6299 (株)神鋼環境ソリューション の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,080 | 1,120 | 1,080 | 1,120 | 8,000 | 5,600 |
| 1994-12-29 | 1,100 | 1,120 | 1,090 | 1,090 | 9,000 | 5,450 |
| 1994-12-28 | 1,140 | 1,140 | 1,090 | 1,090 | 15,000 | 5,450 |
| 1994-12-27 | 1,200 | 1,200 | 1,140 | 1,140 | 17,000 | 5,700 |
| 1994-12-26 | 1,150 | 1,200 | 1,150 | 1,180 | 43,000 | 5,900 |
| 1994-12-22 | 1,120 | 1,150 | 1,100 | 1,150 | 20,000 | 5,750 |
| 1994-12-21 | 1,150 | 1,150 | 1,080 | 1,080 | 12,000 | 5,400 |
| 1994-12-20 | 1,150 | 1,170 | 1,150 | 1,170 | 18,000 | 5,850 |
| 1994-12-19 | 1,140 | 1,150 | 1,100 | 1,100 | 21,000 | 5,500 |
| 1994-12-16 | 1,110 | 1,130 | 1,100 | 1,100 | 25,000 | 5,500 |
| 1994-12-15 | 1,140 | 1,150 | 1,090 | 1,110 | 21,000 | 5,550 |
| 1994-12-14 | 1,100 | 1,160 | 1,090 | 1,160 | 26,000 | 5,800 |
| 1994-12-13 | 1,130 | 1,130 | 1,110 | 1,130 | 12,000 | 5,650 |
| 1994-12-12 | 1,130 | 1,150 | 1,130 | 1,130 | 13,000 | 5,650 |
| 1994-12-09 | 1,150 | 1,150 | 1,130 | 1,130 | 20,000 | 5,650 |
| 1994-12-08 | 1,140 | 1,150 | 1,140 | 1,150 | 10,000 | 5,750 |
| 1994-12-07 | 1,170 | 1,170 | 1,130 | 1,160 | 12,000 | 5,800 |
| 1994-12-06 | 1,170 | 1,170 | 1,150 | 1,150 | 12,000 | 5,750 |
| 1994-12-05 | 1,200 | 1,200 | 1,160 | 1,160 | 30,000 | 5,800 |
| 1994-12-02 | 1,110 | 1,160 | 1,110 | 1,160 | 13,000 | 5,800 |
| 1994-12-01 | 1,110 | 1,120 | 1,100 | 1,100 | 22,000 | 5,500 |
| 1994-11-30 | 1,080 | 1,150 | 1,080 | 1,090 | 31,000 | 5,450 |
| 1994-11-29 | 1,050 | 1,080 | 1,050 | 1,080 | 11,000 | 5,400 |
| 1994-11-28 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 | 5,250 |
| 1994-11-25 | 1,090 | 1,090 | 1,060 | 1,060 | 12,000 | 5,300 |
| 1994-11-24 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 5,300 |
| 1994-11-22 | 1,080 | 1,080 | 1,080 | 1,080 | 14,000 | 5,400 |
| 1994-11-21 | 1,110 | 1,120 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1994-11-18 | 1,140 | 1,140 | 1,120 | 1,120 | 19,000 | 5,600 |
| 1994-11-17 | 1,150 | 1,150 | 1,150 | 1,150 | 12,000 | 5,750 |
| 1994-11-16 | 1,160 | 1,160 | 1,120 | 1,150 | 15,000 | 5,750 |
| 1994-11-15 | 1,160 | 1,170 | 1,160 | 1,160 | 13,000 | 5,800 |
| 1994-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1994-11-11 | 1,150 | 1,160 | 1,150 | 1,160 | 13,000 | 5,800 |
| 1994-11-10 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 | 5,800 |
| 1994-11-09 | 1,160 | 1,160 | 1,130 | 1,150 | 10,000 | 5,750 |
| 1994-11-08 | 1,160 | 1,170 | 1,150 | 1,150 | 8,000 | 5,750 |
| 1994-11-07 | 1,160 | 1,160 | 1,160 | 1,160 | 16,000 | 5,800 |
| 1994-11-04 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1994-11-02 | 1,200 | 1,200 | 1,150 | 1,150 | 16,000 | 5,750 |
| 1994-11-01 | 1,200 | 1,210 | 1,190 | 1,210 | 11,000 | 6,050 |
| 1994-10-31 | 1,230 | 1,230 | 1,180 | 1,180 | 29,000 | 5,900 |
| 1994-10-28 | 1,210 | 1,270 | 1,200 | 1,250 | 40,000 | 6,250 |
| 1994-10-27 | 1,190 | 1,230 | 1,190 | 1,230 | 10,000 | 6,150 |
| 1994-10-26 | 1,190 | 1,200 | 1,190 | 1,200 | 22,000 | 6,000 |
| 1994-10-25 | 1,190 | 1,190 | 1,190 | 1,190 | 30,000 | 5,950 |
| 1994-10-24 | 1,140 | 1,150 | 1,140 | 1,150 | 18,000 | 5,750 |
| 1994-10-21 | 1,120 | 1,130 | 1,120 | 1,130 | 11,000 | 5,650 |
| 1994-10-20 | 1,120 | 1,140 | 1,100 | 1,110 | 20,000 | 5,550 |
| 1994-10-19 | 1,200 | 1,200 | 1,140 | 1,140 | 15,000 | 5,700 |
| 1994-10-18 | 1,210 | 1,210 | 1,170 | 1,200 | 21,000 | 6,000 |
| 1994-10-17 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 6,000 |
| 1994-10-14 | 1,170 | 1,230 | 1,170 | 1,200 | 22,000 | 6,000 |
| 1994-10-13 | 1,130 | 1,220 | 1,100 | 1,200 | 40,000 | 6,000 |
| 1994-10-12 | 1,170 | 1,170 | 1,120 | 1,150 | 15,000 | 5,750 |
| 1994-10-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1994-10-07 | 1,190 | 1,200 | 1,160 | 1,200 | 18,000 | 6,000 |
| 1994-10-06 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 | 5,900 |
| 1994-10-05 | 1,180 | 1,200 | 1,170 | 1,180 | 18,000 | 5,900 |
| 1994-10-04 | 1,200 | 1,210 | 1,180 | 1,180 | 16,000 | 5,900 |
| 1994-10-03 | 1,210 | 1,210 | 1,180 | 1,180 | 18,000 | 5,900 |
| 1994-09-30 | 1,270 | 1,300 | 1,250 | 1,250 | 9,000 | 6,250 |
| 1994-09-29 | 1,290 | 1,290 | 1,250 | 1,250 | 13,000 | 6,250 |
| 1994-09-28 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 | 6,500 |
| 1994-09-27 | 1,300 | 1,350 | 1,290 | 1,290 | 26,000 | 6,450 |
| 1994-09-26 | 1,270 | 1,310 | 1,260 | 1,310 | 17,000 | 6,550 |
| 1994-09-22 | 1,340 | 1,370 | 1,300 | 1,300 | 16,000 | 6,500 |
| 1994-09-21 | 1,280 | 1,300 | 1,270 | 1,300 | 41,000 | 6,500 |
| 1994-09-20 | 1,260 | 1,290 | 1,260 | 1,290 | 33,000 | 6,450 |
| 1994-09-19 | 1,260 | 1,280 | 1,260 | 1,270 | 20,000 | 6,350 |
| 1994-09-16 | 1,290 | 1,290 | 1,270 | 1,270 | 13,000 | 6,350 |
| 1994-09-14 | 1,270 | 1,300 | 1,270 | 1,300 | 39,000 | 6,500 |
| 1994-09-13 | 1,300 | 1,300 | 1,260 | 1,300 | 18,000 | 6,500 |
| 1994-09-12 | 1,300 | 1,320 | 1,300 | 1,300 | 16,000 | 6,500 |
| 1994-09-09 | 1,360 | 1,360 | 1,330 | 1,330 | 19,000 | 6,650 |
| 1994-09-08 | 1,380 | 1,380 | 1,350 | 1,350 | 31,000 | 6,750 |
| 1994-09-07 | 1,410 | 1,430 | 1,380 | 1,390 | 44,000 | 6,950 |
| 1994-09-06 | 1,410 | 1,420 | 1,400 | 1,400 | 30,000 | 7,000 |
| 1994-09-05 | 1,420 | 1,450 | 1,410 | 1,410 | 31,000 | 7,050 |
| 1994-09-02 | 1,470 | 1,470 | 1,410 | 1,410 | 44,000 | 7,050 |
| 1994-09-01 | 1,520 | 1,520 | 1,470 | 1,480 | 32,000 | 7,400 |
| 1994-08-31 | 1,480 | 1,520 | 1,480 | 1,510 | 90,000 | 7,550 |
| 1994-08-30 | 1,500 | 1,510 | 1,420 | 1,480 | 101,000 | 7,400 |
| 1994-08-29 | 1,540 | 1,550 | 1,480 | 1,500 | 119,000 | 7,500 |
| 1994-08-26 | 1,650 | 1,650 | 1,600 | 1,620 | 257,000 | 8,100 |
| 1994-08-25 | 1,650 | 1,660 | 1,620 | 1,650 | 2,816,000 | 8,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
