6299 (株)神鋼環境ソリューション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-12-27 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2000-12-25 | 300 | 310 | 300 | 310 | 21,000 | 1,550 |
| 2000-12-22 | 288 | 288 | 280 | 280 | 10,000 | 1,400 |
| 2000-12-21 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2000-12-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-12-19 | 274 | 275 | 268 | 268 | 3,000 | 1,340 |
| 2000-12-15 | 279 | 279 | 279 | 279 | 76,000 | 1,395 |
| 2000-12-14 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-12-12 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2000-12-11 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2000-12-06 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-12-05 | 290 | 300 | 290 | 300 | 33,000 | 1,500 |
| 2000-12-04 | 290 | 290 | 268 | 268 | 3,000 | 1,340 |
| 2000-11-27 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2000-11-24 | 271 | 290 | 271 | 290 | 12,000 | 1,450 |
| 2000-11-21 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2000-11-17 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2000-11-16 | 262 | 262 | 261 | 261 | 3,000 | 1,305 |
| 2000-11-15 | 260 | 261 | 260 | 261 | 12,000 | 1,305 |
| 2000-11-10 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-11-08 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2000-11-07 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-11-02 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2000-10-25 | 270 | 299 | 270 | 299 | 13,000 | 1,495 |
| 2000-10-24 | 275 | 275 | 265 | 265 | 2,000 | 1,325 |
| 2000-10-20 | 280 | 280 | 270 | 270 | 3,000 | 1,350 |
| 2000-10-19 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2000-10-17 | 278 | 278 | 275 | 275 | 3,000 | 1,375 |
| 2000-10-12 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2000-10-11 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2000-10-10 | 281 | 281 | 280 | 280 | 4,000 | 1,400 |
| 2000-10-06 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2000-10-05 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2000-10-04 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2000-10-03 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-09-29 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2000-09-28 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2000-09-26 | 320 | 330 | 280 | 280 | 15,000 | 1,400 |
| 2000-09-22 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-09-21 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-09-14 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-09-13 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2000-09-12 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2000-09-07 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2000-09-06 | 298 | 298 | 298 | 298 | 10,000 | 1,490 |
| 2000-09-04 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2000-09-01 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2000-08-31 | 316 | 316 | 316 | 316 | 3,000 | 1,580 |
| 2000-08-30 | 320 | 320 | 315 | 316 | 3,000 | 1,580 |
| 2000-08-29 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2000-08-28 | 339 | 339 | 311 | 311 | 5,000 | 1,555 |
| 2000-08-25 | 330 | 340 | 330 | 340 | 7,000 | 1,700 |
| 2000-08-24 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-08-23 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2000-08-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-08-17 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-08-16 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2000-08-15 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-08-08 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-08-07 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-08-04 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2000-08-02 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2000-07-31 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2000-07-28 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2000-07-27 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-07-26 | 340 | 340 | 340 | 340 | 15,000 | 1,700 |
| 2000-07-25 | 320 | 330 | 320 | 330 | 4,000 | 1,650 |
| 2000-07-24 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-07-18 | 322 | 324 | 322 | 324 | 2,000 | 1,620 |
| 2000-07-17 | 321 | 321 | 321 | 321 | 4,000 | 1,605 |
| 2000-07-14 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2000-07-12 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-07-11 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2000-07-10 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2000-07-07 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-07-06 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2000-07-04 | 330 | 330 | 320 | 330 | 7,000 | 1,650 |
| 2000-06-30 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2000-06-27 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2000-06-26 | 340 | 360 | 340 | 351 | 36,000 | 1,755 |
| 2000-06-23 | 320 | 330 | 320 | 330 | 11,000 | 1,650 |
| 2000-06-22 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
| 2000-06-21 | 315 | 315 | 310 | 310 | 3,000 | 1,550 |
| 2000-06-20 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 2000-06-19 | 320 | 320 | 315 | 315 | 6,000 | 1,575 |
| 2000-06-16 | 310 | 315 | 310 | 310 | 7,000 | 1,550 |
| 2000-06-15 | 314 | 314 | 309 | 309 | 77,000 | 1,545 |
| 2000-06-14 | 300 | 305 | 300 | 305 | 11,000 | 1,525 |
| 2000-06-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-06-12 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-06-09 | 300 | 300 | 290 | 290 | 2,000 | 1,450 |
| 2000-06-08 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2000-06-07 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-06-06 | 275 | 300 | 275 | 300 | 7,000 | 1,500 |
| 2000-06-02 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-05-29 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-05-25 | 300 | 320 | 300 | 320 | 11,000 | 1,600 |
| 2000-05-24 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2000-05-23 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2000-05-18 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2000-05-17 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2000-05-16 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-05-15 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2000-05-12 | 271 | 280 | 271 | 280 | 31,000 | 1,400 |
| 2000-05-08 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2000-05-02 | 286 | 300 | 255 | 255 | 8,000 | 1,275 |
| 2000-04-28 | 261 | 261 | 250 | 250 | 6,000 | 1,250 |
| 2000-04-27 | 265 | 265 | 260 | 260 | 9,000 | 1,300 |
| 2000-04-26 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2000-04-25 | 269 | 269 | 261 | 265 | 24,000 | 1,325 |
| 2000-04-21 | 265 | 270 | 265 | 270 | 7,000 | 1,350 |
| 2000-04-20 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2000-04-19 | 275 | 275 | 265 | 265 | 5,000 | 1,325 |
| 2000-04-18 | 275 | 280 | 275 | 280 | 10,000 | 1,400 |
| 2000-04-17 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-04-14 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2000-04-12 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-04-11 | 290 | 292 | 290 | 290 | 5,000 | 1,450 |
| 2000-04-07 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2000-04-06 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2000-04-05 | 280 | 280 | 275 | 280 | 5,000 | 1,400 |
| 2000-04-04 | 275 | 280 | 275 | 275 | 8,000 | 1,375 |
| 2000-04-03 | 275 | 280 | 275 | 280 | 3,000 | 1,400 |
| 2000-03-31 | 282 | 282 | 280 | 280 | 9,000 | 1,400 |
| 2000-03-29 | 286 | 300 | 286 | 300 | 9,000 | 1,500 |
| 2000-03-27 | 286 | 290 | 286 | 290 | 6,000 | 1,450 |
| 2000-03-24 | 286 | 286 | 286 | 286 | 15,000 | 1,430 |
| 2000-03-23 | 286 | 286 | 282 | 285 | 10,000 | 1,425 |
| 2000-03-22 | 299 | 299 | 260 | 261 | 20,000 | 1,305 |
| 2000-03-21 | 299 | 300 | 299 | 300 | 2,000 | 1,500 |
| 2000-03-17 | 295 | 300 | 295 | 300 | 6,000 | 1,500 |
| 2000-03-14 | 280 | 281 | 280 | 280 | 5,000 | 1,400 |
| 2000-03-13 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-03-09 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2000-03-03 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-03-02 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2000-03-01 | 281 | 284 | 281 | 283 | 18,000 | 1,415 |
| 2000-02-29 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2000-02-28 | 310 | 330 | 310 | 330 | 11,000 | 1,650 |
| 2000-02-25 | 280 | 300 | 280 | 300 | 8,000 | 1,500 |
| 2000-02-23 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2000-02-22 | 280 | 298 | 280 | 298 | 2,000 | 1,490 |
| 2000-02-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2000-02-18 | 280 | 280 | 271 | 271 | 2,000 | 1,355 |
| 2000-02-17 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-02-16 | 271 | 340 | 270 | 340 | 6,000 | 1,700 |
| 2000-02-15 | 275 | 275 | 271 | 271 | 3,000 | 1,355 |
| 2000-02-14 | 283 | 283 | 280 | 280 | 2,000 | 1,400 |
| 2000-02-10 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-02-09 | 281 | 281 | 270 | 270 | 9,000 | 1,350 |
| 2000-02-07 | 270 | 270 | 266 | 266 | 6,000 | 1,330 |
| 2000-02-04 | 300 | 300 | 270 | 270 | 5,000 | 1,350 |
| 2000-02-03 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2000-02-02 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-02-01 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-01-28 | 300 | 300 | 290 | 290 | 2,000 | 1,450 |
| 2000-01-26 | 310 | 310 | 300 | 300 | 2,000 | 1,500 |
| 2000-01-25 | 310 | 310 | 310 | 310 | 11,000 | 1,550 |
| 2000-01-24 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-01-20 | 309 | 309 | 309 | 309 | 9,000 | 1,545 |
| 2000-01-19 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-01-18 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2000-01-17 | 312 | 312 | 310 | 310 | 4,000 | 1,550 |
| 2000-01-14 | 311 | 311 | 310 | 310 | 2,000 | 1,550 |
| 2000-01-13 | 310 | 310 | 310 | 310 | 6,000 | 1,550 |
| 2000-01-11 | 315 | 315 | 315 | 315 | 6,000 | 1,575 |
| 2000-01-07 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-01-06 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-01-05 | 350 | 350 | 315 | 315 | 7,000 | 1,575 |
| 2000-01-04 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
