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 |
|---|---|---|---|---|---|---|
| 2021-10-27 | 3,325 | 3,385 | 3,285 | 3,325 | 44,300 | 3,325 |
| 2021-10-26 | 3,290 | 3,365 | 3,280 | 3,345 | 34,700 | 3,345 |
| 2021-10-25 | 3,155 | 3,280 | 3,155 | 3,250 | 33,000 | 3,250 |
| 2021-10-22 | 3,175 | 3,185 | 3,130 | 3,150 | 21,300 | 3,150 |
| 2021-10-21 | 3,205 | 3,270 | 3,195 | 3,195 | 24,200 | 3,195 |
| 2021-10-20 | 3,265 | 3,315 | 3,185 | 3,185 | 40,200 | 3,185 |
| 2021-10-19 | 3,240 | 3,260 | 3,220 | 3,260 | 25,800 | 3,260 |
| 2021-10-18 | 3,225 | 3,295 | 3,225 | 3,260 | 25,200 | 3,260 |
| 2021-10-15 | 3,205 | 3,230 | 3,180 | 3,205 | 29,900 | 3,205 |
| 2021-10-14 | 3,170 | 3,200 | 3,135 | 3,160 | 16,400 | 3,160 |
| 2021-10-13 | 3,210 | 3,210 | 3,140 | 3,160 | 16,900 | 3,160 |
| 2021-10-12 | 3,190 | 3,250 | 3,180 | 3,220 | 18,400 | 3,220 |
| 2021-10-11 | 3,165 | 3,235 | 3,165 | 3,205 | 18,100 | 3,205 |
| 2021-10-08 | 3,140 | 3,220 | 3,140 | 3,145 | 23,100 | 3,145 |
| 2021-10-07 | 3,150 | 3,160 | 3,050 | 3,125 | 22,000 | 3,125 |
| 2021-10-06 | 3,250 | 3,250 | 3,155 | 3,175 | 11,300 | 3,175 |
| 2021-10-05 | 3,155 | 3,210 | 3,100 | 3,180 | 16,500 | 3,180 |
| 2021-10-04 | 3,240 | 3,275 | 3,175 | 3,175 | 9,000 | 3,175 |
| 2021-10-01 | 3,300 | 3,300 | 3,195 | 3,195 | 8,200 | 3,195 |
| 2021-09-30 | 3,360 | 3,360 | 3,300 | 3,310 | 3,700 | 3,310 |
| 2021-09-29 | 3,355 | 3,395 | 3,325 | 3,360 | 11,200 | 3,360 |
| 2021-09-28 | 3,320 | 3,390 | 3,315 | 3,375 | 22,100 | 3,375 |
| 2021-09-27 | 3,300 | 3,345 | 3,290 | 3,300 | 9,200 | 3,300 |
| 2021-09-24 | 3,295 | 3,350 | 3,285 | 3,285 | 9,000 | 3,285 |
| 2021-09-22 | 3,240 | 3,245 | 3,205 | 3,235 | 8,500 | 3,235 |
| 2021-09-21 | 3,220 | 3,320 | 3,200 | 3,250 | 16,000 | 3,250 |
| 2021-09-17 | 3,450 | 3,450 | 3,345 | 3,360 | 19,700 | 3,360 |
| 2021-09-16 | 3,595 | 3,640 | 3,500 | 3,560 | 22,600 | 3,560 |
| 2021-09-15 | 3,555 | 3,590 | 3,530 | 3,575 | 12,600 | 3,575 |
| 2021-09-14 | 3,520 | 3,620 | 3,515 | 3,620 | 52,800 | 3,620 |
| 2021-09-13 | 3,450 | 3,505 | 3,450 | 3,505 | 6,600 | 3,505 |
| 2021-09-10 | 3,485 | 3,530 | 3,480 | 3,480 | 20,900 | 3,480 |
| 2021-09-09 | 3,430 | 3,480 | 3,430 | 3,480 | 11,000 | 3,480 |
| 2021-09-08 | 3,410 | 3,465 | 3,405 | 3,455 | 13,000 | 3,455 |
| 2021-09-07 | 3,435 | 3,485 | 3,410 | 3,425 | 21,500 | 3,425 |
| 2021-09-06 | 3,460 | 3,480 | 3,415 | 3,435 | 10,900 | 3,435 |
| 2021-09-03 | 3,360 | 3,440 | 3,360 | 3,440 | 36,600 | 3,440 |
| 2021-09-02 | 3,340 | 3,340 | 3,205 | 3,245 | 12,600 | 3,245 |
| 2021-09-01 | 3,335 | 3,345 | 3,310 | 3,330 | 7,000 | 3,330 |
| 2021-08-31 | 3,280 | 3,340 | 3,240 | 3,310 | 22,000 | 3,310 |
| 2021-08-30 | 3,185 | 3,295 | 3,185 | 3,280 | 12,300 | 3,280 |
| 2021-08-27 | 3,155 | 3,160 | 3,110 | 3,140 | 3,700 | 3,140 |
| 2021-08-26 | 3,105 | 3,185 | 3,105 | 3,180 | 28,400 | 3,180 |
| 2021-08-25 | 3,110 | 3,185 | 3,060 | 3,060 | 17,800 | 3,060 |
| 2021-08-24 | 3,045 | 3,130 | 3,040 | 3,060 | 15,800 | 3,060 |
| 2021-08-23 | 3,095 | 3,095 | 3,005 | 3,005 | 11,100 | 3,005 |
| 2021-08-20 | 3,235 | 3,235 | 3,055 | 3,060 | 21,100 | 3,060 |
| 2021-08-19 | 3,310 | 3,350 | 3,230 | 3,240 | 14,900 | 3,240 |
| 2021-08-18 | 3,340 | 3,430 | 3,320 | 3,345 | 13,900 | 3,345 |
| 2021-08-17 | 3,480 | 3,490 | 3,370 | 3,410 | 23,400 | 3,410 |
| 2021-08-16 | 3,470 | 3,490 | 3,430 | 3,445 | 19,800 | 3,445 |
| 2021-08-13 | 3,390 | 3,485 | 3,390 | 3,480 | 80,500 | 3,480 |
| 2021-08-12 | 3,395 | 3,450 | 3,345 | 3,345 | 104,900 | 3,345 |
| 2021-08-11 | 3,250 | 3,420 | 3,250 | 3,420 | 148,300 | 3,420 |
| 2021-08-10 | 3,160 | 3,275 | 3,135 | 3,255 | 307,400 | 3,255 |
| 2021-08-06 | 3,205 | 3,205 | 3,205 | 3,205 | 59,800 | 3,205 |
| 2021-08-05 | 2,532 | 2,703 | 2,532 | 2,703 | 20,500 | 2,703 |
| 2021-08-04 | 2,643 | 2,643 | 2,570 | 2,570 | 13,100 | 2,570 |
| 2021-08-03 | 2,631 | 2,668 | 2,623 | 2,636 | 10,400 | 2,636 |
| 2021-08-02 | 2,700 | 2,727 | 2,642 | 2,644 | 41,100 | 2,644 |
| 2021-07-30 | 2,803 | 2,819 | 2,779 | 2,779 | 6,500 | 2,779 |
| 2021-07-29 | 2,811 | 2,823 | 2,806 | 2,806 | 2,100 | 2,806 |
| 2021-07-28 | 2,840 | 2,850 | 2,811 | 2,811 | 8,800 | 2,811 |
| 2021-07-27 | 2,860 | 2,860 | 2,840 | 2,840 | 2,700 | 2,840 |
| 2021-07-26 | 2,850 | 2,863 | 2,841 | 2,863 | 4,600 | 2,863 |
| 2021-07-21 | 2,885 | 2,885 | 2,854 | 2,854 | 5,800 | 2,854 |
| 2021-07-20 | 2,845 | 2,859 | 2,839 | 2,847 | 4,300 | 2,847 |
| 2021-07-19 | 2,827 | 2,850 | 2,824 | 2,845 | 3,800 | 2,845 |
| 2021-07-16 | 2,828 | 2,851 | 2,828 | 2,835 | 2,500 | 2,835 |
| 2021-07-15 | 2,866 | 2,866 | 2,831 | 2,854 | 4,500 | 2,854 |
| 2021-07-14 | 2,820 | 2,849 | 2,820 | 2,839 | 3,700 | 2,839 |
| 2021-07-13 | 2,821 | 2,855 | 2,821 | 2,828 | 5,100 | 2,828 |
| 2021-07-12 | 2,761 | 2,825 | 2,761 | 2,820 | 7,500 | 2,820 |
| 2021-07-09 | 2,762 | 2,778 | 2,741 | 2,758 | 8,600 | 2,758 |
| 2021-07-08 | 2,765 | 2,823 | 2,755 | 2,805 | 5,800 | 2,805 |
| 2021-07-07 | 2,772 | 2,774 | 2,752 | 2,755 | 2,200 | 2,755 |
| 2021-07-06 | 2,825 | 2,825 | 2,770 | 2,777 | 6,700 | 2,777 |
| 2021-07-05 | 2,848 | 2,849 | 2,764 | 2,813 | 13,000 | 2,813 |
| 2021-07-02 | 2,869 | 2,869 | 2,853 | 2,854 | 3,500 | 2,854 |
| 2021-07-01 | 2,875 | 2,875 | 2,854 | 2,869 | 1,900 | 2,869 |
| 2021-06-30 | 2,860 | 2,884 | 2,860 | 2,865 | 4,700 | 2,865 |
| 2021-06-29 | 2,895 | 2,899 | 2,882 | 2,896 | 2,700 | 2,896 |
| 2021-06-28 | 2,949 | 2,949 | 2,907 | 2,915 | 5,900 | 2,915 |
| 2021-06-25 | 2,906 | 2,949 | 2,893 | 2,908 | 9,300 | 2,908 |
| 2021-06-24 | 2,878 | 2,896 | 2,871 | 2,896 | 5,000 | 2,896 |
| 2021-06-23 | 2,889 | 2,889 | 2,852 | 2,873 | 4,800 | 2,873 |
| 2021-06-22 | 2,860 | 2,889 | 2,860 | 2,865 | 3,700 | 2,865 |
| 2021-06-21 | 2,854 | 2,868 | 2,848 | 2,849 | 6,600 | 2,849 |
| 2021-06-18 | 2,972 | 2,972 | 2,893 | 2,902 | 13,600 | 2,902 |
| 2021-06-17 | 2,920 | 2,970 | 2,913 | 2,958 | 12,100 | 2,958 |
| 2021-06-16 | 2,887 | 2,927 | 2,881 | 2,920 | 13,000 | 2,920 |
| 2021-06-15 | 2,897 | 2,899 | 2,880 | 2,887 | 5,800 | 2,887 |
| 2021-06-14 | 2,903 | 2,924 | 2,888 | 2,897 | 5,900 | 2,897 |
| 2021-06-11 | 2,960 | 2,960 | 2,800 | 2,903 | 24,600 | 2,903 |
| 2021-06-10 | 2,973 | 2,988 | 2,967 | 2,970 | 7,600 | 2,970 |
| 2021-06-09 | 2,980 | 2,989 | 2,965 | 2,973 | 12,500 | 2,973 |
| 2021-06-08 | 2,910 | 2,969 | 2,892 | 2,954 | 22,900 | 2,954 |
| 2021-06-07 | 2,900 | 2,910 | 2,888 | 2,907 | 6,700 | 2,907 |
| 2021-06-04 | 2,899 | 2,908 | 2,876 | 2,889 | 8,300 | 2,889 |
| 2021-06-03 | 2,900 | 2,905 | 2,878 | 2,905 | 8,900 | 2,905 |
| 2021-06-02 | 2,818 | 2,899 | 2,818 | 2,899 | 25,100 | 2,899 |
| 2021-06-01 | 2,788 | 2,798 | 2,776 | 2,798 | 4,300 | 2,798 |
| 2021-05-31 | 2,780 | 2,799 | 2,778 | 2,788 | 5,600 | 2,788 |
| 2021-05-28 | 2,820 | 2,820 | 2,775 | 2,775 | 9,100 | 2,775 |
| 2021-05-27 | 2,781 | 2,804 | 2,766 | 2,786 | 4,100 | 2,786 |
| 2021-05-26 | 2,817 | 2,817 | 2,780 | 2,794 | 7,500 | 2,794 |
| 2021-05-25 | 2,808 | 2,850 | 2,762 | 2,817 | 29,400 | 2,817 |
| 2021-05-24 | 2,651 | 2,808 | 2,651 | 2,808 | 59,200 | 2,808 |
| 2021-05-21 | 2,612 | 2,640 | 2,605 | 2,640 | 6,700 | 2,640 |
| 2021-05-20 | 2,627 | 2,630 | 2,587 | 2,612 | 8,000 | 2,612 |
| 2021-05-19 | 2,591 | 2,635 | 2,540 | 2,610 | 27,200 | 2,610 |
| 2021-05-18 | 2,560 | 2,651 | 2,560 | 2,591 | 14,100 | 2,591 |
| 2021-05-17 | 2,600 | 2,620 | 2,525 | 2,547 | 31,100 | 2,547 |
| 2021-05-14 | 2,608 | 2,647 | 2,592 | 2,592 | 22,300 | 2,592 |
| 2021-05-13 | 2,521 | 2,618 | 2,521 | 2,608 | 30,600 | 2,608 |
| 2021-05-12 | 2,565 | 2,580 | 2,501 | 2,544 | 30,600 | 2,544 |
| 2021-05-11 | 2,593 | 2,610 | 2,546 | 2,577 | 61,000 | 2,577 |
| 2021-05-10 | 2,790 | 2,845 | 2,776 | 2,843 | 38,700 | 2,843 |
| 2021-05-07 | 2,799 | 2,813 | 2,752 | 2,801 | 19,200 | 2,801 |
| 2021-05-06 | 2,750 | 2,850 | 2,747 | 2,790 | 44,100 | 2,790 |
| 2021-04-30 | 2,620 | 2,718 | 2,576 | 2,718 | 54,700 | 2,718 |
| 2021-04-28 | 2,602 | 2,644 | 2,602 | 2,619 | 6,700 | 2,619 |
| 2021-04-27 | 2,617 | 2,620 | 2,605 | 2,605 | 5,200 | 2,605 |
| 2021-04-26 | 2,661 | 2,670 | 2,617 | 2,617 | 12,100 | 2,617 |
| 2021-04-23 | 2,674 | 2,688 | 2,661 | 2,667 | 10,300 | 2,667 |
| 2021-04-22 | 2,648 | 2,676 | 2,640 | 2,675 | 9,000 | 2,675 |
| 2021-04-21 | 2,630 | 2,671 | 2,565 | 2,627 | 51,200 | 2,627 |
| 2021-04-20 | 2,688 | 2,691 | 2,657 | 2,661 | 10,100 | 2,661 |
| 2021-04-19 | 2,666 | 2,713 | 2,666 | 2,693 | 14,200 | 2,693 |
| 2021-04-16 | 2,691 | 2,694 | 2,641 | 2,665 | 19,100 | 2,665 |
| 2021-04-15 | 2,662 | 2,733 | 2,662 | 2,691 | 29,700 | 2,691 |
| 2021-04-14 | 2,650 | 2,688 | 2,612 | 2,658 | 32,100 | 2,658 |
| 2021-04-13 | 2,548 | 2,620 | 2,539 | 2,617 | 26,000 | 2,617 |
| 2021-04-12 | 2,546 | 2,555 | 2,532 | 2,542 | 6,300 | 2,542 |
| 2021-04-09 | 2,525 | 2,566 | 2,524 | 2,546 | 17,600 | 2,546 |
| 2021-04-08 | 2,516 | 2,529 | 2,503 | 2,525 | 14,400 | 2,525 |
| 2021-04-07 | 2,520 | 2,529 | 2,509 | 2,516 | 22,700 | 2,516 |
| 2021-04-06 | 2,510 | 2,524 | 2,509 | 2,521 | 8,300 | 2,521 |
| 2021-04-05 | 2,520 | 2,532 | 2,503 | 2,507 | 13,200 | 2,507 |
| 2021-04-02 | 2,529 | 2,535 | 2,503 | 2,520 | 15,300 | 2,520 |
| 2021-04-01 | 2,523 | 2,528 | 2,500 | 2,523 | 13,600 | 2,523 |
| 2021-03-31 | 2,514 | 2,540 | 2,513 | 2,523 | 12,400 | 2,523 |
| 2021-03-30 | 2,526 | 2,560 | 2,525 | 2,526 | 17,800 | 2,526 |
| 2021-03-29 | 2,562 | 2,574 | 2,540 | 2,562 | 27,400 | 2,562 |
| 2021-03-26 | 2,523 | 2,544 | 2,513 | 2,515 | 17,600 | 2,515 |
| 2021-03-25 | 2,466 | 2,518 | 2,466 | 2,511 | 8,900 | 2,511 |
| 2021-03-24 | 2,474 | 2,494 | 2,450 | 2,485 | 18,300 | 2,485 |
| 2021-03-23 | 2,520 | 2,540 | 2,495 | 2,499 | 27,500 | 2,499 |
| 2021-03-22 | 2,510 | 2,518 | 2,500 | 2,518 | 27,000 | 2,518 |
| 2021-03-19 | 2,505 | 2,510 | 2,490 | 2,506 | 31,800 | 2,506 |
| 2021-03-18 | 2,569 | 2,570 | 2,480 | 2,490 | 138,100 | 2,490 |
| 2021-03-17 | 2,412 | 2,420 | 2,404 | 2,420 | 4,300 | 2,420 |
| 2021-03-16 | 2,420 | 2,478 | 2,390 | 2,408 | 28,900 | 2,408 |
| 2021-03-15 | 2,347 | 2,429 | 2,347 | 2,429 | 20,800 | 2,429 |
| 2021-03-12 | 2,350 | 2,350 | 2,324 | 2,332 | 9,600 | 2,332 |
| 2021-03-11 | 2,364 | 2,364 | 2,343 | 2,350 | 4,700 | 2,350 |
| 2021-03-10 | 2,293 | 2,345 | 2,293 | 2,330 | 5,400 | 2,330 |
| 2021-03-09 | 2,272 | 2,290 | 2,270 | 2,287 | 21,800 | 2,287 |
| 2021-03-08 | 2,279 | 2,330 | 2,265 | 2,294 | 27,400 | 2,294 |
| 2021-03-05 | 2,281 | 2,286 | 2,264 | 2,278 | 11,000 | 2,278 |
| 2021-03-04 | 2,317 | 2,325 | 2,281 | 2,286 | 18,600 | 2,286 |
| 2021-03-03 | 2,326 | 2,328 | 2,318 | 2,319 | 6,900 | 2,319 |
| 2021-03-02 | 2,395 | 2,395 | 2,322 | 2,325 | 13,900 | 2,325 |
| 2021-03-01 | 2,338 | 2,381 | 2,315 | 2,381 | 17,200 | 2,381 |
| 2021-02-26 | 2,361 | 2,375 | 2,324 | 2,343 | 33,200 | 2,343 |
| 2021-02-25 | 2,420 | 2,420 | 2,387 | 2,393 | 7,500 | 2,393 |
| 2021-02-24 | 2,410 | 2,431 | 2,391 | 2,422 | 6,200 | 2,422 |
| 2021-02-22 | 2,399 | 2,415 | 2,389 | 2,394 | 16,100 | 2,394 |
| 2021-02-19 | 2,400 | 2,415 | 2,390 | 2,395 | 19,800 | 2,395 |
| 2021-02-18 | 2,475 | 2,475 | 2,415 | 2,415 | 33,900 | 2,415 |
| 2021-02-17 | 2,495 | 2,500 | 2,471 | 2,475 | 12,600 | 2,475 |
| 2021-02-16 | 2,510 | 2,517 | 2,485 | 2,495 | 15,800 | 2,495 |
| 2021-02-15 | 2,530 | 2,530 | 2,493 | 2,500 | 19,600 | 2,500 |
| 2021-02-12 | 2,526 | 2,526 | 2,491 | 2,512 | 13,100 | 2,512 |
| 2021-02-10 | 2,543 | 2,543 | 2,501 | 2,523 | 11,400 | 2,523 |
| 2021-02-09 | 2,549 | 2,549 | 2,482 | 2,495 | 21,600 | 2,495 |
| 2021-02-08 | 2,650 | 2,740 | 2,531 | 2,549 | 116,000 | 2,549 |
| 2021-02-05 | 2,540 | 2,575 | 2,540 | 2,558 | 39,700 | 2,558 |
| 2021-02-04 | 2,521 | 2,568 | 2,505 | 2,540 | 21,000 | 2,540 |
| 2021-02-03 | 2,580 | 2,580 | 2,530 | 2,540 | 25,800 | 2,540 |
| 2021-02-02 | 2,414 | 2,602 | 2,414 | 2,600 | 42,800 | 2,600 |
| 2021-02-01 | 2,354 | 2,449 | 2,354 | 2,414 | 13,700 | 2,414 |
| 2021-01-29 | 2,459 | 2,459 | 2,385 | 2,386 | 39,100 | 2,386 |
| 2021-01-28 | 2,450 | 2,451 | 2,430 | 2,437 | 16,200 | 2,437 |
| 2021-01-27 | 2,476 | 2,480 | 2,450 | 2,451 | 15,900 | 2,451 |
| 2021-01-26 | 2,503 | 2,520 | 2,445 | 2,455 | 39,200 | 2,455 |
| 2021-01-25 | 2,470 | 2,550 | 2,437 | 2,521 | 58,400 | 2,521 |
| 2021-01-22 | 2,360 | 2,470 | 2,360 | 2,470 | 58,400 | 2,470 |
| 2021-01-21 | 2,261 | 2,346 | 2,261 | 2,346 | 67,900 | 2,346 |
| 2021-01-20 | 2,250 | 2,261 | 2,198 | 2,254 | 19,200 | 2,254 |
| 2021-01-19 | 2,221 | 2,256 | 2,221 | 2,240 | 6,800 | 2,240 |
| 2021-01-18 | 2,158 | 2,235 | 2,158 | 2,223 | 19,300 | 2,223 |
| 2021-01-15 | 2,177 | 2,180 | 2,150 | 2,170 | 11,700 | 2,170 |
| 2021-01-14 | 2,250 | 2,275 | 2,161 | 2,177 | 37,200 | 2,177 |
| 2021-01-13 | 2,188 | 2,245 | 2,187 | 2,245 | 32,600 | 2,245 |
| 2021-01-12 | 2,161 | 2,186 | 2,144 | 2,180 | 15,800 | 2,180 |
| 2021-01-08 | 2,154 | 2,174 | 2,143 | 2,144 | 11,600 | 2,144 |
| 2021-01-07 | 2,105 | 2,173 | 2,105 | 2,156 | 23,000 | 2,156 |
| 2021-01-06 | 2,106 | 2,120 | 2,106 | 2,106 | 2,800 | 2,106 |
| 2021-01-05 | 2,130 | 2,130 | 2,104 | 2,105 | 5,500 | 2,105 |
| 2021-01-04 | 2,112 | 2,137 | 2,070 | 2,137 | 8,700 | 2,137 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
