6299 (株)神鋼環境ソリューション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1996-12-26 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1996-12-25 | 700 | 720 | 700 | 719 | 10,000 | 3,595 |
| 1996-12-20 | 700 | 700 | 700 | 700 | 6,000 | 3,500 |
| 1996-12-19 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1996-12-18 | 700 | 701 | 700 | 700 | 5,000 | 3,500 |
| 1996-12-17 | 698 | 698 | 690 | 698 | 11,000 | 3,490 |
| 1996-12-16 | 700 | 700 | 695 | 695 | 4,000 | 3,475 |
| 1996-12-13 | 690 | 690 | 680 | 685 | 5,000 | 3,425 |
| 1996-12-06 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-12-05 | 799 | 799 | 785 | 785 | 22,000 | 3,925 |
| 1996-12-03 | 790 | 800 | 790 | 800 | 7,000 | 4,000 |
| 1996-12-02 | 775 | 790 | 775 | 790 | 5,000 | 3,950 |
| 1996-11-27 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 1996-11-25 | 780 | 800 | 780 | 800 | 10,000 | 4,000 |
| 1996-11-21 | 775 | 775 | 775 | 775 | 4,000 | 3,875 |
| 1996-11-20 | 775 | 775 | 770 | 770 | 6,000 | 3,850 |
| 1996-11-19 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-11-15 | 800 | 800 | 780 | 780 | 4,000 | 3,900 |
| 1996-11-13 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-11-08 | 810 | 820 | 810 | 820 | 4,000 | 4,100 |
| 1996-11-07 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-10-31 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1996-10-30 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1996-10-29 | 825 | 825 | 820 | 820 | 8,000 | 4,100 |
| 1996-10-28 | 825 | 825 | 820 | 820 | 3,000 | 4,100 |
| 1996-10-25 | 830 | 830 | 830 | 830 | 7,000 | 4,150 |
| 1996-10-24 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1996-10-23 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1996-10-18 | 820 | 820 | 820 | 820 | 7,000 | 4,100 |
| 1996-10-17 | 820 | 820 | 800 | 800 | 8,000 | 4,000 |
| 1996-10-16 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1996-10-15 | 820 | 820 | 820 | 820 | 6,000 | 4,100 |
| 1996-10-09 | 830 | 830 | 820 | 820 | 3,000 | 4,100 |
| 1996-10-08 | 835 | 835 | 835 | 835 | 1,000 | 4,175 |
| 1996-10-07 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1996-10-04 | 860 | 860 | 860 | 860 | 2,000 | 4,300 |
| 1996-10-03 | 870 | 870 | 860 | 860 | 6,000 | 4,300 |
| 1996-10-02 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1996-09-27 | 869 | 880 | 869 | 880 | 9,000 | 4,400 |
| 1996-09-26 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1996-09-25 | 886 | 886 | 886 | 886 | 5,000 | 4,430 |
| 1996-09-20 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1996-09-19 | 870 | 870 | 870 | 870 | 3,000 | 4,350 |
| 1996-09-18 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1996-09-02 | 890 | 890 | 890 | 890 | 6,000 | 4,450 |
| 1996-08-30 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1996-08-29 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1996-08-28 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1996-08-27 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1996-08-26 | 889 | 889 | 889 | 889 | 2,000 | 4,445 |
| 1996-08-23 | 910 | 920 | 910 | 920 | 6,000 | 4,600 |
| 1996-08-22 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1996-08-21 | 890 | 890 | 890 | 890 | 7,000 | 4,450 |
| 1996-08-19 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1996-08-16 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1996-08-15 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1996-08-13 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1996-08-12 | 900 | 900 | 900 | 900 | 4,000 | 4,500 |
| 1996-08-09 | 890 | 890 | 890 | 890 | 5,000 | 4,450 |
| 1996-08-08 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1996-08-06 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1996-08-02 | 920 | 920 | 900 | 900 | 18,000 | 4,500 |
| 1996-07-31 | 920 | 920 | 920 | 920 | 5,000 | 4,600 |
| 1996-07-30 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1996-07-26 | 911 | 911 | 911 | 911 | 2,000 | 4,555 |
| 1996-07-25 | 950 | 950 | 950 | 950 | 8,000 | 4,750 |
| 1996-07-24 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1996-07-23 | 930 | 930 | 930 | 930 | 5,000 | 4,650 |
| 1996-07-22 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1996-07-19 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1996-07-18 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1996-07-17 | 930 | 940 | 930 | 930 | 20,000 | 4,650 |
| 1996-07-15 | 931 | 931 | 930 | 930 | 2,000 | 4,650 |
| 1996-07-12 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1996-07-11 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1996-07-09 | 930 | 930 | 930 | 930 | 11,000 | 4,650 |
| 1996-07-05 | 900 | 900 | 899 | 900 | 9,000 | 4,500 |
| 1996-07-04 | 913 | 915 | 900 | 900 | 8,000 | 4,500 |
| 1996-07-03 | 920 | 920 | 915 | 915 | 19,000 | 4,575 |
| 1996-06-28 | 950 | 950 | 940 | 940 | 3,000 | 4,700 |
| 1996-06-27 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-06-26 | 950 | 950 | 950 | 950 | 21,000 | 4,750 |
| 1996-06-25 | 920 | 940 | 920 | 940 | 3,000 | 4,700 |
| 1996-06-21 | 900 | 900 | 900 | 900 | 5,000 | 4,500 |
| 1996-06-20 | 900 | 900 | 900 | 900 | 8,000 | 4,500 |
| 1996-06-19 | 901 | 901 | 900 | 900 | 4,000 | 4,500 |
| 1996-06-18 | 905 | 905 | 902 | 902 | 2,000 | 4,510 |
| 1996-06-14 | 902 | 902 | 902 | 902 | 2,000 | 4,510 |
| 1996-06-13 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1996-06-12 | 880 | 899 | 880 | 899 | 4,000 | 4,495 |
| 1996-06-11 | 920 | 920 | 900 | 900 | 5,000 | 4,500 |
| 1996-06-07 | 925 | 926 | 925 | 926 | 4,000 | 4,630 |
| 1996-06-06 | 940 | 940 | 936 | 936 | 3,000 | 4,680 |
| 1996-06-05 | 950 | 950 | 936 | 936 | 4,000 | 4,680 |
| 1996-06-04 | 931 | 931 | 931 | 931 | 7,000 | 4,655 |
| 1996-06-03 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1996-05-31 | 925 | 925 | 925 | 925 | 10,000 | 4,625 |
| 1996-05-30 | 930 | 930 | 925 | 925 | 2,000 | 4,625 |
| 1996-05-29 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1996-05-28 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 1996-05-27 | 949 | 949 | 930 | 930 | 2,000 | 4,650 |
| 1996-05-24 | 950 | 950 | 950 | 950 | 6,000 | 4,750 |
| 1996-05-23 | 950 | 950 | 930 | 930 | 3,000 | 4,650 |
| 1996-05-22 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-05-21 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1996-05-17 | 951 | 956 | 951 | 956 | 3,000 | 4,780 |
| 1996-05-16 | 945 | 950 | 945 | 950 | 7,000 | 4,750 |
| 1996-05-15 | 942 | 942 | 942 | 942 | 2,000 | 4,710 |
| 1996-05-14 | 965 | 965 | 944 | 944 | 9,000 | 4,720 |
| 1996-05-13 | 950 | 960 | 949 | 960 | 5,000 | 4,800 |
| 1996-05-10 | 960 | 960 | 943 | 943 | 5,000 | 4,715 |
| 1996-05-09 | 955 | 955 | 942 | 943 | 4,000 | 4,715 |
| 1996-05-08 | 945 | 945 | 945 | 945 | 2,000 | 4,725 |
| 1996-05-07 | 950 | 955 | 950 | 955 | 2,000 | 4,775 |
| 1996-05-02 | 950 | 950 | 945 | 945 | 5,000 | 4,725 |
| 1996-05-01 | 950 | 950 | 950 | 950 | 9,000 | 4,750 |
| 1996-04-30 | 975 | 975 | 975 | 975 | 6,000 | 4,875 |
| 1996-04-26 | 989 | 990 | 975 | 975 | 5,000 | 4,875 |
| 1996-04-25 | 990 | 990 | 990 | 990 | 5,000 | 4,950 |
| 1996-04-23 | 980 | 990 | 980 | 990 | 6,000 | 4,950 |
| 1996-04-22 | 979 | 980 | 970 | 980 | 6,000 | 4,900 |
| 1996-04-19 | 976 | 980 | 976 | 980 | 5,000 | 4,900 |
| 1996-04-18 | 965 | 975 | 965 | 975 | 20,000 | 4,875 |
| 1996-04-17 | 942 | 960 | 942 | 960 | 10,000 | 4,800 |
| 1996-04-16 | 935 | 940 | 930 | 940 | 25,000 | 4,700 |
| 1996-04-15 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1996-04-12 | 930 | 930 | 921 | 930 | 15,000 | 4,650 |
| 1996-04-11 | 931 | 931 | 921 | 921 | 11,000 | 4,605 |
| 1996-04-10 | 940 | 940 | 940 | 940 | 4,000 | 4,700 |
| 1996-04-09 | 931 | 931 | 921 | 921 | 5,000 | 4,605 |
| 1996-04-08 | 930 | 940 | 930 | 940 | 12,000 | 4,700 |
| 1996-04-05 | 920 | 936 | 920 | 930 | 5,000 | 4,650 |
| 1996-04-04 | 930 | 930 | 930 | 930 | 6,000 | 4,650 |
| 1996-04-03 | 918 | 931 | 918 | 930 | 14,000 | 4,650 |
| 1996-04-02 | 950 | 950 | 917 | 917 | 11,000 | 4,585 |
| 1996-04-01 | 950 | 950 | 935 | 935 | 8,000 | 4,675 |
| 1996-03-29 | 945 | 950 | 945 | 950 | 13,000 | 4,750 |
| 1996-03-28 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1996-03-27 | 951 | 951 | 951 | 951 | 2,000 | 4,755 |
| 1996-03-26 | 958 | 960 | 958 | 960 | 2,000 | 4,800 |
| 1996-03-25 | 985 | 990 | 970 | 970 | 17,000 | 4,850 |
| 1996-03-22 | 984 | 984 | 980 | 980 | 2,000 | 4,900 |
| 1996-03-19 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1996-03-18 | 975 | 975 | 975 | 975 | 4,000 | 4,875 |
| 1996-03-15 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1996-03-14 | 965 | 970 | 965 | 970 | 4,000 | 4,850 |
| 1996-03-13 | 970 | 970 | 960 | 970 | 6,000 | 4,850 |
| 1996-03-12 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1996-03-11 | 970 | 970 | 970 | 970 | 7,000 | 4,850 |
| 1996-03-07 | 970 | 970 | 970 | 970 | 8,000 | 4,850 |
| 1996-03-06 | 970 | 970 | 965 | 965 | 17,000 | 4,825 |
| 1996-03-05 | 970 | 970 | 970 | 970 | 3,000 | 4,850 |
| 1996-03-01 | 965 | 966 | 965 | 965 | 8,000 | 4,825 |
| 1996-02-29 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 1996-02-28 | 965 | 965 | 965 | 965 | 3,000 | 4,825 |
| 1996-02-27 | 980 | 980 | 960 | 960 | 3,000 | 4,800 |
| 1996-02-26 | 980 | 1,000 | 980 | 1,000 | 4,000 | 5,000 |
| 1996-02-23 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1996-02-22 | 960 | 965 | 960 | 960 | 13,000 | 4,800 |
| 1996-02-21 | 965 | 965 | 955 | 960 | 12,000 | 4,800 |
| 1996-02-20 | 970 | 970 | 965 | 965 | 7,000 | 4,825 |
| 1996-02-19 | 970 | 975 | 970 | 970 | 11,000 | 4,850 |
| 1996-02-16 | 970 | 970 | 970 | 970 | 11,000 | 4,850 |
| 1996-02-14 | 1,010 | 1,010 | 990 | 990 | 2,000 | 4,950 |
| 1996-02-13 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1996-02-09 | 980 | 1,020 | 980 | 1,010 | 5,000 | 5,050 |
| 1996-02-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1996-02-07 | 991 | 1,010 | 991 | 1,000 | 4,000 | 5,000 |
| 1996-02-06 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 | 5,000 |
| 1996-02-05 | 1,050 | 1,060 | 1,030 | 1,030 | 21,000 | 5,150 |
| 1996-02-02 | 1,030 | 1,050 | 1,020 | 1,030 | 26,000 | 5,150 |
| 1996-02-01 | 1,000 | 1,030 | 1,000 | 1,020 | 22,000 | 5,100 |
| 1996-01-31 | 971 | 985 | 971 | 982 | 14,000 | 4,910 |
| 1996-01-30 | 960 | 960 | 960 | 960 | 4,000 | 4,800 |
| 1996-01-29 | 960 | 960 | 960 | 960 | 5,000 | 4,800 |
| 1996-01-26 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1996-01-25 | 973 | 973 | 973 | 973 | 9,000 | 4,865 |
| 1996-01-24 | 961 | 963 | 960 | 963 | 16,000 | 4,815 |
| 1996-01-23 | 970 | 970 | 963 | 963 | 21,000 | 4,815 |
| 1996-01-22 | 974 | 980 | 970 | 970 | 24,000 | 4,850 |
| 1996-01-18 | 985 | 988 | 970 | 970 | 12,000 | 4,850 |
| 1996-01-17 | 965 | 990 | 965 | 980 | 16,000 | 4,900 |
| 1996-01-16 | 960 | 970 | 960 | 960 | 5,000 | 4,800 |
| 1996-01-12 | 966 | 966 | 965 | 965 | 10,000 | 4,825 |
| 1996-01-11 | 970 | 970 | 965 | 965 | 11,000 | 4,825 |
| 1996-01-10 | 965 | 970 | 965 | 970 | 4,000 | 4,850 |
| 1996-01-09 | 970 | 975 | 970 | 970 | 16,000 | 4,850 |
| 1996-01-08 | 980 | 980 | 970 | 975 | 14,000 | 4,875 |
| 1996-01-05 | 970 | 975 | 970 | 970 | 16,000 | 4,850 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
