6299 (株)神鋼環境ソリューション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 340 | 358 | 340 | 358 | 13,000 | 1,790 |
| 1997-12-25 | 329 | 330 | 329 | 330 | 8,000 | 1,650 |
| 1997-12-22 | 370 | 370 | 354 | 354 | 10,000 | 1,770 |
| 1997-12-19 | 372 | 372 | 368 | 368 | 7,000 | 1,840 |
| 1997-12-18 | 374 | 375 | 370 | 372 | 17,000 | 1,860 |
| 1997-12-17 | 369 | 374 | 369 | 374 | 7,000 | 1,870 |
| 1997-12-16 | 375 | 375 | 374 | 374 | 10,000 | 1,870 |
| 1997-12-15 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 1997-12-12 | 380 | 380 | 375 | 375 | 8,000 | 1,875 |
| 1997-12-11 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 1997-12-10 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1997-12-09 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 1997-12-08 | 385 | 390 | 385 | 385 | 20,000 | 1,925 |
| 1997-12-05 | 410 | 410 | 385 | 385 | 37,000 | 1,925 |
| 1997-12-04 | 400 | 400 | 399 | 400 | 8,000 | 2,000 |
| 1997-12-03 | 400 | 400 | 399 | 399 | 6,000 | 1,995 |
| 1997-12-02 | 385 | 400 | 385 | 400 | 11,000 | 2,000 |
| 1997-12-01 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 1997-11-28 | 385 | 385 | 385 | 385 | 6,000 | 1,925 |
| 1997-11-27 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 1997-11-25 | 400 | 400 | 400 | 400 | 23,000 | 2,000 |
| 1997-11-21 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1997-11-20 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 1997-11-19 | 396 | 400 | 396 | 400 | 5,000 | 2,000 |
| 1997-11-18 | 389 | 389 | 389 | 389 | 4,000 | 1,945 |
| 1997-11-17 | 389 | 389 | 389 | 389 | 3,000 | 1,945 |
| 1997-11-14 | 388 | 389 | 388 | 389 | 19,000 | 1,945 |
| 1997-11-13 | 389 | 389 | 389 | 389 | 15,000 | 1,945 |
| 1997-11-12 | 390 | 390 | 390 | 390 | 45,000 | 1,950 |
| 1997-11-10 | 425 | 430 | 425 | 430 | 11,000 | 2,150 |
| 1997-11-07 | 433 | 433 | 430 | 430 | 8,000 | 2,150 |
| 1997-11-06 | 433 | 433 | 433 | 433 | 5,000 | 2,165 |
| 1997-11-05 | 433 | 433 | 433 | 433 | 3,000 | 2,165 |
| 1997-11-04 | 429 | 429 | 429 | 429 | 3,000 | 2,145 |
| 1997-10-31 | 425 | 426 | 425 | 426 | 4,000 | 2,130 |
| 1997-10-30 | 426 | 426 | 426 | 426 | 3,000 | 2,130 |
| 1997-10-29 | 426 | 426 | 426 | 426 | 3,000 | 2,130 |
| 1997-10-28 | 425 | 426 | 425 | 426 | 8,000 | 2,130 |
| 1997-10-27 | 425 | 425 | 425 | 425 | 9,000 | 2,125 |
| 1997-10-24 | 425 | 425 | 425 | 425 | 14,000 | 2,125 |
| 1997-10-23 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 1997-10-22 | 415 | 420 | 415 | 420 | 6,000 | 2,100 |
| 1997-10-21 | 415 | 415 | 414 | 415 | 13,000 | 2,075 |
| 1997-10-20 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1997-10-17 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1997-10-16 | 415 | 418 | 415 | 415 | 16,000 | 2,075 |
| 1997-10-15 | 413 | 413 | 411 | 411 | 2,000 | 2,055 |
| 1997-10-14 | 415 | 415 | 413 | 413 | 6,000 | 2,065 |
| 1997-10-13 | 425 | 425 | 415 | 415 | 2,000 | 2,075 |
| 1997-10-09 | 440 | 440 | 434 | 434 | 14,000 | 2,170 |
| 1997-10-07 | 425 | 435 | 425 | 435 | 2,000 | 2,175 |
| 1997-10-06 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 1997-10-03 | 440 | 440 | 439 | 439 | 10,000 | 2,195 |
| 1997-10-02 | 451 | 451 | 441 | 441 | 7,000 | 2,205 |
| 1997-10-01 | 456 | 456 | 451 | 451 | 7,000 | 2,255 |
| 1997-09-30 | 472 | 475 | 472 | 475 | 13,000 | 2,375 |
| 1997-09-29 | 500 | 500 | 482 | 482 | 11,000 | 2,410 |
| 1997-09-26 | 510 | 510 | 500 | 500 | 3,000 | 2,500 |
| 1997-09-25 | 510 | 510 | 510 | 510 | 9,000 | 2,550 |
| 1997-09-24 | 501 | 501 | 500 | 500 | 4,000 | 2,500 |
| 1997-09-22 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1997-09-19 | 502 | 502 | 500 | 500 | 7,000 | 2,500 |
| 1997-09-18 | 503 | 503 | 502 | 502 | 18,000 | 2,510 |
| 1997-09-16 | 503 | 503 | 503 | 503 | 3,000 | 2,515 |
| 1997-09-12 | 505 | 505 | 503 | 503 | 5,000 | 2,515 |
| 1997-09-11 | 515 | 515 | 515 | 515 | 11,000 | 2,575 |
| 1997-09-10 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1997-09-09 | 515 | 515 | 515 | 515 | 7,000 | 2,575 |
| 1997-09-08 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1997-09-05 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1997-09-04 | 530 | 530 | 525 | 525 | 8,000 | 2,625 |
| 1997-09-03 | 534 | 534 | 534 | 534 | 5,000 | 2,670 |
| 1997-09-02 | 554 | 554 | 534 | 534 | 3,000 | 2,670 |
| 1997-08-29 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1997-08-28 | 530 | 530 | 530 | 530 | 13,000 | 2,650 |
| 1997-08-27 | 531 | 531 | 530 | 530 | 18,000 | 2,650 |
| 1997-08-25 | 536 | 536 | 536 | 536 | 11,000 | 2,680 |
| 1997-08-22 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 1997-08-21 | 545 | 545 | 536 | 537 | 6,000 | 2,685 |
| 1997-08-20 | 546 | 546 | 545 | 545 | 9,000 | 2,725 |
| 1997-08-19 | 545 | 545 | 545 | 545 | 5,000 | 2,725 |
| 1997-08-18 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1997-08-15 | 560 | 560 | 555 | 555 | 12,000 | 2,775 |
| 1997-08-14 | 560 | 560 | 560 | 560 | 9,000 | 2,800 |
| 1997-08-13 | 559 | 560 | 559 | 560 | 15,000 | 2,800 |
| 1997-08-08 | 560 | 560 | 560 | 560 | 11,000 | 2,800 |
| 1997-08-07 | 565 | 565 | 560 | 561 | 13,000 | 2,805 |
| 1997-08-06 | 565 | 566 | 565 | 566 | 6,000 | 2,830 |
| 1997-08-05 | 582 | 582 | 582 | 582 | 2,000 | 2,910 |
| 1997-08-04 | 619 | 619 | 619 | 619 | 2,000 | 3,095 |
| 1997-07-31 | 619 | 619 | 619 | 619 | 10,000 | 3,095 |
| 1997-07-30 | 620 | 620 | 620 | 620 | 30,000 | 3,100 |
| 1997-07-29 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1997-07-28 | 591 | 591 | 585 | 585 | 9,000 | 2,925 |
| 1997-07-25 | 590 | 591 | 590 | 591 | 13,000 | 2,955 |
| 1997-07-24 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 1997-07-23 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1997-07-22 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1997-07-18 | 603 | 608 | 600 | 600 | 7,000 | 3,000 |
| 1997-07-17 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1997-07-16 | 591 | 591 | 585 | 591 | 12,000 | 2,955 |
| 1997-07-15 | 591 | 603 | 590 | 603 | 4,000 | 3,015 |
| 1997-07-14 | 600 | 600 | 585 | 585 | 10,000 | 2,925 |
| 1997-07-11 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 1997-07-10 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1997-07-09 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1997-07-07 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1997-07-04 | 615 | 615 | 600 | 600 | 16,000 | 3,000 |
| 1997-07-03 | 631 | 635 | 625 | 625 | 14,000 | 3,125 |
| 1997-07-02 | 650 | 650 | 645 | 645 | 2,000 | 3,225 |
| 1997-07-01 | 645 | 645 | 645 | 645 | 6,000 | 3,225 |
| 1997-06-30 | 645 | 645 | 643 | 645 | 5,000 | 3,225 |
| 1997-06-27 | 646 | 646 | 631 | 636 | 17,000 | 3,180 |
| 1997-06-26 | 656 | 656 | 646 | 646 | 34,000 | 3,230 |
| 1997-06-25 | 675 | 691 | 656 | 656 | 67,000 | 3,280 |
| 1997-06-24 | 618 | 660 | 618 | 655 | 119,000 | 3,275 |
| 1997-06-23 | 619 | 620 | 610 | 615 | 38,000 | 3,075 |
| 1997-06-20 | 561 | 614 | 561 | 600 | 45,000 | 3,000 |
| 1997-06-19 | 569 | 569 | 551 | 561 | 7,000 | 2,805 |
| 1997-06-18 | 560 | 560 | 560 | 560 | 17,000 | 2,800 |
| 1997-06-17 | 550 | 560 | 549 | 560 | 29,000 | 2,800 |
| 1997-06-13 | 540 | 542 | 526 | 528 | 14,000 | 2,640 |
| 1997-06-12 | 550 | 551 | 540 | 540 | 40,000 | 2,700 |
| 1997-06-11 | 561 | 561 | 550 | 550 | 10,000 | 2,750 |
| 1997-06-10 | 575 | 575 | 560 | 562 | 6,000 | 2,810 |
| 1997-06-09 | 570 | 572 | 570 | 572 | 8,000 | 2,860 |
| 1997-06-06 | 572 | 572 | 572 | 572 | 4,000 | 2,860 |
| 1997-06-05 | 575 | 575 | 574 | 574 | 8,000 | 2,870 |
| 1997-06-04 | 575 | 575 | 575 | 575 | 17,000 | 2,875 |
| 1997-06-03 | 575 | 575 | 574 | 575 | 5,000 | 2,875 |
| 1997-06-02 | 578 | 578 | 575 | 575 | 7,000 | 2,875 |
| 1997-05-30 | 581 | 581 | 581 | 581 | 3,000 | 2,905 |
| 1997-05-29 | 600 | 600 | 598 | 598 | 6,000 | 2,990 |
| 1997-05-28 | 605 | 605 | 600 | 600 | 4,000 | 3,000 |
| 1997-05-27 | 601 | 601 | 601 | 601 | 6,000 | 3,005 |
| 1997-05-26 | 594 | 594 | 594 | 594 | 1,000 | 2,970 |
| 1997-05-23 | 590 | 600 | 590 | 591 | 12,000 | 2,955 |
| 1997-05-22 | 578 | 580 | 578 | 580 | 11,000 | 2,900 |
| 1997-05-21 | 575 | 575 | 573 | 573 | 12,000 | 2,865 |
| 1997-05-19 | 585 | 585 | 575 | 575 | 3,000 | 2,875 |
| 1997-05-16 | 575 | 580 | 575 | 580 | 25,000 | 2,900 |
| 1997-05-15 | 575 | 575 | 575 | 575 | 4,000 | 2,875 |
| 1997-05-14 | 575 | 575 | 575 | 575 | 14,000 | 2,875 |
| 1997-05-13 | 570 | 575 | 570 | 570 | 19,000 | 2,850 |
| 1997-05-12 | 570 | 570 | 565 | 565 | 6,000 | 2,825 |
| 1997-05-09 | 580 | 580 | 580 | 580 | 50,000 | 2,900 |
| 1997-05-08 | 606 | 606 | 606 | 606 | 4,000 | 3,030 |
| 1997-05-07 | 595 | 596 | 595 | 596 | 12,000 | 2,980 |
| 1997-05-06 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 1997-05-02 | 581 | 585 | 580 | 585 | 31,000 | 2,925 |
| 1997-04-28 | 565 | 565 | 565 | 565 | 8,000 | 2,825 |
| 1997-04-25 | 560 | 560 | 560 | 560 | 11,000 | 2,800 |
| 1997-04-24 | 552 | 555 | 552 | 555 | 4,000 | 2,775 |
| 1997-04-23 | 559 | 559 | 558 | 558 | 2,000 | 2,790 |
| 1997-04-22 | 569 | 569 | 559 | 559 | 2,000 | 2,795 |
| 1997-04-21 | 555 | 568 | 550 | 568 | 60,000 | 2,840 |
| 1997-04-18 | 560 | 560 | 555 | 555 | 10,000 | 2,775 |
| 1997-04-17 | 561 | 561 | 552 | 555 | 24,000 | 2,775 |
| 1997-04-16 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1997-04-15 | 553 | 553 | 552 | 552 | 2,000 | 2,760 |
| 1997-04-14 | 570 | 570 | 570 | 570 | 6,000 | 2,850 |
| 1997-04-11 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 1997-04-10 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 1997-04-09 | 560 | 560 | 560 | 560 | 6,000 | 2,800 |
| 1997-04-08 | 570 | 570 | 570 | 570 | 3,000 | 2,850 |
| 1997-04-04 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1997-04-03 | 570 | 570 | 570 | 570 | 8,000 | 2,850 |
| 1997-03-31 | 575 | 575 | 575 | 575 | 15,000 | 2,875 |
| 1997-03-28 | 575 | 575 | 575 | 575 | 3,000 | 2,875 |
| 1997-03-27 | 600 | 600 | 600 | 600 | 6,000 | 3,000 |
| 1997-03-26 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 1997-03-25 | 570 | 571 | 570 | 571 | 4,000 | 2,855 |
| 1997-03-24 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1997-03-21 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1997-03-19 | 570 | 570 | 570 | 570 | 7,000 | 2,850 |
| 1997-03-18 | 590 | 590 | 570 | 570 | 55,000 | 2,850 |
| 1997-03-17 | 585 | 590 | 584 | 590 | 6,000 | 2,950 |
| 1997-03-13 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1997-03-12 | 590 | 590 | 586 | 586 | 10,000 | 2,930 |
| 1997-03-11 | 600 | 600 | 585 | 585 | 4,000 | 2,925 |
| 1997-03-10 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1997-03-06 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1997-03-05 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 1997-03-04 | 639 | 640 | 639 | 640 | 2,000 | 3,200 |
| 1997-02-28 | 640 | 640 | 640 | 640 | 3,000 | 3,200 |
| 1997-02-27 | 630 | 630 | 630 | 630 | 3,000 | 3,150 |
| 1997-02-26 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1997-02-25 | 603 | 603 | 603 | 603 | 2,000 | 3,015 |
| 1997-02-24 | 603 | 603 | 600 | 600 | 6,000 | 3,000 |
| 1997-02-21 | 582 | 582 | 581 | 581 | 2,000 | 2,905 |
| 1997-02-20 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1997-02-19 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1997-02-18 | 582 | 582 | 582 | 582 | 2,000 | 2,910 |
| 1997-02-17 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 1997-02-13 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1997-02-07 | 603 | 603 | 603 | 603 | 4,000 | 3,015 |
| 1997-02-06 | 585 | 613 | 582 | 613 | 8,000 | 3,065 |
| 1997-02-05 | 600 | 610 | 580 | 583 | 9,000 | 2,915 |
| 1997-02-04 | 600 | 604 | 580 | 580 | 18,000 | 2,900 |
| 1997-02-03 | 615 | 615 | 610 | 610 | 23,000 | 3,050 |
| 1997-01-31 | 635 | 635 | 600 | 600 | 9,000 | 3,000 |
| 1997-01-29 | 630 | 640 | 630 | 640 | 17,000 | 3,200 |
| 1997-01-28 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1997-01-24 | 678 | 678 | 678 | 678 | 8,000 | 3,390 |
| 1997-01-23 | 678 | 678 | 678 | 678 | 10,000 | 3,390 |
| 1997-01-16 | 700 | 700 | 687 | 687 | 5,000 | 3,435 |
| 1997-01-14 | 671 | 671 | 671 | 671 | 1,000 | 3,355 |
| 1997-01-13 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 1997-01-10 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 1997-01-08 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1997-01-07 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1997-01-06 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
