6299 (株)神鋼環境ソリューションの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-28	389	389	389	389	1,000	1,945
1998-12-25	380	390	380	390	17,000	1,950
1998-12-24	381	381	370	370	3,000	1,850
1998-12-22	370	370	370	370	3,000	1,850
1998-12-18	376	376	376	376	1,000	1,880
1998-12-17	376	376	376	376	2,000	1,880
1998-12-11	386	386	376	376	10,000	1,880
1998-12-07	371	376	371	376	7,000	1,880
1998-12-04	410	430	410	430	30,000	2,150
1998-12-02	410	410	410	410	2,000	2,050
1998-12-01	377	377	376	376	3,000	1,880
1998-11-30	370	370	370	370	3,000	1,850
1998-11-27	420	420	420	420	1,000	2,100
1998-11-26	400	420	400	420	6,000	2,100
1998-11-25	370	370	370	370	4,000	1,850
1998-11-24	390	390	360	360	2,000	1,800
1998-11-20	370	370	370	370	3,000	1,850
1998-11-13	370	370	370	370	29,000	1,850
1998-11-12	350	370	350	370	4,000	1,850
1998-11-10	350	350	350	350	1,000	1,750
1998-11-06	367	367	367	367	6,000	1,835
1998-11-05	350	360	350	360	4,000	1,800
1998-11-04	366	366	350	350	5,000	1,750
1998-10-28	366	366	366	366	3,000	1,830
1998-10-26	367	367	367	367	1,000	1,835
1998-10-23	367	367	367	367	11,000	1,835
1998-10-21	374	374	374	374	3,000	1,870
1998-10-20	320	375	320	375	6,000	1,875
1998-10-19	350	350	350	350	1,000	1,750
1998-10-16	369	369	369	369	3,000	1,845
1998-10-15	374	374	374	374	1,000	1,870
1998-10-14	380	380	320	370	6,000	1,850
1998-10-13	375	375	375	375	1,000	1,875
1998-10-08	380	419	380	419	5,000	2,095
1998-10-07	400	400	380	380	2,000	1,900
1998-10-06	381	401	381	401	2,000	2,005
1998-10-02	425	425	425	425	2,000	2,125
1998-09-29	382	427	382	427	2,000	2,135
1998-09-28	361	430	361	430	3,000	2,150
1998-09-25	440	440	440	440	10,000	2,200
1998-09-24	440	440	439	439	2,000	2,195
1998-09-21	410	410	410	410	1,000	2,050
1998-09-16	410	410	410	410	1,000	2,050
1998-09-14	410	410	410	410	5,000	2,050
1998-09-11	425	425	410	420	10,000	2,100
1998-09-10	430	430	430	430	1,000	2,150
1998-09-08	415	425	415	425	3,000	2,125
1998-09-04	425	425	420	420	4,000	2,100
1998-09-03	425	425	425	425	1,000	2,125
1998-09-02	470	470	470	470	2,000	2,350
1998-09-01	421	425	420	425	3,000	2,125
1998-08-28	420	421	420	421	2,000	2,105
1998-08-26	470	470	470	470	2,000	2,350
1998-08-25	450	450	450	450	13,000	2,250
1998-08-24	440	450	440	450	2,000	2,250
1998-08-14	411	411	411	411	1,000	2,055
1998-08-12	440	440	440	440	2,000	2,200
1998-08-06	440	440	440	440	2,000	2,200
1998-08-04	470	470	470	470	2,000	2,350
1998-08-03	440	440	440	440	2,000	2,200
1998-07-31	440	440	440	440	3,000	2,200
1998-07-30	450	451	440	440	4,000	2,200
1998-07-29	480	480	480	480	1,000	2,400
1998-07-24	498	498	498	498	8,000	2,490
1998-07-23	468	480	468	480	7,000	2,400
1998-07-22	498	498	498	498	5,000	2,490
1998-07-21	520	520	520	520	1,000	2,600
1998-07-16	498	510	498	510	5,000	2,550
1998-07-15	498	498	498	498	1,000	2,490
1998-07-13	498	498	498	498	1,000	2,490
1998-07-10	520	520	480	500	7,000	2,500
1998-07-08	510	510	510	510	10,000	2,550
1998-07-07	500	500	500	500	4,000	2,500
1998-07-06	500	500	500	500	5,000	2,500
1998-07-03	500	500	500	500	5,000	2,500
1998-07-02	510	520	504	504	29,000	2,520
1998-07-01	500	520	500	510	126,000	2,550
1998-06-26	390	390	390	390	2,000	1,950
1998-06-25	440	440	440	440	10,000	2,200
1998-06-24	440	440	440	440	21,000	2,200
1998-06-23	400	430	400	430	9,000	2,150
1998-06-19	399	399	399	399	1,000	1,995
1998-06-17	385	385	380	380	11,000	1,900
1998-06-16	385	385	385	385	1,000	1,925
1998-06-15	385	385	385	385	1,000	1,925
1998-06-12	394	394	390	390	7,000	1,950
1998-06-11	395	395	395	395	1,000	1,975
1998-06-09	385	385	385	385	2,000	1,925
1998-06-08	410	410	410	410	1,000	2,050
1998-06-05	401	410	401	410	2,000	2,050
1998-06-04	430	430	390	390	2,000	1,950
1998-06-02	435	435	435	435	2,000	2,175
1998-05-26	430	448	430	448	8,000	2,240
1998-05-25	429	429	429	429	4,000	2,145
1998-05-22	401	401	401	401	1,000	2,005
1998-05-21	401	401	401	401	1,000	2,005
1998-05-19	429	429	429	429	1,000	2,145
1998-05-14	418	418	418	418	15,000	2,090
1998-05-13	419	419	419	419	14,000	2,095
1998-05-12	419	420	419	420	6,000	2,100
1998-05-08	380	425	380	425	2,000	2,125
1998-05-07	424	424	380	380	4,000	1,900
1998-05-06	440	440	440	440	2,000	2,200
1998-05-01	380	380	380	380	2,000	1,900
1998-04-28	395	395	380	380	4,000	1,900
1998-04-27	400	400	395	395	2,000	1,975
1998-04-24	400	400	400	400	16,000	2,000
1998-04-23	390	390	390	390	2,000	1,950
1998-04-22	390	390	390	390	4,000	1,950
1998-04-21	391	396	390	395	13,000	1,975
1998-04-20	400	400	400	400	1,000	2,000
1998-04-17	400	401	400	400	5,000	2,000
1998-04-16	410	410	400	400	3,000	2,000
1998-04-15	425	425	425	425	11,000	2,125
1998-04-14	420	420	420	420	1,000	2,100
1998-04-10	420	420	420	420	1,000	2,100
1998-04-09	425	427	420	420	5,000	2,100
1998-04-07	425	425	425	425	3,000	2,125
1998-04-03	429	429	429	429	7,000	2,145
1998-04-02	444	444	440	440	4,000	2,200
1998-04-01	444	444	444	444	2,000	2,220
1998-03-30	452	453	452	452	5,000	2,260
1998-03-27	450	450	449	450	7,000	2,250
1998-03-26	450	450	450	450	3,000	2,250
1998-03-25	440	450	440	450	10,000	2,250
1998-03-24	427	427	423	423	5,000	2,115
1998-03-23	422	422	422	422	1,000	2,110
1998-03-20	435	435	427	427	11,000	2,135
1998-03-19	435	440	435	440	5,000	2,200
1998-03-18	430	440	425	425	21,000	2,125
1998-03-17	425	425	425	425	1,000	2,125
1998-03-16	425	425	415	425	9,000	2,125
1998-03-12	416	417	415	417	5,000	2,085
1998-03-11	415	416	415	416	10,000	2,080
1998-03-09	410	410	400	410	9,000	2,050
1998-03-06	420	420	400	400	14,000	2,000
1998-03-03	440	440	430	430	3,000	2,150
1998-03-02	440	441	440	440	9,000	2,200
1998-02-27	430	440	430	440	2,000	2,200
1998-02-25	450	460	440	440	15,000	2,200
1998-02-23	443	443	443	443	1,000	2,215
1998-02-20	443	443	443	443	1,000	2,215
1998-02-19	451	451	451	451	1,000	2,255
1998-02-18	460	460	460	460	2,000	2,300
1998-02-17	451	451	451	451	2,000	2,255
1998-02-16	451	451	451	451	2,000	2,255
1998-02-13	451	451	451	451	3,000	2,255
1998-02-12	450	451	450	451	9,000	2,255
1998-02-10	441	441	441	441	1,000	2,205
1998-02-09	451	451	440	440	7,000	2,200
1998-02-06	446	450	446	450	14,000	2,250
1998-02-04	446	451	446	451	11,000	2,255
1998-02-03	451	451	451	451	6,000	2,255
1998-02-02	430	430	430	430	1,000	2,150
1998-01-30	445	445	430	430	2,000	2,150
1998-01-29	450	450	450	450	3,000	2,250
1998-01-28	430	450	430	450	16,000	2,250
1998-01-27	401	415	401	415	3,000	2,075
1998-01-26	400	400	400	400	10,000	2,000
1998-01-23	410	410	400	400	13,000	2,000
1998-01-22	400	400	400	400	2,000	2,000
1998-01-21	395	395	395	395	5,000	1,975
1998-01-16	330	330	330	330	5,000	1,650
1998-01-14	335	335	335	335	1,000	1,675
1998-01-13	350	350	350	350	1,000	1,750
1998-01-12	355	355	355	355	2,000	1,775
1998-01-08	349	351	349	350	14,000	1,750
1998-01-06	350	350	350	350	4,000	1,750

分割・併合履歴： [2017-09-27]1株→0.2株

6299 (株)神鋼環境ソリューション の時系列データ [1998年度]

6299 (株)神鋼環境ソリューションの時系列データ [1998年度]