6299 (株)神鋼環境ソリューション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 271 | 271 | 271 | 271 | 11,000 | 1,355 |
| 2001-12-25 | 275 | 275 | 270 | 270 | 8,000 | 1,350 |
| 2001-12-20 | 269 | 269 | 261 | 261 | 4,000 | 1,305 |
| 2001-12-19 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2001-12-18 | 270 | 270 | 269 | 269 | 2,000 | 1,345 |
| 2001-12-14 | 284 | 284 | 280 | 280 | 5,000 | 1,400 |
| 2001-12-13 | 286 | 286 | 285 | 285 | 2,000 | 1,425 |
| 2001-12-12 | 290 | 290 | 286 | 286 | 4,000 | 1,430 |
| 2001-12-11 | 309 | 310 | 309 | 310 | 10,000 | 1,550 |
| 2001-12-07 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2001-12-06 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2001-12-05 | 285 | 285 | 285 | 285 | 16,000 | 1,425 |
| 2001-12-04 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2001-12-03 | 279 | 280 | 279 | 280 | 4,000 | 1,400 |
| 2001-11-30 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2001-11-28 | 280 | 280 | 261 | 261 | 2,000 | 1,305 |
| 2001-11-27 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2001-11-26 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-11-22 | 274 | 275 | 273 | 275 | 5,000 | 1,375 |
| 2001-11-20 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2001-11-16 | 250 | 280 | 250 | 280 | 3,000 | 1,400 |
| 2001-11-15 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2001-11-14 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-11-12 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2001-11-09 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2001-11-08 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2001-11-07 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-11-06 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-11-02 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2001-10-29 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2001-10-25 | 270 | 270 | 260 | 260 | 16,000 | 1,300 |
| 2001-10-19 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2001-10-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-10-17 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2001-10-09 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2001-10-05 | 285 | 290 | 285 | 290 | 3,000 | 1,450 |
| 2001-10-04 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-10-02 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-10-01 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2001-09-28 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2001-09-27 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-09-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-09-25 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-09-21 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-09-20 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-09-18 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-09-14 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-09-13 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-09-12 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-09-10 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2001-09-07 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 2001-09-06 | 269 | 270 | 269 | 270 | 2,000 | 1,350 |
| 2001-09-04 | 290 | 290 | 267 | 267 | 7,000 | 1,335 |
| 2001-09-03 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2001-08-29 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2001-08-28 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2001-08-27 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2001-08-24 | 294 | 294 | 290 | 294 | 7,000 | 1,470 |
| 2001-08-23 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2001-08-22 | 285 | 285 | 280 | 280 | 2,000 | 1,400 |
| 2001-08-21 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2001-08-20 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2001-08-17 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2001-08-14 | 300 | 300 | 295 | 295 | 5,000 | 1,475 |
| 2001-08-10 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2001-08-02 | 309 | 309 | 303 | 305 | 3,000 | 1,525 |
| 2001-08-01 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2001-07-30 | 315 | 315 | 315 | 315 | 8,000 | 1,575 |
| 2001-07-26 | 315 | 315 | 315 | 315 | 12,000 | 1,575 |
| 2001-07-25 | 304 | 315 | 303 | 315 | 3,000 | 1,575 |
| 2001-07-24 | 310 | 310 | 300 | 300 | 2,000 | 1,500 |
| 2001-07-23 | 333 | 333 | 330 | 330 | 3,000 | 1,650 |
| 2001-07-19 | 300 | 340 | 300 | 340 | 6,000 | 1,700 |
| 2001-07-18 | 303 | 303 | 300 | 300 | 3,000 | 1,500 |
| 2001-07-16 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 2001-07-11 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2001-07-06 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2001-07-04 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2001-07-03 | 340 | 340 | 336 | 336 | 4,000 | 1,680 |
| 2001-06-29 | 340 | 340 | 340 | 340 | 12,000 | 1,700 |
| 2001-06-27 | 320 | 322 | 320 | 321 | 7,000 | 1,605 |
| 2001-06-26 | 320 | 320 | 320 | 320 | 21,000 | 1,600 |
| 2001-06-25 | 320 | 320 | 318 | 320 | 7,000 | 1,600 |
| 2001-06-22 | 319 | 319 | 317 | 318 | 13,000 | 1,590 |
| 2001-06-21 | 310 | 311 | 310 | 311 | 2,000 | 1,555 |
| 2001-06-20 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2001-06-19 | 300 | 309 | 300 | 309 | 2,000 | 1,545 |
| 2001-06-15 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2001-06-14 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 2001-06-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-06-12 | 325 | 325 | 320 | 320 | 6,000 | 1,600 |
| 2001-06-08 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2001-06-07 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2001-06-06 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2001-06-04 | 332 | 332 | 330 | 330 | 7,000 | 1,650 |
| 2001-06-01 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2001-05-31 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2001-05-29 | 327 | 327 | 325 | 325 | 7,000 | 1,625 |
| 2001-05-25 | 325 | 325 | 325 | 325 | 6,000 | 1,625 |
| 2001-05-24 | 326 | 326 | 325 | 325 | 3,000 | 1,625 |
| 2001-05-23 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2001-05-22 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2001-05-21 | 329 | 330 | 329 | 330 | 3,000 | 1,650 |
| 2001-05-18 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2001-05-16 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2001-05-15 | 330 | 330 | 322 | 322 | 8,000 | 1,610 |
| 2001-05-14 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2001-05-10 | 350 | 350 | 330 | 331 | 20,000 | 1,655 |
| 2001-05-09 | 350 | 354 | 350 | 350 | 13,000 | 1,750 |
| 2001-05-08 | 331 | 350 | 330 | 350 | 11,000 | 1,750 |
| 2001-05-07 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2001-05-02 | 318 | 318 | 318 | 318 | 4,000 | 1,590 |
| 2001-05-01 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2001-04-27 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2001-04-26 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-04-25 | 308 | 310 | 300 | 300 | 26,000 | 1,500 |
| 2001-04-24 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2001-04-23 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2001-04-18 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2001-04-17 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
| 2001-04-16 | 294 | 295 | 294 | 295 | 8,000 | 1,475 |
| 2001-04-13 | 293 | 294 | 293 | 294 | 42,000 | 1,470 |
| 2001-04-12 | 288 | 292 | 288 | 292 | 15,000 | 1,460 |
| 2001-04-11 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2001-04-10 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-04-06 | 285 | 285 | 280 | 280 | 5,000 | 1,400 |
| 2001-04-05 | 276 | 280 | 276 | 280 | 2,000 | 1,400 |
| 2001-04-03 | 281 | 289 | 281 | 289 | 3,000 | 1,445 |
| 2001-04-02 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-03-30 | 265 | 265 | 265 | 265 | 9,000 | 1,325 |
| 2001-03-29 | 270 | 270 | 266 | 266 | 10,000 | 1,330 |
| 2001-03-26 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2001-03-23 | 294 | 294 | 294 | 294 | 12,000 | 1,470 |
| 2001-03-22 | 294 | 294 | 294 | 294 | 5,000 | 1,470 |
| 2001-03-19 | 275 | 275 | 272 | 272 | 2,000 | 1,360 |
| 2001-03-13 | 278 | 278 | 275 | 275 | 3,000 | 1,375 |
| 2001-03-12 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2001-03-09 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-03-08 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2001-03-07 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2001-03-05 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2001-03-02 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2001-02-28 | 282 | 290 | 282 | 290 | 3,000 | 1,450 |
| 2001-02-27 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2001-02-26 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2001-02-23 | 294 | 294 | 294 | 294 | 11,000 | 1,470 |
| 2001-02-22 | 290 | 290 | 280 | 280 | 3,000 | 1,400 |
| 2001-02-21 | 294 | 294 | 290 | 290 | 2,000 | 1,450 |
| 2001-02-20 | 294 | 294 | 293 | 294 | 22,000 | 1,470 |
| 2001-02-19 | 278 | 280 | 278 | 280 | 3,000 | 1,400 |
| 2001-02-15 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2001-02-14 | 277 | 285 | 277 | 285 | 2,000 | 1,425 |
| 2001-02-08 | 280 | 280 | 272 | 272 | 4,000 | 1,360 |
| 2001-02-02 | 287 | 287 | 285 | 285 | 3,000 | 1,425 |
| 2001-02-01 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2001-01-29 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2001-01-26 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2001-01-25 | 290 | 295 | 290 | 295 | 10,000 | 1,475 |
| 2001-01-23 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-01-19 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-01-16 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2001-01-11 | 265 | 265 | 252 | 252 | 7,000 | 1,260 |
| 2001-01-10 | 275 | 275 | 270 | 270 | 6,000 | 1,350 |
| 2001-01-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-01-05 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
