6299 (株)神鋼環境ソリューション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 245 | 245 | 238 | 238 | 2,000 | 1,190 |
| 2003-12-25 | 238 | 240 | 238 | 240 | 16,000 | 1,200 |
| 2003-12-24 | 237 | 240 | 220 | 240 | 10,000 | 1,200 |
| 2003-12-22 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2003-12-19 | 236 | 236 | 230 | 235 | 8,000 | 1,175 |
| 2003-12-17 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2003-12-16 | 240 | 240 | 238 | 240 | 15,000 | 1,200 |
| 2003-12-15 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2003-12-12 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-12-11 | 274 | 274 | 265 | 265 | 4,000 | 1,325 |
| 2003-12-10 | 265 | 270 | 265 | 270 | 26,000 | 1,350 |
| 2003-12-09 | 268 | 268 | 265 | 265 | 5,000 | 1,325 |
| 2003-12-08 | 256 | 263 | 256 | 263 | 4,000 | 1,315 |
| 2003-12-05 | 250 | 252 | 250 | 252 | 2,000 | 1,260 |
| 2003-12-04 | 243 | 247 | 243 | 247 | 6,000 | 1,235 |
| 2003-12-02 | 235 | 240 | 235 | 240 | 8,000 | 1,200 |
| 2003-12-01 | 233 | 233 | 225 | 225 | 3,000 | 1,125 |
| 2003-11-28 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2003-11-27 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2003-11-25 | 248 | 248 | 248 | 248 | 10,000 | 1,240 |
| 2003-11-21 | 240 | 249 | 240 | 249 | 5,000 | 1,245 |
| 2003-11-19 | 230 | 240 | 226 | 239 | 10,000 | 1,195 |
| 2003-11-18 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2003-11-17 | 250 | 250 | 246 | 246 | 12,000 | 1,230 |
| 2003-11-14 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2003-11-13 | 247 | 247 | 246 | 246 | 4,000 | 1,230 |
| 2003-11-11 | 245 | 246 | 245 | 246 | 4,000 | 1,230 |
| 2003-11-07 | 245 | 245 | 243 | 243 | 5,000 | 1,215 |
| 2003-11-06 | 249 | 250 | 244 | 250 | 4,000 | 1,250 |
| 2003-11-05 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2003-10-31 | 260 | 262 | 258 | 258 | 8,000 | 1,290 |
| 2003-10-30 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2003-10-29 | 272 | 272 | 260 | 260 | 6,000 | 1,300 |
| 2003-10-28 | 272 | 272 | 272 | 272 | 2,000 | 1,360 |
| 2003-10-24 | 283 | 284 | 272 | 284 | 13,000 | 1,420 |
| 2003-10-23 | 279 | 284 | 272 | 284 | 5,000 | 1,420 |
| 2003-10-22 | 268 | 275 | 268 | 275 | 6,000 | 1,375 |
| 2003-10-21 | 268 | 269 | 268 | 269 | 6,000 | 1,345 |
| 2003-10-20 | 269 | 270 | 265 | 265 | 4,000 | 1,325 |
| 2003-10-17 | 266 | 266 | 264 | 264 | 9,000 | 1,320 |
| 2003-10-16 | 266 | 270 | 266 | 270 | 2,000 | 1,350 |
| 2003-10-15 | 267 | 270 | 267 | 270 | 4,000 | 1,350 |
| 2003-10-14 | 280 | 280 | 266 | 266 | 9,000 | 1,330 |
| 2003-10-10 | 279 | 280 | 279 | 280 | 3,000 | 1,400 |
| 2003-10-09 | 280 | 280 | 276 | 276 | 7,000 | 1,380 |
| 2003-10-08 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2003-10-07 | 286 | 286 | 285 | 286 | 8,000 | 1,430 |
| 2003-10-06 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2003-10-03 | 294 | 294 | 276 | 285 | 12,000 | 1,425 |
| 2003-10-02 | 295 | 299 | 290 | 294 | 9,000 | 1,470 |
| 2003-10-01 | 300 | 300 | 276 | 276 | 15,000 | 1,380 |
| 2003-09-26 | 284 | 284 | 263 | 270 | 5,000 | 1,350 |
| 2003-09-25 | 290 | 290 | 290 | 290 | 8,000 | 1,450 |
| 2003-09-24 | 293 | 293 | 290 | 290 | 7,000 | 1,450 |
| 2003-09-22 | 290 | 296 | 290 | 293 | 12,000 | 1,465 |
| 2003-09-19 | 277 | 285 | 277 | 285 | 6,000 | 1,425 |
| 2003-09-18 | 280 | 284 | 280 | 284 | 2,000 | 1,420 |
| 2003-09-17 | 275 | 280 | 275 | 280 | 11,000 | 1,400 |
| 2003-09-16 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2003-09-12 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2003-09-11 | 273 | 273 | 270 | 271 | 6,000 | 1,355 |
| 2003-09-10 | 273 | 273 | 271 | 271 | 3,000 | 1,355 |
| 2003-09-09 | 285 | 285 | 267 | 267 | 8,000 | 1,335 |
| 2003-09-08 | 289 | 290 | 289 | 290 | 11,000 | 1,450 |
| 2003-09-05 | 295 | 295 | 284 | 290 | 11,000 | 1,450 |
| 2003-09-04 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2003-09-03 | 282 | 286 | 282 | 286 | 9,000 | 1,430 |
| 2003-09-02 | 272 | 280 | 271 | 280 | 7,000 | 1,400 |
| 2003-09-01 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 2003-08-29 | 270 | 287 | 270 | 270 | 10,000 | 1,350 |
| 2003-08-28 | 270 | 270 | 269 | 270 | 12,000 | 1,350 |
| 2003-08-27 | 268 | 269 | 267 | 269 | 8,000 | 1,345 |
| 2003-08-26 | 263 | 270 | 258 | 267 | 10,000 | 1,335 |
| 2003-08-25 | 242 | 255 | 242 | 255 | 11,000 | 1,275 |
| 2003-08-22 | 235 | 237 | 235 | 237 | 5,000 | 1,185 |
| 2003-08-21 | 232 | 235 | 232 | 235 | 6,000 | 1,175 |
| 2003-08-20 | 234 | 234 | 230 | 230 | 2,000 | 1,150 |
| 2003-08-19 | 235 | 236 | 225 | 225 | 6,000 | 1,125 |
| 2003-08-18 | 222 | 230 | 220 | 230 | 26,000 | 1,150 |
| 2003-08-15 | 217 | 225 | 217 | 218 | 8,000 | 1,090 |
| 2003-08-14 | 202 | 202 | 197 | 202 | 5,000 | 1,010 |
| 2003-08-13 | 200 | 217 | 197 | 197 | 10,000 | 985 |
| 2003-08-12 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2003-08-11 | 209 | 209 | 205 | 205 | 3,000 | 1,025 |
| 2003-08-08 | 217 | 217 | 213 | 213 | 2,000 | 1,065 |
| 2003-08-07 | 225 | 225 | 217 | 217 | 16,000 | 1,085 |
| 2003-08-06 | 213 | 215 | 211 | 215 | 6,000 | 1,075 |
| 2003-08-05 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2003-07-30 | 210 | 210 | 209 | 209 | 5,000 | 1,045 |
| 2003-07-28 | 205 | 205 | 196 | 196 | 9,000 | 980 |
| 2003-07-25 | 204 | 204 | 204 | 204 | 5,000 | 1,020 |
| 2003-07-23 | 195 | 205 | 195 | 205 | 3,000 | 1,025 |
| 2003-07-17 | 196 | 196 | 195 | 195 | 5,000 | 975 |
| 2003-07-14 | 195 | 205 | 195 | 205 | 8,000 | 1,025 |
| 2003-07-11 | 195 | 195 | 195 | 195 | 8,000 | 975 |
| 2003-07-10 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2003-07-08 | 205 | 205 | 190 | 190 | 14,000 | 950 |
| 2003-07-07 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2003-07-04 | 201 | 201 | 200 | 200 | 8,000 | 1,000 |
| 2003-07-03 | 220 | 220 | 207 | 207 | 41,000 | 1,035 |
| 2003-07-02 | 208 | 212 | 208 | 212 | 8,000 | 1,060 |
| 2003-07-01 | 207 | 207 | 205 | 206 | 11,000 | 1,030 |
| 2003-06-30 | 205 | 209 | 205 | 205 | 7,000 | 1,025 |
| 2003-06-27 | 203 | 206 | 198 | 202 | 17,000 | 1,010 |
| 2003-06-26 | 190 | 198 | 190 | 198 | 29,000 | 990 |
| 2003-06-25 | 185 | 187 | 182 | 187 | 29,000 | 935 |
| 2003-06-24 | 173 | 178 | 173 | 178 | 14,000 | 890 |
| 2003-06-23 | 169 | 174 | 168 | 173 | 19,000 | 865 |
| 2003-06-19 | 164 | 165 | 160 | 165 | 15,000 | 825 |
| 2003-06-18 | 151 | 165 | 151 | 165 | 15,000 | 825 |
| 2003-06-17 | 151 | 152 | 150 | 150 | 15,000 | 750 |
| 2003-06-16 | 150 | 155 | 150 | 150 | 10,000 | 750 |
| 2003-06-12 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 2003-06-11 | 153 | 160 | 153 | 160 | 14,000 | 800 |
| 2003-06-10 | 154 | 156 | 154 | 155 | 4,000 | 775 |
| 2003-06-09 | 160 | 160 | 160 | 160 | 13,000 | 800 |
| 2003-06-06 | 154 | 164 | 154 | 164 | 6,000 | 820 |
| 2003-06-05 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 2003-06-04 | 161 | 161 | 160 | 160 | 11,000 | 800 |
| 2003-06-03 | 163 | 165 | 160 | 165 | 4,000 | 825 |
| 2003-06-02 | 164 | 165 | 164 | 165 | 6,000 | 825 |
| 2003-05-30 | 159 | 169 | 159 | 166 | 16,000 | 830 |
| 2003-05-29 | 148 | 157 | 148 | 157 | 17,000 | 785 |
| 2003-05-28 | 144 | 148 | 144 | 147 | 12,000 | 735 |
| 2003-05-27 | 143 | 143 | 142 | 142 | 8,000 | 710 |
| 2003-05-26 | 144 | 144 | 144 | 144 | 11,000 | 720 |
| 2003-05-23 | 135 | 144 | 135 | 144 | 35,000 | 720 |
| 2003-05-22 | 128 | 135 | 128 | 135 | 25,000 | 675 |
| 2003-05-21 | 128 | 128 | 126 | 127 | 5,000 | 635 |
| 2003-05-20 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2003-05-19 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2003-05-16 | 132 | 135 | 130 | 135 | 13,000 | 675 |
| 2003-05-15 | 130 | 132 | 127 | 132 | 23,000 | 660 |
| 2003-05-14 | 128 | 128 | 127 | 127 | 11,000 | 635 |
| 2003-05-13 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 2003-05-12 | 127 | 128 | 127 | 128 | 8,000 | 640 |
| 2003-05-09 | 126 | 126 | 124 | 125 | 19,000 | 625 |
| 2003-05-08 | 126 | 126 | 126 | 126 | 20,000 | 630 |
| 2003-05-07 | 126 | 128 | 126 | 126 | 6,000 | 630 |
| 2003-05-06 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2003-05-02 | 133 | 133 | 129 | 129 | 7,000 | 645 |
| 2003-05-01 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2003-04-30 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2003-04-28 | 123 | 123 | 123 | 123 | 5,000 | 615 |
| 2003-04-25 | 129 | 133 | 129 | 133 | 24,000 | 665 |
| 2003-04-24 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2003-04-22 | 127 | 127 | 125 | 125 | 21,000 | 625 |
| 2003-04-17 | 126 | 126 | 126 | 126 | 4,000 | 630 |
| 2003-04-16 | 126 | 126 | 125 | 125 | 5,000 | 625 |
| 2003-04-15 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2003-04-14 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2003-04-11 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-04-10 | 127 | 127 | 127 | 127 | 4,000 | 635 |
| 2003-04-09 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2003-04-08 | 125 | 126 | 125 | 126 | 8,000 | 630 |
| 2003-04-07 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2003-04-04 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2003-04-03 | 121 | 125 | 121 | 125 | 6,000 | 625 |
| 2003-04-02 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2003-03-28 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2003-03-27 | 130 | 130 | 122 | 122 | 5,000 | 610 |
| 2003-03-26 | 130 | 133 | 130 | 133 | 6,000 | 665 |
| 2003-03-25 | 130 | 130 | 130 | 130 | 15,000 | 650 |
| 2003-03-24 | 128 | 130 | 128 | 130 | 2,000 | 650 |
| 2003-03-20 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2003-03-19 | 131 | 131 | 126 | 126 | 4,000 | 630 |
| 2003-03-18 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-03-17 | 132 | 133 | 130 | 130 | 3,000 | 650 |
| 2003-03-10 | 130 | 130 | 129 | 129 | 3,000 | 645 |
| 2003-03-06 | 131 | 131 | 131 | 131 | 2,000 | 655 |
| 2003-03-05 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2003-03-04 | 133 | 133 | 130 | 133 | 8,000 | 665 |
| 2003-03-03 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-02-28 | 133 | 133 | 132 | 132 | 2,000 | 660 |
| 2003-02-27 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2003-02-26 | 135 | 139 | 135 | 139 | 3,000 | 695 |
| 2003-02-25 | 139 | 140 | 139 | 139 | 13,000 | 695 |
| 2003-02-21 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-02-20 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2003-02-19 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2003-02-18 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2003-02-17 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 2003-02-14 | 135 | 140 | 135 | 140 | 6,000 | 700 |
| 2003-02-13 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2003-02-12 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2003-02-10 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 2003-02-06 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2003-02-05 | 125 | 130 | 125 | 130 | 2,000 | 650 |
| 2003-02-04 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 2003-01-30 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2003-01-29 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2003-01-28 | 145 | 145 | 140 | 140 | 14,000 | 700 |
| 2003-01-27 | 146 | 146 | 145 | 145 | 2,000 | 725 |
| 2003-01-24 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2003-01-23 | 128 | 128 | 127 | 127 | 4,000 | 635 |
| 2003-01-22 | 126 | 126 | 125 | 125 | 2,000 | 625 |
| 2003-01-20 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2003-01-17 | 132 | 133 | 132 | 133 | 3,000 | 665 |
| 2003-01-16 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2003-01-15 | 128 | 128 | 126 | 127 | 5,000 | 635 |
| 2003-01-14 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2003-01-08 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2003-01-07 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2003-01-06 | 128 | 128 | 128 | 128 | 1,000 | 640 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
