6299 (株)神鋼環境ソリューション の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-303203203103108,0001,550
1999-12-293203203203201,0001,600
1999-12-273403503403503,0001,750
1999-12-2432032532032521,0001,625
1999-12-2230030028528514,0001,425
1999-12-203213213213211,0001,605
1999-12-1730130130130112,0001,505
1999-12-163013013013012,0001,505
1999-12-153013013013013,0001,505
1999-12-143023023023022,0001,510
1999-12-103013033013019,0001,505
1999-12-0935035035035012,0001,750
1999-12-0833035033034010,0001,700
1999-12-073103203103203,0001,600
1999-12-063053053053052,0001,525
1999-12-0330030530030514,0001,525
1999-12-022922922922922,0001,460
1999-12-012722722722721,0001,360
1999-11-302722722722723,0001,360
1999-11-292752752752751,0001,375
1999-11-262752752752755,0001,375
1999-11-2530430427727717,0001,385
1999-11-243053053053051,0001,525
1999-11-223103103103103,0001,550
1999-11-172722722722725,0001,360
1999-11-1626927126927013,0001,350
1999-11-152992992992991,0001,495
1999-11-1230030130030039,0001,500
1999-11-113203203203202,0001,600
1999-11-103203203203205,0001,600
1999-11-083203203203206,0001,600
1999-11-043313313203202,0001,600
1999-11-023493493213245,0001,620
1999-11-013203203203201,0001,600
1999-10-283303303303303,0001,650
1999-10-263503603303307,0001,650
1999-10-253203303203306,0001,650
1999-10-2232032030030013,0001,500
1999-10-2134034032032038,0001,600
1999-10-2035335333033011,0001,650
1999-10-193703703703701,0001,850
1999-10-083803853723729,0001,860
1999-10-073803803803802,0001,900
1999-10-063903903703716,0001,855
1999-10-044204204204202,0002,100
1999-10-014054104054104,0002,050
1999-09-294054054054051,0002,025
1999-09-283984203984204,0002,100
1999-09-273803803803802,0001,900
1999-09-2439040039039922,0001,995
1999-09-213803803803801,0001,900
1999-09-2036038036038011,0001,900
1999-09-174204204194193,0002,095
1999-09-1644044040040023,0002,000
1999-09-1440043040043029,0002,150
1999-09-093643643603604,0001,800
1999-09-083553563553565,0001,780
1999-09-073613623603625,0001,810
1999-09-063733733653657,0001,825
1999-09-024094093743746,0001,870
1999-09-013803853803854,0001,925
1999-08-313853853803854,0001,925
1999-08-274004004004002,0002,000
1999-08-263953953953953,0001,975
1999-08-2540040040040010,0002,000
1999-08-243803803713715,0001,855
1999-08-233803803803803,0001,900
1999-08-2042042038538512,0001,925
1999-08-173803853803855,0001,925
1999-08-133803803803801,0001,900
1999-08-123803803803807,0001,900
1999-08-1138038037038015,0001,900
1999-08-103983983853856,0001,925
1999-08-063993993993991,0001,995
1999-08-054104104104104,0002,050
1999-08-034204204104105,0002,050
1999-08-024104104104107,0002,050
1999-07-304194194104102,0002,050
1999-07-284204204204202,0002,100
1999-07-264304304304309,0002,150
1999-07-2343043043043015,0002,150
1999-07-2243043041042110,0002,105
1999-07-214304304124128,0002,060
1999-07-194324324204206,0002,100
1999-07-1542043042043012,0002,150
1999-07-1445045040141521,0002,075
1999-07-1340045540045069,0002,250
1999-07-124004004004001,0002,000
1999-07-094054054004003,0002,000
1999-07-0840540540540513,0002,025
1999-07-073904003904002,0002,000
1999-07-064044054044052,0002,025
1999-07-054004104004059,0002,025
1999-07-0239540039539512,0001,975
1999-07-013953953853853,0001,925
1999-06-304004003953955,0001,975
1999-06-294004003953955,0001,975
1999-06-2540540538438414,0001,920
1999-06-244084083844005,0002,000
1999-06-2338041038041042,0002,050
1999-06-223653653653656,0001,825
1999-06-2137037035335325,0001,765
1999-06-183703703693709,0001,850
1999-06-1738038037037011,0001,850
1999-06-163803803803804,0001,900
1999-06-153803803753754,0001,875
1999-06-1138038037638013,0001,900
1999-06-103803803803801,0001,900
1999-06-093803803803802,0001,900
1999-06-073713713703706,0001,850
1999-06-043713713713712,0001,855
1999-06-024064064064062,0002,030
1999-06-013803803713713,0001,855
1999-05-283753753753756,0001,875
1999-05-273803803803806,0001,900
1999-05-264054054054053,0002,025
1999-05-253854053854059,0002,025
1999-05-243803803803804,0001,900
1999-05-213813813803802,0001,900
1999-05-204004013803807,0001,900
1999-05-194014154014154,0002,075
1999-05-184054054054052,0002,025
1999-05-174104104104101,0002,050
1999-05-1342142141041035,0002,050
1999-05-124204204204201,0002,100
1999-05-114204204204202,0002,100
1999-05-104204204204201,0002,100
1999-05-074404404204206,0002,100
1999-05-0643544042044014,0002,200
1999-04-303913923913924,0001,960
1999-04-284254274254259,0002,125
1999-04-264254254244242,0002,120
1999-04-2340542040040015,0002,000
1999-04-224004004004003,0002,000
1999-04-2142542540040014,0002,000
1999-04-2042244042243032,0002,150
1999-04-194204204114116,0002,055
1999-04-164104184104189,0002,090
1999-04-154104204104107,0002,050
1999-04-144304304104106,0002,050
1999-04-1343043040242522,0002,125
1999-04-123984033823829,0001,910
1999-04-093863993853855,0001,925
1999-04-083753773753777,0001,885
1999-04-0738038537537514,0001,875
1999-04-063753753753752,0001,875
1999-04-054004004004001,0002,000
1999-04-024004004004002,0002,000
1999-04-013713753713755,0001,875
1999-03-313993993993993,0001,995
1999-03-3040040036039913,0001,995
1999-03-2942043041041012,0002,050
1999-03-2642043041543056,0002,150
1999-03-2535140035140050,0002,000
1999-03-243153203153203,0001,600
1999-03-2336636635035012,0001,750
1999-03-1933834833834542,0001,725
1999-03-1834834833533514,0001,675
1999-03-1730234830034865,0001,740
1999-03-1632032030030053,0001,500
1999-03-153253253213225,0001,610
1999-03-123263263253254,0001,625
1999-03-1132032532032514,0001,625
1999-03-103233233103104,0001,550
1999-03-093253253253254,0001,625
1999-03-083253253243245,0001,620
1999-03-053253253253251,0001,625
1999-03-023483483253254,0001,625
1999-03-013203203203202,0001,600
1999-02-2635035032032020,0001,600
1999-02-253103303103305,0001,650
1999-02-233013013013011,0001,505
1999-02-223003003003002,0001,500
1999-02-193053053053051,0001,525
1999-02-182913042803046,0001,520
1999-02-172962962952956,0001,475
1999-02-163033032952959,0001,475
1999-02-153003003003001,0001,500
1999-02-123003003003002,0001,500
1999-02-103003003003005,0001,500
1999-02-093103103103101,0001,550
1999-02-083103103103103,0001,550
1999-02-053123123103108,0001,550
1999-02-043213213103107,0001,550
1999-02-033303303213218,0001,605
1999-02-023353353303306,0001,650
1999-01-293403403403404,0001,700
1999-01-283453453403409,0001,700
1999-01-2635035034034010,0001,700
1999-01-2536036035035012,0001,750
1999-01-213583583583581,0001,790
1999-01-193583583583581,0001,790
1999-01-183503583503582,0001,790
1999-01-143583583583581,0001,790
1999-01-133553603553605,0001,800
1999-01-123603603603602,0001,800
1999-01-073993993993992,0001,995
1999-01-054004004004002,0002,000

分割・併合履歴 : [2017-09-27]1株→0.2株