6299 (株)神鋼環境ソリューション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-183,2253,2953,2253,26025,2003,260
2021-10-153,2053,2303,1803,20529,9003,205
2021-10-143,1703,2003,1353,16016,4003,160
2021-10-133,2103,2103,1403,16016,9003,160
2021-10-123,1903,2503,1803,22018,4003,220
2021-10-113,1653,2353,1653,20518,1003,205
2021-10-083,1403,2203,1403,14523,1003,145
2021-10-073,1503,1603,0503,12522,0003,125
2021-10-063,2503,2503,1553,17511,3003,175
2021-10-053,1553,2103,1003,18016,5003,180
2021-10-043,2403,2753,1753,1759,0003,175
2021-10-013,3003,3003,1953,1958,2003,195
2021-09-303,3603,3603,3003,3103,7003,310
2021-09-293,3553,3953,3253,36011,2003,360
2021-09-283,3203,3903,3153,37522,1003,375
2021-09-273,3003,3453,2903,3009,2003,300
2021-09-243,2953,3503,2853,2859,0003,285
2021-09-223,2403,2453,2053,2358,5003,235
2021-09-213,2203,3203,2003,25016,0003,250
2021-09-173,4503,4503,3453,36019,7003,360
2021-09-163,5953,6403,5003,56022,6003,560
2021-09-153,5553,5903,5303,57512,6003,575
2021-09-143,5203,6203,5153,62052,8003,620
2021-09-133,4503,5053,4503,5056,6003,505
2021-09-103,4853,5303,4803,48020,9003,480
2021-09-093,4303,4803,4303,48011,0003,480
2021-09-083,4103,4653,4053,45513,0003,455
2021-09-073,4353,4853,4103,42521,5003,425
2021-09-063,4603,4803,4153,43510,9003,435
2021-09-033,3603,4403,3603,44036,6003,440
2021-09-023,3403,3403,2053,24512,6003,245
2021-09-013,3353,3453,3103,3307,0003,330
2021-08-313,2803,3403,2403,31022,0003,310
2021-08-303,1853,2953,1853,28012,3003,280
2021-08-273,1553,1603,1103,1403,7003,140
2021-08-263,1053,1853,1053,18028,4003,180
2021-08-253,1103,1853,0603,06017,8003,060
2021-08-243,0453,1303,0403,06015,8003,060
2021-08-233,0953,0953,0053,00511,1003,005
2021-08-203,2353,2353,0553,06021,1003,060
2021-08-193,3103,3503,2303,24014,9003,240
2021-08-183,3403,4303,3203,34513,9003,345
2021-08-173,4803,4903,3703,41023,4003,410
2021-08-163,4703,4903,4303,44519,8003,445
2021-08-133,3903,4853,3903,48080,5003,480
2021-08-123,3953,4503,3453,345104,9003,345
2021-08-113,2503,4203,2503,420148,3003,420
2021-08-103,1603,2753,1353,255307,4003,255
2021-08-063,2053,2053,2053,20559,8003,205
2021-08-052,5322,7032,5322,70320,5002,703
2021-08-042,6432,6432,5702,57013,1002,570
2021-08-032,6312,6682,6232,63610,4002,636
2021-08-022,7002,7272,6422,64441,1002,644
2021-07-302,8032,8192,7792,7796,5002,779
2021-07-292,8112,8232,8062,8062,1002,806
2021-07-282,8402,8502,8112,8118,8002,811
2021-07-272,8602,8602,8402,8402,7002,840
2021-07-262,8502,8632,8412,8634,6002,863
2021-07-212,8852,8852,8542,8545,8002,854
2021-07-202,8452,8592,8392,8474,3002,847
2021-07-192,8272,8502,8242,8453,8002,845
2021-07-162,8282,8512,8282,8352,5002,835
2021-07-152,8662,8662,8312,8544,5002,854
2021-07-142,8202,8492,8202,8393,7002,839
2021-07-132,8212,8552,8212,8285,1002,828
2021-07-122,7612,8252,7612,8207,5002,820
2021-07-092,7622,7782,7412,7588,6002,758
2021-07-082,7652,8232,7552,8055,8002,805
2021-07-072,7722,7742,7522,7552,2002,755
2021-07-062,8252,8252,7702,7776,7002,777
2021-07-052,8482,8492,7642,81313,0002,813
2021-07-022,8692,8692,8532,8543,5002,854
2021-07-012,8752,8752,8542,8691,9002,869
2021-06-302,8602,8842,8602,8654,7002,865
2021-06-292,8952,8992,8822,8962,7002,896
2021-06-282,9492,9492,9072,9155,9002,915
2021-06-252,9062,9492,8932,9089,3002,908
2021-06-242,8782,8962,8712,8965,0002,896
2021-06-232,8892,8892,8522,8734,8002,873
2021-06-222,8602,8892,8602,8653,7002,865
2021-06-212,8542,8682,8482,8496,6002,849
2021-06-182,9722,9722,8932,90213,6002,902
2021-06-172,9202,9702,9132,95812,1002,958
2021-06-162,8872,9272,8812,92013,0002,920
2021-06-152,8972,8992,8802,8875,8002,887
2021-06-142,9032,9242,8882,8975,9002,897
2021-06-112,9602,9602,8002,90324,6002,903
2021-06-102,9732,9882,9672,9707,6002,970
2021-06-092,9802,9892,9652,97312,5002,973
2021-06-082,9102,9692,8922,95422,9002,954
2021-06-072,9002,9102,8882,9076,7002,907
2021-06-042,8992,9082,8762,8898,3002,889
2021-06-032,9002,9052,8782,9058,9002,905
2021-06-022,8182,8992,8182,89925,1002,899
2021-06-012,7882,7982,7762,7984,3002,798
2021-05-312,7802,7992,7782,7885,6002,788
2021-05-282,8202,8202,7752,7759,1002,775
2021-05-272,7812,8042,7662,7864,1002,786
2021-05-262,8172,8172,7802,7947,5002,794
2021-05-252,8082,8502,7622,81729,4002,817
2021-05-242,6512,8082,6512,80859,2002,808
2021-05-212,6122,6402,6052,6406,7002,640
2021-05-202,6272,6302,5872,6128,0002,612
2021-05-192,5912,6352,5402,61027,2002,610
2021-05-182,5602,6512,5602,59114,1002,591
2021-05-172,6002,6202,5252,54731,1002,547
2021-05-142,6082,6472,5922,59222,3002,592
2021-05-132,5212,6182,5212,60830,6002,608
2021-05-122,5652,5802,5012,54430,6002,544
2021-05-112,5932,6102,5462,57761,0002,577
2021-05-102,7902,8452,7762,84338,7002,843
2021-05-072,7992,8132,7522,80119,2002,801
2021-05-062,7502,8502,7472,79044,1002,790
2021-04-302,6202,7182,5762,71854,7002,718
2021-04-282,6022,6442,6022,6196,7002,619
2021-04-272,6172,6202,6052,6055,2002,605
2021-04-262,6612,6702,6172,61712,1002,617
2021-04-232,6742,6882,6612,66710,3002,667
2021-04-222,6482,6762,6402,6759,0002,675
2021-04-212,6302,6712,5652,62751,2002,627
2021-04-202,6882,6912,6572,66110,1002,661
2021-04-192,6662,7132,6662,69314,2002,693
2021-04-162,6912,6942,6412,66519,1002,665
2021-04-152,6622,7332,6622,69129,7002,691
2021-04-142,6502,6882,6122,65832,1002,658
2021-04-132,5482,6202,5392,61726,0002,617
2021-04-122,5462,5552,5322,5426,3002,542
2021-04-092,5252,5662,5242,54617,6002,546
2021-04-082,5162,5292,5032,52514,4002,525
2021-04-072,5202,5292,5092,51622,7002,516
2021-04-062,5102,5242,5092,5218,3002,521
2021-04-052,5202,5322,5032,50713,2002,507
2021-04-022,5292,5352,5032,52015,3002,520
2021-04-012,5232,5282,5002,52313,6002,523
2021-03-312,5142,5402,5132,52312,4002,523
2021-03-302,5262,5602,5252,52617,8002,526
2021-03-292,5622,5742,5402,56227,4002,562
2021-03-262,5232,5442,5132,51517,6002,515
2021-03-252,4662,5182,4662,5118,9002,511
2021-03-242,4742,4942,4502,48518,3002,485
2021-03-232,5202,5402,4952,49927,5002,499
2021-03-222,5102,5182,5002,51827,0002,518
2021-03-192,5052,5102,4902,50631,8002,506
2021-03-182,5692,5702,4802,490138,1002,490
2021-03-172,4122,4202,4042,4204,3002,420
2021-03-162,4202,4782,3902,40828,9002,408
2021-03-152,3472,4292,3472,42920,8002,429
2021-03-122,3502,3502,3242,3329,6002,332
2021-03-112,3642,3642,3432,3504,7002,350
2021-03-102,2932,3452,2932,3305,4002,330
2021-03-092,2722,2902,2702,28721,8002,287
2021-03-082,2792,3302,2652,29427,4002,294
2021-03-052,2812,2862,2642,27811,0002,278
2021-03-042,3172,3252,2812,28618,6002,286
2021-03-032,3262,3282,3182,3196,9002,319
2021-03-022,3952,3952,3222,32513,9002,325
2021-03-012,3382,3812,3152,38117,2002,381
2021-02-262,3612,3752,3242,34333,2002,343
2021-02-252,4202,4202,3872,3937,5002,393
2021-02-242,4102,4312,3912,4226,2002,422
2021-02-222,3992,4152,3892,39416,1002,394
2021-02-192,4002,4152,3902,39519,8002,395
2021-02-182,4752,4752,4152,41533,9002,415
2021-02-172,4952,5002,4712,47512,6002,475
2021-02-162,5102,5172,4852,49515,8002,495
2021-02-152,5302,5302,4932,50019,6002,500
2021-02-122,5262,5262,4912,51213,1002,512
2021-02-102,5432,5432,5012,52311,4002,523
2021-02-092,5492,5492,4822,49521,6002,495
2021-02-082,6502,7402,5312,549116,0002,549
2021-02-052,5402,5752,5402,55839,7002,558
2021-02-042,5212,5682,5052,54021,0002,540
2021-02-032,5802,5802,5302,54025,8002,540
2021-02-022,4142,6022,4142,60042,8002,600
2021-02-012,3542,4492,3542,41413,7002,414
2021-01-292,4592,4592,3852,38639,1002,386
2021-01-282,4502,4512,4302,43716,2002,437
2021-01-272,4762,4802,4502,45115,9002,451
2021-01-262,5032,5202,4452,45539,2002,455
2021-01-252,4702,5502,4372,52158,4002,521
2021-01-222,3602,4702,3602,47058,4002,470
2021-01-212,2612,3462,2612,34667,9002,346
2021-01-202,2502,2612,1982,25419,2002,254
2021-01-192,2212,2562,2212,2406,8002,240
2021-01-182,1582,2352,1582,22319,3002,223
2021-01-152,1772,1802,1502,17011,7002,170
2021-01-142,2502,2752,1612,17737,2002,177
2021-01-132,1882,2452,1872,24532,6002,245
2021-01-122,1612,1862,1442,18015,8002,180
2021-01-082,1542,1742,1432,14411,6002,144
2021-01-072,1052,1732,1052,15623,0002,156
2021-01-062,1062,1202,1062,1062,8002,106
2021-01-052,1302,1302,1042,1055,5002,105
2021-01-042,1122,1372,0702,1378,7002,137

分割・併合履歴 : [2017-09-27]1株→0.2株