141 | 2,103 | 2,133 | 74,300 |
| 2024/07/11 | 2,130 | 2,133 | 2,104 | 2,126 | 85,900 |
| 2024/07/10 | 2,099 | 2,118 | 2,085 | 2,104 | 109,500 |
| 2024/07/09 | 2,080 | 2,086 | 2,065 | 2,079 | 55,700 |
| 2024/07/08 | 2,103 | 2,105 | 2,064 | 2,074 | 100,700 |
| 2024/07/05 | 2,158 | 2,158 | 2,104 | 2,105 | 49,100 |
| 2024/07/04 | 2,139 | 2,162 | 2,138 | 2,147 | 53,000 |
| 2024/07/03 | 2,129 | 2,137 | 2,115 | 2,135 | 62,700 |
| 2024/07/02 | 2,119 | 2,138 | 2,107 | 2,132 | 74,600 |
| 2024/07/01 | 2,113 | 2,115 | 2,098 | 2,114 | 68,500 |
| 2024/06/28 | 2,106 | 2,112 | 2,096 | 2,096 | 48,900 |
| 2024/06/27 | 2,101 | 2,111 | 2,098 | 2,106 | 75,800 |
| 2024/06/26 | 2,121 | 2,121 | 2,090 | 2,104 | 115,200 |
| 2024/06/25 | 2,090 | 2,107 | 2,088 | 2,095 | 78,300 |
| 2024/06/24 | 2,089 | 2,099 | 2,080 | 2,098 | 58,400 |
| 2024/06/21 | 2,100 | 2,100 | 2,077 | 2,077 | 116,500 |
| 2024/06/20 | 2,079 | 2,093 | 2,066 | 2,082 | 89,400 |
| 2024/06/19 | 2,076 | 2,096 | 2,067 | 2,094 | 42,100 |
| 2024/06/18 | 2,083 | 2,105 | 2,076 | 2,076 | 78,700 |
| 2024/06/17 | 2,034 | 2,054 | 2,020 | 2,047 | 79,400 |
| 2024/06/14 | 2,020 | 2,068 | 2,017 | 2,053 | 115,600 |
| 2024/06/13 | 2,085 | 2,085 | 2,034 | 2,035 | 121,600 |
| 2024/06/12 | 2,089 | 2,100 | 2,080 | 2,080 | 68,500 |
| 2024/06/11 | 2,108 | 2,118 | 2,085 | 2,085 | 70,100 |
| 2024/06/10 | 2,080 | 2,125 | 2,077 | 2,121 | 70,400 |
| 2024/06/07 | 2,104 | 2,104 | 2,081 | 2,086 | 69,400 |
| 2024/06/06 | 2,135 | 2,135 | 2,096 | 2,097 | 43,400 |
| 2024/06/05 | 2,113 | 2,145 | 2,100 | 2,119 | 74,000 |
| 2024/06/04 | 2,153 | 2,166 | 2,135 | 2,141 | 57,200 |
| 2024/06/03 | 2,150 | 2,169 | 2,149 | 2,153 | 63,800 |
| 2024/05/31 | 2,096 | 2,138 | 2,094 | 2,136 | 130,700 |
| 2024/05/30 | 2,098 | 2,103 | 2,067 | 2,103 | 64,900 |
| 2024/05/29 | 2,129 | 2,142 | 2,102 | 2,110 | 53,300 |
| 2024/05/28 | 2,135 | 2,149 | 2,123 | 2,128 | 51,300 |
| 2024/05/27 | 2,125 | 2,148 | 2,112 | 2,129 | 54,200 |
| 2024/05/24 | 2,117 | 2,127 | 2,095 | 2,116 | 109,200 |
| 2024/05/23 | 2,125 | 2,144 | 2,110 | 2,129 | 88,800 |
| 2024/05/22 | 2,185 | 2,185 | 2,146 | 2,146 | 57,500 |
| 2024/05/21 | 2,179 | 2,214 | 2,179 | 2,187 | 85,900 |
| 2024/05/20 | 2,125 | 2,186 | 2,124 | 2,172 | 114,800 |
| 2024/05/17 | 2,077 | 2,120 | 2,075 | 2,110 | 54,100 |
| 2024/05/16 | 2,122 | 2,135 | 2,081 | 2,085 | 129,700 |
| 2024/05/15 | 2,136 | 2,150 | 2,120 | 2,137 | 95,400 |
| 2024/05/14 | 2,164 | 2,174 | 2,126 | 2,138 | 158,400 |
| 2024/05/13 | 2,173 | 2,180 | 2,140 | 2,160 | 138,600 |
| 2024/05/10 | 2,154 | 2,188 | 2,140 | 2,182 | 156,200 |
| 2024/05/09 | 2,116 | 2,156 | 2,110 | 2,134 | 118,000 |
| 2024/05/08 | 2,128 | 2,178 | 2,116 | 2,118 | 178,000 |
| 2024/05/07 | 2,150 | 2,150 | 2,119 | 2,135 | 171,800 |
| 2024/05/02 | 2,133 | 2,171 | 2,128 | 2,136 | 252,000 |
| 2024/05/01 | 2,220 | 2,237 | 2,145 | 2,164 | 593,000 |
| 2024/04/30 | 2,550 | 2,665 | 2,253 | 2,253 | 955,400 |
| 2024/04/26 | 2,501 | 2,534 | 2,475 | 2,530 | 81,700 |
| 2024/04/25 | 2,565 | 2,580 | 2,489 | 2,494 | 118,600 |
| 2024/04/24 | 2,559 | 2,592 | 2,540 | 2,581 | 156,200 |
| 2024/04/23 | 2,558 | 2,559 | 2,495 | 2,554 | 187,100 |
| 2024/04/22 | 2,400 | 2,604 | 2,381 | 2,543 | 468,100 |
| 2024/04/19 | 2,305 | 2,430 | 2,225 | 2,352 | 448,600 |
| 2024/04/18 | 2,314 | 2,344 | 2,307 | 2,343 | 93,500 |
| 2024/04/17 | 2,379 | 2,385 | 2,311 | 2,317 | 60,000 |
| 2024/04/16 | 2,430 | 2,430 | 2,351 | 2,359 | 79,700 |
| 2024/04/15 | 2,385 | 2,451 | 2,384 | 2,450 | 54,700 |
| 2024/04/12 | 2,455 | 2,455 | 2,408 | 2,410 | 72,600 |
| 2024/04/11 | 2,386 | 2,464 | 2,376 | 2,461 | 92,500 |
| 2024/04/10 | 2,402 | 2,413 | 2,380 | 2,410 | 63,500 |
| 2024/04/09 | 2,384 | 2,424 | 2,379 | 2,413 | 70,900 |
| 2024/04/08 | 2,331 | 2,364 | 2,317 | 2,363 | 85,100 |
| 2024/04/05 | 2,328 | 2,344 | 2,306 | 2,331 | 68,400 |
| 2024/04/04 | 2,369 | 2,369 | 2,341 | 2,344 | 105,200 |
| 2024/04/03 | 2,385 | 2,434 | 2,361 | 2,374 | 117,800 |
| 2024/04/02 | 2,375 | 2,429 | 2,370 | 2,403 | 89,600 |
| 2024/04/01 | 2,425 | 2,432 | 2,358 | 2,387 | 78,800 |
| 2024/03/29 | 2,373 | 2,431 | 2,373 | 2,412 | 105,900 |
| 2024/03/28 | 2,330 | 2,369 | 2,320 | 2,355 | 170,400 |
| 2024/03/27 | 2,389 | 2,423 | 2,385 | 2,406 | 268,900 |
| 2024/03/26 | 2,369 | 2,400 | 2,348 | 2,385 | 205,400 |
| 2024/03/25 | 2,398 | 2,406 | 2,356 | 2,383 | 263,300 |
| 2024/03/22 | 2,440 | 2,444 | 2,397 | 2,423 | 138,700 |
| 2024/03/21 | 2,453 | 2,453 | 2,420 | 2,430 | 176,100 |
| 2024/03/19 | 2,400 | 2,437 | 2,386 | 2,436 | 124,400 |
| 2024/03/18 | 2,433 | 2,436 | 2,384 | 2,389 | 97,400 |
| 2024/03/15 | 2,355 | 2,410 | 2,353 | 2,400 | 124,900 |
| 2024/03/14 | 2,336 | 2,367 | 2,323 | 2,364 | 78,400 |
| 2024/03/13 | 2,355 | 2,365 | 2,291 | 2,331 | 84,500 |
| 2024/03/12 | 2,331 | 2,343 | 2,290 | 2,331 | 61,700 |
| 2024/03/11 | 2,430 | 2,433 | 2,334 | 2,361 | 116,800 |
| 2024/03/08 | 2,380 | 2,457 | 2,375 | 2,449 | 105,400 |
| 2024/03/07 | 2,429 | 2,436 | 2,391 | 2,410 | 102,100 |
| 2024/03/06 | 2,386 | 2,442 | 2,357 | 2,425 | 135,900 |
| 2024/03/05 | 2,400 | 2,424 | 2,385 | 2,406 | 87,600 |
| 2024/03/04 | 2,462 | 2,472 | 2,416 | 2,416 | 143,900 |
| 2024/03/01 | 2,430 | 2,441 | 2,387 | 2,435 | 89,600 |
| 2024/02/29 | 2,436 | 2,456 | 2,393 | 2,429 | 185,200 |
| 2024/02/28 | 2,390 | 2,444 | 2,384 | 2,426 | 142,200 |
| 2024/02/27 | 2,345 | 2,420 | 2,345 | 2,405 | 156,300 |
| 2024/02/26 | 2,337 | 2,390 | 2,337 | 2,352 | 138,200 |
| 2024/02/22 | 2,291 | 2,302 | 2,280 | 2,294 | 71,800 |
| 2024/02/21 | 2,291 | 2,302 | 2,244 | 2,278 | 75,200 |
| 2024/02/20 | 2,300 | 2,305 | 2,281 | 2,291 | 73,700 |
| 2024/02/19 | 2,269 | 2,297 | 2,240 | 2,292 | 90,900 |
| 2024/02/16 | 2,249 | 2,272 | 2,244 | 2,269 | 112,000 |
| 2024/02/15 | 2,230 | 2,247 | 2,204 | 2,230 | 109,900 |
| 2024/02/14 | 2,217 | 2,231 | 2,174 | 2,183 | 105,900 |
| 2024/02/13 | 2,212 | 2,248 | 2,190 | 2,239 | 104,100 |
| 2024/02/09 | 2,242 | 2,256 | 2,180 | 2,193 | 150,500 |
| 2024/02/08 | 2,140 | 2,312 | 2,131 | 2,254 | 316,300 |
| 2024/02/07 | 2,116 | 2,142 | 2,111 | 2,142 | 111,700 |
| 2024/02/06 | 2,151 | 2,151 | 2,102 | 2,106 | 105,300 |
| 2024/02/05 | 2,151 | 2,168 | 2,122 | 2,158 | 159,100 |
| 2024/02/02 | 2,155 | 2,157 | 2,104 | 2,145 | 204,800 |
| 2024/02/01 | 2,141 | 2,199 | 2,114 | 2,124 | 230,900 |
| 2024/01/31 | 2,108 | 2,135 | 2,091 | 2,135 | 165,900 |
| 2024/01/30 | 2,101 | 2,103 | 2,079 | 2,088 | 85,600 |
| 2024/01/29 | 2,092 | 2,128 | 2,090 | 2,107 | 109,700 |
| 2024/01/26 | 2,076 | 2,108 | 2,064 | 2,068 | 85,500 |
| 2024/01/25 | 2,078 | 2,110 | 2,074 | 2,097 | 64,800 |
| 2024/01/24 | 2,086 | 2,094 | 2,068 | 2,081 | 58,000 |
| 2024/01/23 | 2,110 | 2,110 | 2,067 | 2,084 | 58,400 |
| 2024/01/22 | 2,065 | 2,081 | 2,059 | 2,081 | 67,200 |
| 2024/01/19 | 2,060 | 2,071 | 2,045 | 2,051 | 61,500 |
| 2024/01/18 | 2,051 | 2,069 | 2,050 | 2,057 | 54,000 |
| 2024/01/17 | 2,092 | 2,107 | 2,049 | 2,049 | 116,200 |
| 2024/01/16 | 2,110 | 2,118 | 2,073 | 2,074 | 69,200 |
| 2024/01/15 | 2,080 | 2,112 | 2,079 | 2,109 | 71,800 |
| 2024/01/12 | 2,125 | 2,125 | 2,060 | 2,080 | 90,500 |
| 2024/01/11 | 2,090 | 2,121 | 2,090 | 2,093 | 98,200 |
| 2024/01/10 | 2,066 | 2,094 | 2,066 | 2,081 | 58,800 |
| 2024/01/09 | 2,101 | 2,129 | 2,066 | 2,078 | 128,300 |
| 2024/01/05 | 2,093 | 2,099 | 2,074 | 2,090 | 89,600 |
| 2024/01/04 | 2,000 | 2,093 | 1,980 | 2,093 | 118,700 |