6299 (株)神鋼環境ソリューション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 975 | 980 | 959 | 970 | 13,000 | 4,850 |
| 1995-12-27 | 945 | 950 | 945 | 950 | 6,000 | 4,750 |
| 1995-12-26 | 950 | 950 | 950 | 950 | 10,000 | 4,750 |
| 1995-12-25 | 974 | 975 | 974 | 974 | 16,000 | 4,870 |
| 1995-12-22 | 980 | 980 | 970 | 974 | 16,000 | 4,870 |
| 1995-12-21 | 940 | 970 | 940 | 970 | 17,000 | 4,850 |
| 1995-12-20 | 930 | 950 | 916 | 950 | 31,000 | 4,750 |
| 1995-12-19 | 920 | 935 | 920 | 935 | 35,000 | 4,675 |
| 1995-12-18 | 900 | 920 | 900 | 910 | 16,000 | 4,550 |
| 1995-12-15 | 919 | 919 | 900 | 900 | 18,000 | 4,500 |
| 1995-12-14 | 929 | 929 | 920 | 920 | 2,000 | 4,600 |
| 1995-12-13 | 900 | 930 | 900 | 930 | 16,000 | 4,650 |
| 1995-12-12 | 881 | 885 | 880 | 880 | 9,000 | 4,400 |
| 1995-12-11 | 880 | 885 | 880 | 885 | 3,000 | 4,425 |
| 1995-12-08 | 885 | 885 | 880 | 880 | 4,000 | 4,400 |
| 1995-12-07 | 880 | 885 | 880 | 885 | 8,000 | 4,425 |
| 1995-12-06 | 880 | 880 | 870 | 870 | 9,000 | 4,350 |
| 1995-12-05 | 880 | 880 | 880 | 880 | 34,000 | 4,400 |
| 1995-12-01 | 871 | 871 | 835 | 835 | 25,000 | 4,175 |
| 1995-11-30 | 870 | 875 | 869 | 871 | 23,000 | 4,355 |
| 1995-11-29 | 870 | 870 | 852 | 870 | 4,000 | 4,350 |
| 1995-11-28 | 865 | 870 | 865 | 870 | 7,000 | 4,350 |
| 1995-11-27 | 864 | 870 | 864 | 870 | 2,000 | 4,350 |
| 1995-11-24 | 864 | 869 | 863 | 869 | 10,000 | 4,345 |
| 1995-11-22 | 863 | 869 | 863 | 863 | 6,000 | 4,315 |
| 1995-11-21 | 869 | 869 | 863 | 863 | 5,000 | 4,315 |
| 1995-11-20 | 854 | 854 | 854 | 854 | 1,000 | 4,270 |
| 1995-11-17 | 852 | 855 | 852 | 853 | 3,000 | 4,265 |
| 1995-11-16 | 860 | 860 | 852 | 852 | 2,000 | 4,260 |
| 1995-11-15 | 852 | 852 | 852 | 852 | 11,000 | 4,260 |
| 1995-11-14 | 850 | 850 | 841 | 841 | 4,000 | 4,205 |
| 1995-11-13 | 880 | 880 | 875 | 875 | 10,000 | 4,375 |
| 1995-11-10 | 871 | 880 | 871 | 875 | 14,000 | 4,375 |
| 1995-11-08 | 867 | 877 | 867 | 870 | 5,000 | 4,350 |
| 1995-11-07 | 882 | 890 | 882 | 882 | 6,000 | 4,410 |
| 1995-11-06 | 881 | 890 | 881 | 890 | 3,000 | 4,450 |
| 1995-11-02 | 880 | 880 | 880 | 880 | 7,000 | 4,400 |
| 1995-11-01 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1995-10-27 | 891 | 891 | 891 | 891 | 15,000 | 4,455 |
| 1995-10-26 | 905 | 910 | 905 | 906 | 4,000 | 4,530 |
| 1995-10-25 | 910 | 920 | 910 | 915 | 11,000 | 4,575 |
| 1995-10-24 | 890 | 905 | 890 | 900 | 15,000 | 4,500 |
| 1995-10-23 | 905 | 905 | 905 | 905 | 2,000 | 4,525 |
| 1995-10-20 | 902 | 902 | 890 | 900 | 10,000 | 4,500 |
| 1995-10-19 | 910 | 910 | 901 | 901 | 3,000 | 4,505 |
| 1995-10-18 | 905 | 905 | 905 | 905 | 4,000 | 4,525 |
| 1995-10-17 | 910 | 910 | 901 | 905 | 16,000 | 4,525 |
| 1995-10-16 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1995-10-13 | 905 | 910 | 890 | 910 | 16,000 | 4,550 |
| 1995-10-12 | 905 | 905 | 900 | 905 | 8,000 | 4,525 |
| 1995-10-11 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 1995-10-09 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 1995-10-06 | 886 | 891 | 881 | 891 | 26,000 | 4,455 |
| 1995-10-05 | 885 | 885 | 880 | 881 | 13,000 | 4,405 |
| 1995-10-04 | 900 | 900 | 890 | 890 | 14,000 | 4,450 |
| 1995-10-03 | 908 | 910 | 906 | 906 | 5,000 | 4,530 |
| 1995-10-02 | 908 | 908 | 908 | 908 | 1,000 | 4,540 |
| 1995-09-29 | 890 | 920 | 890 | 920 | 18,000 | 4,600 |
| 1995-09-28 | 889 | 890 | 884 | 884 | 6,000 | 4,420 |
| 1995-09-27 | 890 | 890 | 890 | 890 | 4,000 | 4,450 |
| 1995-09-26 | 890 | 890 | 890 | 890 | 12,000 | 4,450 |
| 1995-09-25 | 890 | 900 | 890 | 895 | 10,000 | 4,475 |
| 1995-09-22 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1995-09-21 | 845 | 845 | 845 | 845 | 20,000 | 4,225 |
| 1995-09-20 | 855 | 890 | 855 | 890 | 46,000 | 4,450 |
| 1995-09-19 | 860 | 860 | 858 | 858 | 5,000 | 4,290 |
| 1995-09-18 | 838 | 850 | 838 | 850 | 16,000 | 4,250 |
| 1995-09-14 | 840 | 840 | 838 | 838 | 9,000 | 4,190 |
| 1995-09-13 | 840 | 842 | 840 | 840 | 16,000 | 4,200 |
| 1995-09-12 | 806 | 840 | 806 | 840 | 19,000 | 4,200 |
| 1995-09-11 | 834 | 834 | 800 | 800 | 6,000 | 4,000 |
| 1995-09-08 | 820 | 840 | 820 | 839 | 12,000 | 4,195 |
| 1995-09-07 | 830 | 830 | 830 | 830 | 6,000 | 4,150 |
| 1995-09-06 | 840 | 840 | 830 | 830 | 3,000 | 4,150 |
| 1995-09-05 | 841 | 841 | 841 | 841 | 6,000 | 4,205 |
| 1995-09-04 | 841 | 841 | 840 | 840 | 9,000 | 4,200 |
| 1995-09-01 | 839 | 839 | 830 | 830 | 7,000 | 4,150 |
| 1995-08-31 | 830 | 839 | 830 | 839 | 3,000 | 4,195 |
| 1995-08-30 | 851 | 851 | 830 | 830 | 7,000 | 4,150 |
| 1995-08-29 | 840 | 850 | 840 | 850 | 14,000 | 4,250 |
| 1995-08-28 | 845 | 850 | 845 | 850 | 8,000 | 4,250 |
| 1995-08-25 | 830 | 840 | 830 | 830 | 6,000 | 4,150 |
| 1995-08-24 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1995-08-23 | 821 | 821 | 821 | 821 | 3,000 | 4,105 |
| 1995-08-22 | 820 | 821 | 820 | 821 | 3,000 | 4,105 |
| 1995-08-21 | 830 | 830 | 830 | 830 | 2,000 | 4,150 |
| 1995-08-18 | 811 | 830 | 811 | 830 | 5,000 | 4,150 |
| 1995-08-17 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1995-08-16 | 820 | 820 | 800 | 800 | 5,000 | 4,000 |
| 1995-08-15 | 770 | 775 | 770 | 775 | 6,000 | 3,875 |
| 1995-08-14 | 766 | 766 | 766 | 766 | 1,000 | 3,830 |
| 1995-08-11 | 765 | 765 | 765 | 765 | 3,000 | 3,825 |
| 1995-08-10 | 761 | 762 | 761 | 762 | 3,000 | 3,810 |
| 1995-08-09 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 1995-08-08 | 760 | 760 | 760 | 760 | 4,000 | 3,800 |
| 1995-08-07 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 1995-08-04 | 756 | 756 | 756 | 756 | 1,000 | 3,780 |
| 1995-08-03 | 752 | 752 | 751 | 751 | 4,000 | 3,755 |
| 1995-08-02 | 760 | 775 | 751 | 751 | 4,000 | 3,755 |
| 1995-08-01 | 760 | 760 | 750 | 750 | 9,000 | 3,750 |
| 1995-07-31 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1995-07-28 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1995-07-27 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-07-25 | 830 | 830 | 825 | 825 | 14,000 | 4,125 |
| 1995-07-24 | 800 | 816 | 800 | 814 | 4,000 | 4,070 |
| 1995-07-21 | 835 | 835 | 818 | 818 | 10,000 | 4,090 |
| 1995-07-20 | 761 | 820 | 760 | 820 | 19,000 | 4,100 |
| 1995-07-19 | 765 | 765 | 760 | 760 | 4,000 | 3,800 |
| 1995-07-18 | 748 | 760 | 748 | 760 | 16,000 | 3,800 |
| 1995-07-17 | 741 | 748 | 741 | 748 | 3,000 | 3,740 |
| 1995-07-14 | 750 | 750 | 748 | 748 | 7,000 | 3,740 |
| 1995-07-13 | 734 | 735 | 734 | 735 | 6,000 | 3,675 |
| 1995-07-12 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 1995-07-10 | 732 | 736 | 732 | 736 | 3,000 | 3,680 |
| 1995-07-07 | 700 | 708 | 700 | 708 | 5,000 | 3,540 |
| 1995-07-06 | 730 | 730 | 695 | 695 | 5,000 | 3,475 |
| 1995-07-05 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1995-07-03 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1995-06-30 | 765 | 765 | 745 | 745 | 3,000 | 3,725 |
| 1995-06-29 | 776 | 776 | 776 | 776 | 2,000 | 3,880 |
| 1995-06-28 | 760 | 780 | 760 | 760 | 15,000 | 3,800 |
| 1995-06-27 | 740 | 760 | 740 | 740 | 26,000 | 3,700 |
| 1995-06-26 | 720 | 725 | 710 | 710 | 6,000 | 3,550 |
| 1995-06-23 | 695 | 710 | 695 | 710 | 19,000 | 3,550 |
| 1995-06-22 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1995-06-21 | 641 | 646 | 641 | 646 | 2,000 | 3,230 |
| 1995-06-20 | 661 | 661 | 650 | 650 | 6,000 | 3,250 |
| 1995-06-19 | 690 | 690 | 662 | 662 | 3,000 | 3,310 |
| 1995-06-16 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
| 1995-06-15 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 1995-06-14 | 700 | 700 | 690 | 690 | 8,000 | 3,450 |
| 1995-06-13 | 702 | 702 | 702 | 702 | 4,000 | 3,510 |
| 1995-06-12 | 701 | 710 | 700 | 710 | 3,000 | 3,550 |
| 1995-06-09 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 1995-06-08 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1995-06-06 | 710 | 710 | 700 | 701 | 7,000 | 3,505 |
| 1995-06-05 | 730 | 730 | 710 | 710 | 4,000 | 3,550 |
| 1995-06-02 | 730 | 731 | 730 | 731 | 7,000 | 3,655 |
| 1995-06-01 | 745 | 750 | 730 | 730 | 13,000 | 3,650 |
| 1995-05-31 | 745 | 745 | 744 | 744 | 2,000 | 3,720 |
| 1995-05-30 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1995-05-29 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 1995-05-26 | 770 | 771 | 770 | 771 | 8,000 | 3,855 |
| 1995-05-24 | 715 | 715 | 715 | 715 | 7,000 | 3,575 |
| 1995-05-23 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1995-05-22 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1995-05-19 | 711 | 711 | 711 | 711 | 5,000 | 3,555 |
| 1995-05-18 | 716 | 716 | 715 | 715 | 4,000 | 3,575 |
| 1995-05-16 | 711 | 711 | 711 | 711 | 3,000 | 3,555 |
| 1995-05-15 | 721 | 730 | 716 | 716 | 6,000 | 3,580 |
| 1995-05-12 | 721 | 721 | 711 | 711 | 2,000 | 3,555 |
| 1995-05-11 | 725 | 725 | 721 | 721 | 2,000 | 3,605 |
| 1995-05-10 | 709 | 709 | 707 | 707 | 21,000 | 3,535 |
| 1995-05-09 | 702 | 705 | 702 | 705 | 6,000 | 3,525 |
| 1995-05-08 | 701 | 701 | 700 | 700 | 7,000 | 3,500 |
| 1995-05-01 | 696 | 696 | 696 | 696 | 1,000 | 3,480 |
| 1995-04-28 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1995-04-27 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1995-04-26 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 1995-04-25 | 700 | 700 | 695 | 695 | 10,000 | 3,475 |
| 1995-04-24 | 681 | 681 | 681 | 681 | 4,000 | 3,405 |
| 1995-04-21 | 690 | 690 | 690 | 690 | 4,000 | 3,450 |
| 1995-04-20 | 670 | 680 | 670 | 680 | 3,000 | 3,400 |
| 1995-04-19 | 680 | 680 | 670 | 670 | 5,000 | 3,350 |
| 1995-04-18 | 700 | 700 | 680 | 685 | 7,000 | 3,425 |
| 1995-04-14 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 1995-04-13 | 700 | 701 | 700 | 700 | 5,000 | 3,500 |
| 1995-04-12 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1995-04-11 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 1995-04-10 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 1995-04-06 | 750 | 750 | 750 | 750 | 5,000 | 3,750 |
| 1995-04-05 | 780 | 780 | 755 | 755 | 5,000 | 3,775 |
| 1995-04-04 | 775 | 775 | 775 | 775 | 4,000 | 3,875 |
| 1995-03-31 | 784 | 784 | 780 | 780 | 3,000 | 3,900 |
| 1995-03-30 | 779 | 779 | 779 | 779 | 5,000 | 3,895 |
| 1995-03-29 | 834 | 834 | 814 | 814 | 3,000 | 4,070 |
| 1995-03-28 | 844 | 844 | 844 | 844 | 6,000 | 4,220 |
| 1995-03-24 | 850 | 850 | 850 | 850 | 8,000 | 4,250 |
| 1995-03-23 | 840 | 840 | 840 | 840 | 14,000 | 4,200 |
| 1995-03-22 | 860 | 860 | 840 | 840 | 15,000 | 4,200 |
| 1995-03-17 | 873 | 873 | 873 | 873 | 2,000 | 4,365 |
| 1995-03-16 | 875 | 883 | 875 | 883 | 25,000 | 4,415 |
| 1995-03-15 | 855 | 855 | 850 | 850 | 6,000 | 4,250 |
| 1995-03-14 | 865 | 865 | 855 | 855 | 4,000 | 4,275 |
| 1995-03-13 | 880 | 880 | 870 | 870 | 14,000 | 4,350 |
| 1995-03-10 | 854 | 854 | 835 | 840 | 11,000 | 4,200 |
| 1995-03-09 | 850 | 850 | 830 | 849 | 126,000 | 4,245 |
| 1995-03-08 | 870 | 870 | 850 | 850 | 26,000 | 4,250 |
| 1995-03-07 | 890 | 890 | 870 | 870 | 12,000 | 4,350 |
| 1995-03-06 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1995-03-03 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1995-03-02 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1995-03-01 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1995-02-28 | 903 | 913 | 903 | 903 | 11,000 | 4,515 |
| 1995-02-24 | 930 | 950 | 930 | 950 | 7,000 | 4,750 |
| 1995-02-23 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1995-02-22 | 949 | 950 | 949 | 950 | 2,000 | 4,750 |
| 1995-02-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1995-02-20 | 975 | 1,030 | 975 | 1,030 | 35,000 | 5,150 |
| 1995-02-17 | 980 | 980 | 970 | 970 | 13,000 | 4,850 |
| 1995-02-16 | 975 | 1,000 | 975 | 990 | 13,000 | 4,950 |
| 1995-02-15 | 950 | 975 | 950 | 975 | 16,000 | 4,875 |
| 1995-02-14 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1995-02-13 | 1,000 | 1,010 | 990 | 1,010 | 21,000 | 5,050 |
| 1995-02-10 | 960 | 965 | 960 | 965 | 7,000 | 4,825 |
| 1995-02-09 | 879 | 900 | 875 | 900 | 21,000 | 4,500 |
| 1995-02-08 | 866 | 880 | 865 | 880 | 15,000 | 4,400 |
| 1995-02-07 | 875 | 875 | 825 | 850 | 19,000 | 4,250 |
| 1995-02-06 | 921 | 921 | 875 | 875 | 23,000 | 4,375 |
| 1995-02-03 | 950 | 950 | 920 | 922 | 17,000 | 4,610 |
| 1995-02-02 | 966 | 966 | 950 | 950 | 11,000 | 4,750 |
| 1995-02-01 | 980 | 980 | 960 | 966 | 18,000 | 4,830 |
| 1995-01-31 | 980 | 981 | 975 | 980 | 13,000 | 4,900 |
| 1995-01-30 | 990 | 990 | 980 | 980 | 7,000 | 4,900 |
| 1995-01-27 | 1,000 | 1,000 | 990 | 990 | 9,000 | 4,950 |
| 1995-01-26 | 1,000 | 1,010 | 1,000 | 1,010 | 10,000 | 5,050 |
| 1995-01-25 | 995 | 1,010 | 990 | 995 | 17,000 | 4,975 |
| 1995-01-24 | 1,000 | 1,000 | 980 | 980 | 6,000 | 4,900 |
| 1995-01-23 | 1,060 | 1,060 | 1,000 | 1,000 | 18,000 | 5,000 |
| 1995-01-20 | 1,100 | 1,100 | 1,080 | 1,090 | 19,000 | 5,450 |
| 1995-01-19 | 1,160 | 1,160 | 1,100 | 1,100 | 28,000 | 5,500 |
| 1995-01-13 | 1,210 | 1,270 | 1,210 | 1,260 | 89,000 | 6,300 |
| 1995-01-12 | 1,190 | 1,200 | 1,180 | 1,200 | 51,000 | 6,000 |
| 1995-01-11 | 1,180 | 1,180 | 1,170 | 1,180 | 15,000 | 5,900 |
| 1995-01-10 | 1,170 | 1,180 | 1,160 | 1,180 | 24,000 | 5,900 |
| 1995-01-09 | 1,190 | 1,190 | 1,160 | 1,160 | 6,000 | 5,800 |
| 1995-01-06 | 1,150 | 1,180 | 1,140 | 1,170 | 11,000 | 5,850 |
| 1995-01-05 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1995-01-04 | 1,160 | 1,180 | 1,160 | 1,170 | 8,000 | 5,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
