1. HOME >
  2. 株価時系列 >
  3. 6299 >
  4. 2004年

6299 (株)神鋼環境ソリューション の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3022923322623018,0001,150
2004-12-292302302292294,0001,145
2004-12-282322322302324,0001,160
2004-12-2723223222522625,0001,130
2004-12-2423323323223314,0001,165
2004-12-2223323623023420,0001,170
2004-12-212332332332335,0001,165
2004-12-2023323423323324,0001,165
2004-12-172302402302407,0001,200
2004-12-162362362352358,0001,175
2004-12-152392392372375,0001,185
2004-12-142412412412416,0001,205
2004-12-132402412402415,0001,205
2004-12-1024024024024010,0001,200
2004-12-0924325424325412,0001,270
2004-12-082412432412416,0001,205
2004-12-072442442412413,0001,205
2004-12-0624424424424422,0001,220
2004-12-0324124524024511,0001,225
2004-12-0224324323823813,0001,190
2004-12-012402402402404,0001,200
2004-11-302452452452451,0001,225
2004-11-292442442402437,0001,215
2004-11-2624624624524514,0001,225
2004-11-252452452452454,0001,225
2004-11-242412422412424,0001,210
2004-11-222432432362428,0001,210
2004-11-192432432432432,0001,215
2004-11-182432432432431,0001,215
2004-11-172452452452452,0001,225
2004-11-1523724523524517,0001,225
2004-11-112432442432442,0001,220
2004-11-092422422422423,0001,210
2004-11-082422422422428,0001,210
2004-11-042462462402417,0001,205
2004-11-022522522462465,0001,230
2004-11-012542542542542,0001,270
2004-10-292542542542547,0001,270
2004-10-282542542542543,0001,270
2004-10-272542542542544,0001,270
2004-10-262542542542541,0001,270
2004-10-252522522522521,0001,260
2004-10-222452452452451,0001,225
2004-10-212432432432433,0001,215
2004-10-202502502502501,0001,250
2004-10-192522522482484,0001,240
2004-10-182532572532574,0001,285
2004-10-152512512512512,0001,255
2004-10-142522552512519,0001,255
2004-10-122552552552551,0001,275
2004-10-082552552532536,0001,265
2004-10-072552552552551,0001,275
2004-10-062522572522573,0001,285
2004-10-052532552502553,0001,275
2004-10-042442502442502,0001,250
2004-10-012472492472492,0001,245
2004-09-2825125123723710,0001,185
2004-09-272522522522521,0001,260
2004-09-242522522522521,0001,260
2004-09-222512512512513,0001,255
2004-09-212512512502519,0001,255
2004-09-172572572562566,0001,280
2004-09-162582582572575,0001,285
2004-09-1526126126126110,0001,305
2004-09-142612612612612,0001,305
2004-09-132622622612613,0001,305
2004-09-092612622612622,0001,310
2004-09-072642642642648,0001,320
2004-09-032642642642641,0001,320
2004-09-022692692692691,0001,345
2004-09-012662662632653,0001,325
2004-08-312682682682684,0001,340
2004-08-302682682682683,0001,340
2004-08-272642682642684,0001,340
2004-08-252562582562582,0001,290
2004-08-232552552502503,0001,250
2004-08-202522522522521,0001,260
2004-08-192602602602601,0001,300
2004-08-182702702702701,0001,350
2004-08-1726526526526510,0001,325
2004-08-102602602602601,0001,300
2004-08-052622622622621,0001,310
2004-08-042632642632635,0001,315
2004-08-022752752752751,0001,375
2004-07-302652652652651,0001,325
2004-07-292742742652659,0001,325
2004-07-282752792742747,0001,370
2004-07-272742742742741,0001,370
2004-07-262752752732735,0001,365
2004-07-222702702702701,0001,350
2004-07-212802802802802,0001,400
2004-07-2027428027428016,0001,400
2004-07-1626526526526511,0001,325
2004-07-152702702702702,0001,350
2004-07-142702702702701,0001,350
2004-07-132702702702704,0001,350
2004-07-122652652652652,0001,325
2004-07-092712802712802,0001,400
2004-07-082712712612612,0001,305
2004-07-072792792702703,0001,350
2004-07-062792792792791,0001,395
2004-07-052782852782857,0001,425
2004-07-0228528528028015,0001,400
2004-06-302802802802801,0001,400
2004-06-292802802802801,0001,400
2004-06-282722812722812,0001,405
2004-06-2528928928728739,0001,435
2004-06-242782892782897,0001,445
2004-06-232742752712715,0001,355
2004-06-222712712702704,0001,350
2004-06-2127827827027010,0001,350
2004-06-182702702702702,0001,350
2004-06-1727527927527918,0001,395
2004-06-162702702702707,0001,350
2004-06-152702702702702,0001,350
2004-06-142702702702702,0001,350
2004-06-112682702682708,0001,350
2004-06-092652652652651,0001,325
2004-06-082632662632659,0001,325
2004-06-072652772632638,0001,315
2004-06-0426626626326311,0001,315
2004-06-032712712692692,0001,345
2004-06-0226827026827016,0001,350
2004-06-012682682632634,0001,315
2004-05-312602692602689,0001,340
2004-05-282632652632659,0001,325
2004-05-272662682622627,0001,310
2004-05-2627027026026614,0001,330
2004-05-2527827826427115,0001,355
2004-05-242772782702785,0001,390
2004-05-212842842842844,0001,420
2004-05-202772772772771,0001,385
2004-05-192602832602837,0001,415
2004-05-182602602602603,0001,300
2004-05-172712712712715,0001,355
2004-05-132852852802804,0001,400
2004-05-122852852852852,0001,425
2004-05-1127428027028012,0001,400
2004-05-1027028327028015,0001,400
2004-05-073043043003007,0001,500
2004-05-0631131130230414,0001,520
2004-04-303113113083085,0001,540
2004-04-283193193103106,0001,550
2004-04-2731531731131519,0001,575
2004-04-2631731831231228,0001,560
2004-04-2331131130931111,0001,555
2004-04-2230830930630921,0001,545
2004-04-2131131530930919,0001,545
2004-04-2032132130531034,0001,550
2004-04-1931132230232163,0001,605
2004-04-1628029028029012,0001,450
2004-04-1528128628028011,0001,400
2004-04-1428029028028112,0001,405
2004-04-1327528027528014,0001,400
2004-04-1226127626127611,0001,380
2004-04-092592602592602,0001,300
2004-04-082702702682684,0001,340
2004-04-0727027026526513,0001,325
2004-04-0627127126526922,0001,345
2004-04-0527227226727121,0001,355
2004-04-022692692632634,0001,315
2004-04-012692692692692,0001,345
2004-03-312702702622629,0001,310
2004-03-3026927026827013,0001,350
2004-03-292652712652708,0001,350
2004-03-2626226525626510,0001,325
2004-03-2525525925225825,0001,290
2004-03-2426026025125425,0001,270
2004-03-2324925124925113,0001,255
2004-03-222512512512516,0001,255
2004-03-1925125225025114,0001,255
2004-03-1824325424325428,0001,270
2004-03-1724924924324812,0001,240
2004-03-1624825124724823,0001,240
2004-03-1524324724124716,0001,235
2004-03-122432432422423,0001,210
2004-03-112472492412417,0001,205
2004-03-102462462462461,0001,230
2004-03-092452482452487,0001,240
2004-03-0824824824224816,0001,240
2004-03-052502552502554,0001,275
2004-03-0425525525225210,0001,260
2004-03-032492512492513,0001,255
2004-03-022492492472495,0001,245
2004-03-012412452412457,0001,225
2004-02-272352372352374,0001,185
2004-02-262392422392429,0001,210
2004-02-2524024023923910,0001,195
2004-02-2424524523523511,0001,175
2004-02-232392412392415,0001,205
2004-02-2024324323323519,0001,175
2004-02-192312332302336,0001,165
2004-02-182302302292305,0001,150
2004-02-172312312302305,0001,150
2004-02-162312312302304,0001,150
2004-02-132302312302313,0001,155
2004-02-1224324822822814,0001,140
2004-02-1023123122622610,0001,130
2004-02-092352352352351,0001,175
2004-02-062302302302301,0001,150
2004-02-052322322312314,0001,155
2004-02-042342342342342,0001,170
2004-02-032342342342341,0001,170
2004-02-022382382312336,0001,165
2004-01-302392392392391,0001,195
2004-01-292402402402401,0001,200
2004-01-282422422422427,0001,210
2004-01-272472472472474,0001,235
2004-01-262462462422425,0001,210
2004-01-232472472462466,0001,230
2004-01-2224724724624612,0001,230
2004-01-212412462412464,0001,230
2004-01-202502612502617,0001,305
2004-01-192512512512512,0001,255
2004-01-162552552552556,0001,275
2004-01-152552552552552,0001,275
2004-01-142552552552553,0001,275
2004-01-072532532532531,0001,265
2004-01-062552552552551,0001,275

分割・併合履歴 ： [2017-09-27]1株→0.2株