6299 (株)神鋼環境ソリューション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 114 | 119 | 114 | 118 | 11,000 | 590 |
| 2002-12-26 | 129 | 129 | 129 | 129 | 10,000 | 645 |
| 2002-12-25 | 117 | 129 | 117 | 129 | 14,000 | 645 |
| 2002-12-24 | 114 | 114 | 112 | 112 | 4,000 | 560 |
| 2002-12-20 | 115 | 115 | 111 | 111 | 3,000 | 555 |
| 2002-12-19 | 117 | 117 | 110 | 110 | 6,000 | 550 |
| 2002-12-18 | 121 | 121 | 118 | 118 | 5,000 | 590 |
| 2002-12-17 | 121 | 121 | 120 | 120 | 2,000 | 600 |
| 2002-12-13 | 147 | 147 | 147 | 147 | 29,000 | 735 |
| 2002-12-12 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2002-12-11 | 141 | 141 | 137 | 141 | 11,000 | 705 |
| 2002-12-10 | 135 | 136 | 135 | 136 | 6,000 | 680 |
| 2002-12-09 | 127 | 135 | 127 | 135 | 6,000 | 675 |
| 2002-12-06 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2002-12-05 | 121 | 126 | 120 | 122 | 22,000 | 610 |
| 2002-12-04 | 134 | 134 | 119 | 119 | 3,000 | 595 |
| 2002-12-03 | 136 | 136 | 132 | 132 | 4,000 | 660 |
| 2002-12-02 | 131 | 136 | 131 | 136 | 3,000 | 680 |
| 2002-11-29 | 133 | 133 | 131 | 131 | 6,000 | 655 |
| 2002-11-28 | 125 | 130 | 122 | 130 | 8,000 | 650 |
| 2002-11-27 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2002-11-25 | 126 | 126 | 120 | 120 | 18,000 | 600 |
| 2002-11-22 | 121 | 125 | 110 | 125 | 6,000 | 625 |
| 2002-11-20 | 122 | 122 | 120 | 120 | 5,000 | 600 |
| 2002-11-19 | 122 | 122 | 122 | 122 | 3,000 | 610 |
| 2002-11-15 | 116 | 120 | 116 | 120 | 2,000 | 600 |
| 2002-11-12 | 140 | 140 | 122 | 122 | 10,000 | 610 |
| 2002-11-05 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 2002-11-01 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2002-10-31 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2002-10-29 | 143 | 143 | 138 | 140 | 18,000 | 700 |
| 2002-10-28 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2002-10-25 | 159 | 159 | 140 | 140 | 15,000 | 700 |
| 2002-10-24 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2002-10-23 | 161 | 161 | 160 | 160 | 3,000 | 800 |
| 2002-10-22 | 165 | 165 | 165 | 165 | 6,000 | 825 |
| 2002-10-21 | 168 | 168 | 166 | 166 | 3,000 | 830 |
| 2002-10-18 | 175 | 175 | 166 | 166 | 6,000 | 830 |
| 2002-10-17 | 165 | 165 | 165 | 165 | 7,000 | 825 |
| 2002-10-15 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2002-10-11 | 170 | 175 | 170 | 175 | 3,000 | 875 |
| 2002-10-09 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2002-10-04 | 196 | 196 | 196 | 196 | 2,000 | 980 |
| 2002-10-03 | 204 | 204 | 204 | 204 | 2,000 | 1,020 |
| 2002-10-02 | 202 | 204 | 202 | 204 | 10,000 | 1,020 |
| 2002-10-01 | 192 | 192 | 192 | 192 | 3,000 | 960 |
| 2002-09-30 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2002-09-27 | 200 | 204 | 191 | 192 | 7,000 | 960 |
| 2002-09-26 | 201 | 201 | 200 | 200 | 7,000 | 1,000 |
| 2002-09-25 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-09-24 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2002-09-20 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2002-09-19 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2002-09-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-09-17 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-09-13 | 210 | 210 | 205 | 205 | 2,000 | 1,025 |
| 2002-09-11 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2002-09-10 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2002-09-09 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2002-09-05 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2002-09-04 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2002-09-03 | 219 | 219 | 219 | 219 | 3,000 | 1,095 |
| 2002-09-02 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2002-08-29 | 229 | 230 | 229 | 230 | 7,000 | 1,150 |
| 2002-08-26 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2002-08-21 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 2002-08-20 | 229 | 230 | 221 | 225 | 5,000 | 1,125 |
| 2002-08-19 | 227 | 227 | 227 | 227 | 5,000 | 1,135 |
| 2002-08-16 | 228 | 228 | 225 | 225 | 5,000 | 1,125 |
| 2002-08-14 | 219 | 220 | 219 | 220 | 2,000 | 1,100 |
| 2002-08-12 | 230 | 230 | 215 | 215 | 4,000 | 1,075 |
| 2002-08-08 | 224 | 230 | 224 | 230 | 4,000 | 1,150 |
| 2002-08-06 | 210 | 230 | 210 | 230 | 8,000 | 1,150 |
| 2002-08-05 | 229 | 230 | 229 | 230 | 4,000 | 1,150 |
| 2002-08-02 | 230 | 230 | 229 | 230 | 4,000 | 1,150 |
| 2002-08-01 | 230 | 235 | 228 | 235 | 8,000 | 1,175 |
| 2002-07-30 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2002-07-29 | 220 | 225 | 220 | 220 | 12,000 | 1,100 |
| 2002-07-26 | 226 | 226 | 221 | 221 | 31,000 | 1,105 |
| 2002-07-25 | 205 | 225 | 205 | 225 | 125,000 | 1,125 |
| 2002-07-24 | 255 | 255 | 255 | 255 | 10,000 | 1,275 |
| 2002-07-23 | 256 | 256 | 256 | 256 | 5,000 | 1,280 |
| 2002-07-22 | 260 | 260 | 251 | 251 | 3,000 | 1,255 |
| 2002-07-19 | 263 | 263 | 260 | 260 | 2,000 | 1,300 |
| 2002-07-18 | 275 | 275 | 266 | 275 | 12,000 | 1,375 |
| 2002-07-17 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2002-07-12 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2002-07-10 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2002-07-09 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2002-07-05 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2002-07-04 | 260 | 262 | 260 | 262 | 2,000 | 1,310 |
| 2002-07-02 | 289 | 289 | 276 | 280 | 7,000 | 1,400 |
| 2002-07-01 | 305 | 305 | 290 | 290 | 25,000 | 1,450 |
| 2002-06-28 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2002-06-27 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2002-06-25 | 260 | 260 | 260 | 260 | 7,000 | 1,300 |
| 2002-06-24 | 255 | 260 | 255 | 260 | 10,000 | 1,300 |
| 2002-06-21 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2002-06-20 | 254 | 255 | 254 | 255 | 4,000 | 1,275 |
| 2002-06-18 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2002-06-14 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2002-06-13 | 251 | 251 | 250 | 250 | 3,000 | 1,250 |
| 2002-06-12 | 256 | 256 | 255 | 255 | 4,000 | 1,275 |
| 2002-06-10 | 250 | 250 | 240 | 250 | 9,000 | 1,250 |
| 2002-06-07 | 264 | 264 | 260 | 260 | 4,000 | 1,300 |
| 2002-06-06 | 260 | 260 | 260 | 260 | 11,000 | 1,300 |
| 2002-06-05 | 259 | 260 | 259 | 260 | 10,000 | 1,300 |
| 2002-06-04 | 257 | 260 | 257 | 260 | 4,000 | 1,300 |
| 2002-06-03 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2002-05-30 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2002-05-28 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2002-05-27 | 263 | 264 | 261 | 261 | 13,000 | 1,305 |
| 2002-05-24 | 262 | 264 | 262 | 263 | 8,000 | 1,315 |
| 2002-05-23 | 260 | 262 | 260 | 262 | 6,000 | 1,310 |
| 2002-05-22 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2002-05-21 | 265 | 265 | 260 | 260 | 7,000 | 1,300 |
| 2002-05-20 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2002-05-17 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2002-05-14 | 262 | 262 | 262 | 262 | 3,000 | 1,310 |
| 2002-05-09 | 264 | 264 | 263 | 263 | 4,000 | 1,315 |
| 2002-05-08 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2002-05-02 | 283 | 283 | 278 | 278 | 3,000 | 1,390 |
| 2002-05-01 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2002-04-26 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2002-04-25 | 270 | 270 | 265 | 265 | 19,000 | 1,325 |
| 2002-04-24 | 282 | 284 | 282 | 284 | 2,000 | 1,420 |
| 2002-04-22 | 273 | 283 | 272 | 273 | 10,000 | 1,365 |
| 2002-04-19 | 274 | 274 | 273 | 273 | 4,000 | 1,365 |
| 2002-04-18 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2002-04-17 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2002-04-16 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2002-04-15 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2002-04-12 | 274 | 274 | 273 | 274 | 4,000 | 1,370 |
| 2002-04-11 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2002-04-10 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2002-04-09 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2002-04-08 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2002-04-05 | 278 | 278 | 278 | 278 | 3,000 | 1,390 |
| 2002-04-04 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2002-04-03 | 283 | 283 | 272 | 272 | 2,000 | 1,360 |
| 2002-04-02 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2002-04-01 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2002-03-29 | 291 | 291 | 289 | 289 | 3,000 | 1,445 |
| 2002-03-25 | 295 | 295 | 295 | 295 | 9,000 | 1,475 |
| 2002-03-22 | 280 | 295 | 275 | 295 | 7,000 | 1,475 |
| 2002-03-19 | 285 | 285 | 275 | 275 | 4,000 | 1,375 |
| 2002-03-18 | 285 | 285 | 280 | 280 | 2,000 | 1,400 |
| 2002-03-12 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-03-11 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2002-03-06 | 284 | 284 | 280 | 280 | 6,000 | 1,400 |
| 2002-03-05 | 281 | 290 | 281 | 290 | 3,000 | 1,450 |
| 2002-03-04 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2002-03-01 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2002-02-27 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2002-02-26 | 295 | 300 | 295 | 300 | 8,000 | 1,500 |
| 2002-02-25 | 295 | 298 | 295 | 295 | 11,000 | 1,475 |
| 2002-02-22 | 285 | 295 | 285 | 295 | 4,000 | 1,475 |
| 2002-02-21 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-02-20 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2002-02-19 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2002-02-14 | 299 | 299 | 291 | 291 | 2,000 | 1,455 |
| 2002-02-13 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2002-02-12 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 2002-02-08 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2002-02-07 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2002-02-06 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2002-02-05 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2002-02-04 | 299 | 299 | 294 | 295 | 5,000 | 1,475 |
| 2002-02-01 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2002-01-31 | 299 | 299 | 298 | 298 | 6,000 | 1,490 |
| 2002-01-30 | 279 | 279 | 279 | 279 | 5,000 | 1,395 |
| 2002-01-29 | 279 | 279 | 277 | 277 | 3,000 | 1,385 |
| 2002-01-28 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2002-01-25 | 273 | 280 | 272 | 272 | 7,000 | 1,360 |
| 2002-01-24 | 290 | 290 | 270 | 271 | 5,000 | 1,355 |
| 2002-01-23 | 299 | 300 | 290 | 300 | 15,000 | 1,500 |
| 2002-01-22 | 324 | 324 | 299 | 310 | 32,000 | 1,550 |
| 2002-01-21 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2002-01-18 | 282 | 282 | 260 | 260 | 13,000 | 1,300 |
| 2002-01-16 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2002-01-15 | 271 | 271 | 261 | 261 | 4,000 | 1,305 |
| 2002-01-10 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2002-01-09 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2002-01-07 | 300 | 300 | 300 | 300 | 25,000 | 1,500 |
| 2002-01-04 | 301 | 301 | 300 | 300 | 9,000 | 1,500 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
