6299 (株)神鋼環境ソリューション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 298 | 304 | 298 | 299 | 7,000 | 1,495 |
| 2005-12-29 | 302 | 302 | 298 | 300 | 6,000 | 1,500 |
| 2005-12-28 | 297 | 305 | 296 | 305 | 10,000 | 1,525 |
| 2005-12-27 | 313 | 313 | 301 | 305 | 14,000 | 1,525 |
| 2005-12-26 | 299 | 313 | 298 | 313 | 20,000 | 1,565 |
| 2005-12-22 | 305 | 305 | 294 | 294 | 28,000 | 1,470 |
| 2005-12-21 | 308 | 308 | 305 | 305 | 12,000 | 1,525 |
| 2005-12-20 | 308 | 310 | 308 | 308 | 5,000 | 1,540 |
| 2005-12-19 | 310 | 310 | 307 | 307 | 7,000 | 1,535 |
| 2005-12-16 | 315 | 315 | 308 | 313 | 23,000 | 1,565 |
| 2005-12-15 | 317 | 330 | 317 | 321 | 22,000 | 1,605 |
| 2005-12-14 | 325 | 325 | 318 | 325 | 89,000 | 1,625 |
| 2005-12-13 | 320 | 322 | 313 | 322 | 129,000 | 1,610 |
| 2005-12-12 | 317 | 324 | 312 | 317 | 88,000 | 1,585 |
| 2005-12-09 | 306 | 318 | 306 | 307 | 18,000 | 1,535 |
| 2005-12-08 | 320 | 320 | 310 | 310 | 44,000 | 1,550 |
| 2005-12-07 | 316 | 324 | 316 | 320 | 91,000 | 1,600 |
| 2005-12-06 | 325 | 325 | 319 | 324 | 31,000 | 1,620 |
| 2005-12-05 | 340 | 340 | 315 | 328 | 131,000 | 1,640 |
| 2005-12-02 | 325 | 330 | 306 | 330 | 86,000 | 1,650 |
| 2005-12-01 | 319 | 324 | 319 | 323 | 62,000 | 1,615 |
| 2005-11-30 | 297 | 320 | 297 | 318 | 40,000 | 1,590 |
| 2005-11-29 | 304 | 304 | 297 | 297 | 9,000 | 1,485 |
| 2005-11-28 | 298 | 304 | 296 | 299 | 10,000 | 1,495 |
| 2005-11-25 | 303 | 303 | 300 | 300 | 16,000 | 1,500 |
| 2005-11-24 | 306 | 306 | 301 | 303 | 32,000 | 1,515 |
| 2005-11-22 | 309 | 309 | 305 | 306 | 13,000 | 1,530 |
| 2005-11-21 | 312 | 312 | 301 | 301 | 4,000 | 1,505 |
| 2005-11-18 | 307 | 310 | 303 | 310 | 26,000 | 1,550 |
| 2005-11-17 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 2005-11-16 | 315 | 317 | 315 | 315 | 11,000 | 1,575 |
| 2005-11-15 | 310 | 317 | 308 | 317 | 24,000 | 1,585 |
| 2005-11-14 | 316 | 324 | 309 | 310 | 83,000 | 1,550 |
| 2005-11-11 | 300 | 316 | 299 | 315 | 76,000 | 1,575 |
| 2005-11-10 | 302 | 315 | 301 | 301 | 167,000 | 1,505 |
| 2005-11-09 | 289 | 301 | 289 | 300 | 36,000 | 1,500 |
| 2005-11-08 | 296 | 296 | 289 | 289 | 7,000 | 1,445 |
| 2005-11-07 | 297 | 302 | 288 | 288 | 9,000 | 1,440 |
| 2005-11-04 | 300 | 304 | 297 | 297 | 45,000 | 1,485 |
| 2005-11-02 | 300 | 300 | 294 | 298 | 5,000 | 1,490 |
| 2005-11-01 | 298 | 300 | 292 | 300 | 22,000 | 1,500 |
| 2005-10-31 | 303 | 304 | 292 | 292 | 19,000 | 1,460 |
| 2005-10-28 | 293 | 308 | 291 | 300 | 80,000 | 1,500 |
| 2005-10-27 | 291 | 292 | 291 | 292 | 4,000 | 1,460 |
| 2005-10-26 | 287 | 300 | 286 | 291 | 36,000 | 1,455 |
| 2005-10-25 | 287 | 290 | 284 | 285 | 11,000 | 1,425 |
| 2005-10-24 | 283 | 284 | 283 | 283 | 11,000 | 1,415 |
| 2005-10-21 | 299 | 299 | 292 | 293 | 13,000 | 1,465 |
| 2005-10-20 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
| 2005-10-19 | 305 | 305 | 292 | 297 | 16,000 | 1,485 |
| 2005-10-18 | 294 | 299 | 288 | 299 | 32,000 | 1,495 |
| 2005-10-17 | 290 | 292 | 290 | 292 | 10,000 | 1,460 |
| 2005-10-14 | 289 | 292 | 289 | 292 | 6,000 | 1,460 |
| 2005-10-13 | 285 | 289 | 285 | 289 | 2,000 | 1,445 |
| 2005-10-12 | 290 | 290 | 286 | 286 | 5,000 | 1,430 |
| 2005-10-11 | 287 | 290 | 284 | 284 | 9,000 | 1,420 |
| 2005-10-07 | 290 | 291 | 286 | 286 | 6,000 | 1,430 |
| 2005-10-06 | 298 | 298 | 292 | 293 | 8,000 | 1,465 |
| 2005-10-05 | 292 | 300 | 291 | 299 | 32,000 | 1,495 |
| 2005-10-04 | 287 | 296 | 282 | 292 | 50,000 | 1,460 |
| 2005-10-03 | 287 | 290 | 286 | 286 | 21,000 | 1,430 |
| 2005-09-30 | 292 | 298 | 292 | 298 | 9,000 | 1,490 |
| 2005-09-29 | 300 | 300 | 292 | 292 | 7,000 | 1,460 |
| 2005-09-28 | 297 | 299 | 292 | 299 | 12,000 | 1,495 |
| 2005-09-27 | 300 | 301 | 300 | 300 | 18,000 | 1,500 |
| 2005-09-26 | 305 | 310 | 301 | 301 | 26,000 | 1,505 |
| 2005-09-22 | 316 | 316 | 302 | 310 | 76,000 | 1,550 |
| 2005-09-21 | 297 | 314 | 296 | 311 | 154,000 | 1,555 |
| 2005-09-20 | 296 | 297 | 295 | 296 | 29,000 | 1,480 |
| 2005-09-16 | 295 | 297 | 295 | 296 | 21,000 | 1,480 |
| 2005-09-15 | 297 | 297 | 295 | 295 | 17,000 | 1,475 |
| 2005-09-14 | 297 | 297 | 296 | 297 | 47,000 | 1,485 |
| 2005-09-13 | 297 | 299 | 296 | 298 | 56,000 | 1,490 |
| 2005-09-12 | 296 | 298 | 295 | 298 | 45,000 | 1,490 |
| 2005-09-09 | 294 | 300 | 293 | 296 | 131,000 | 1,480 |
| 2005-09-08 | 293 | 295 | 292 | 292 | 137,000 | 1,460 |
| 2005-09-07 | 295 | 295 | 291 | 295 | 569,000 | 1,475 |
| 2005-09-06 | 302 | 303 | 299 | 299 | 51,000 | 1,495 |
| 2005-09-05 | 308 | 309 | 304 | 304 | 46,000 | 1,520 |
| 2005-09-02 | 310 | 311 | 303 | 311 | 32,000 | 1,555 |
| 2005-09-01 | 313 | 313 | 308 | 309 | 98,000 | 1,545 |
| 2005-08-31 | 317 | 320 | 317 | 318 | 24,000 | 1,590 |
| 2005-08-30 | 318 | 320 | 316 | 320 | 26,000 | 1,600 |
| 2005-08-29 | 317 | 320 | 316 | 320 | 41,000 | 1,600 |
| 2005-08-26 | 317 | 320 | 316 | 317 | 54,000 | 1,585 |
| 2005-08-25 | 308 | 325 | 308 | 317 | 193,000 | 1,585 |
| 2005-08-24 | 300 | 308 | 298 | 308 | 155,000 | 1,540 |
| 2005-08-23 | 296 | 299 | 294 | 296 | 53,000 | 1,480 |
| 2005-08-22 | 284 | 290 | 284 | 290 | 26,000 | 1,450 |
| 2005-08-19 | 281 | 283 | 281 | 282 | 27,000 | 1,410 |
| 2005-08-18 | 284 | 285 | 283 | 283 | 18,000 | 1,415 |
| 2005-08-17 | 283 | 288 | 281 | 283 | 22,000 | 1,415 |
| 2005-08-16 | 285 | 285 | 283 | 283 | 6,000 | 1,415 |
| 2005-08-15 | 288 | 296 | 286 | 288 | 42,000 | 1,440 |
| 2005-08-12 | 281 | 286 | 277 | 286 | 45,000 | 1,430 |
| 2005-08-11 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2005-08-10 | 270 | 275 | 270 | 275 | 10,000 | 1,375 |
| 2005-08-09 | 271 | 272 | 271 | 272 | 3,000 | 1,360 |
| 2005-08-08 | 269 | 272 | 262 | 272 | 34,000 | 1,360 |
| 2005-08-05 | 272 | 272 | 270 | 272 | 20,000 | 1,360 |
| 2005-08-04 | 283 | 283 | 271 | 271 | 52,000 | 1,355 |
| 2005-08-03 | 274 | 276 | 273 | 273 | 27,000 | 1,365 |
| 2005-08-02 | 274 | 275 | 272 | 272 | 18,000 | 1,360 |
| 2005-08-01 | 273 | 279 | 273 | 279 | 19,000 | 1,395 |
| 2005-07-29 | 272 | 288 | 269 | 276 | 58,000 | 1,380 |
| 2005-07-28 | 280 | 280 | 270 | 274 | 46,000 | 1,370 |
| 2005-07-27 | 298 | 301 | 273 | 280 | 105,000 | 1,400 |
| 2005-07-26 | 277 | 307 | 271 | 290 | 350,000 | 1,450 |
| 2005-07-25 | 265 | 272 | 261 | 271 | 87,000 | 1,355 |
| 2005-07-22 | 245 | 261 | 245 | 261 | 49,000 | 1,305 |
| 2005-07-21 | 243 | 245 | 243 | 245 | 6,000 | 1,225 |
| 2005-07-20 | 244 | 245 | 244 | 244 | 7,000 | 1,220 |
| 2005-07-19 | 249 | 249 | 245 | 245 | 6,000 | 1,225 |
| 2005-07-15 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2005-07-14 | 241 | 243 | 241 | 243 | 5,000 | 1,215 |
| 2005-07-13 | 245 | 245 | 240 | 240 | 3,000 | 1,200 |
| 2005-07-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-07-11 | 250 | 250 | 245 | 245 | 6,000 | 1,225 |
| 2005-07-08 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 2005-07-07 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 2005-07-06 | 243 | 249 | 243 | 245 | 8,000 | 1,225 |
| 2005-07-05 | 238 | 240 | 238 | 240 | 9,000 | 1,200 |
| 2005-07-04 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2005-06-30 | 240 | 240 | 235 | 240 | 10,000 | 1,200 |
| 2005-06-29 | 241 | 244 | 239 | 240 | 12,000 | 1,200 |
| 2005-06-28 | 250 | 250 | 243 | 247 | 38,000 | 1,235 |
| 2005-06-27 | 248 | 250 | 247 | 250 | 18,000 | 1,250 |
| 2005-06-24 | 243 | 246 | 242 | 246 | 12,000 | 1,230 |
| 2005-06-23 | 240 | 242 | 239 | 242 | 12,000 | 1,210 |
| 2005-06-22 | 237 | 238 | 237 | 238 | 8,000 | 1,190 |
| 2005-06-21 | 234 | 239 | 234 | 237 | 7,000 | 1,185 |
| 2005-06-20 | 232 | 238 | 232 | 238 | 10,000 | 1,190 |
| 2005-06-17 | 239 | 240 | 235 | 240 | 11,000 | 1,200 |
| 2005-06-16 | 237 | 242 | 236 | 242 | 8,000 | 1,210 |
| 2005-06-15 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2005-06-14 | 237 | 238 | 236 | 236 | 7,000 | 1,180 |
| 2005-06-13 | 241 | 241 | 239 | 239 | 6,000 | 1,195 |
| 2005-06-10 | 236 | 247 | 236 | 247 | 7,000 | 1,235 |
| 2005-06-08 | 235 | 236 | 234 | 236 | 9,000 | 1,180 |
| 2005-06-07 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2005-06-06 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2005-06-03 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2005-06-02 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2005-06-01 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2005-05-31 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2005-05-30 | 232 | 234 | 232 | 234 | 2,000 | 1,170 |
| 2005-05-27 | 237 | 237 | 231 | 231 | 5,000 | 1,155 |
| 2005-05-26 | 237 | 237 | 237 | 237 | 4,000 | 1,185 |
| 2005-05-25 | 238 | 238 | 237 | 237 | 12,000 | 1,185 |
| 2005-05-24 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2005-05-20 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2005-05-19 | 244 | 249 | 244 | 249 | 3,000 | 1,245 |
| 2005-05-18 | 244 | 244 | 241 | 244 | 4,000 | 1,220 |
| 2005-05-17 | 248 | 248 | 246 | 246 | 2,000 | 1,230 |
| 2005-05-16 | 249 | 249 | 249 | 249 | 4,000 | 1,245 |
| 2005-05-13 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2005-05-12 | 251 | 252 | 249 | 249 | 12,000 | 1,245 |
| 2005-05-11 | 257 | 257 | 256 | 256 | 3,000 | 1,280 |
| 2005-05-10 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2005-05-09 | 263 | 264 | 263 | 263 | 12,000 | 1,315 |
| 2005-05-06 | 248 | 260 | 248 | 260 | 9,000 | 1,300 |
| 2005-05-02 | 246 | 248 | 246 | 248 | 3,000 | 1,240 |
| 2005-04-28 | 250 | 251 | 250 | 250 | 3,000 | 1,250 |
| 2005-04-27 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2005-04-26 | 253 | 253 | 248 | 248 | 18,000 | 1,240 |
| 2005-04-25 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2005-04-22 | 248 | 250 | 248 | 250 | 2,000 | 1,250 |
| 2005-04-21 | 248 | 248 | 247 | 247 | 2,000 | 1,235 |
| 2005-04-20 | 242 | 259 | 242 | 248 | 9,000 | 1,240 |
| 2005-04-19 | 249 | 250 | 246 | 246 | 9,000 | 1,230 |
| 2005-04-18 | 250 | 250 | 246 | 249 | 15,000 | 1,245 |
| 2005-04-15 | 260 | 262 | 260 | 262 | 6,000 | 1,310 |
| 2005-04-14 | 264 | 264 | 264 | 264 | 3,000 | 1,320 |
| 2005-04-13 | 270 | 270 | 267 | 267 | 6,000 | 1,335 |
| 2005-04-12 | 271 | 271 | 270 | 270 | 4,000 | 1,350 |
| 2005-04-11 | 272 | 272 | 270 | 271 | 11,000 | 1,355 |
| 2005-04-08 | 264 | 267 | 261 | 267 | 9,000 | 1,335 |
| 2005-04-07 | 262 | 262 | 260 | 260 | 6,000 | 1,300 |
| 2005-04-06 | 261 | 261 | 260 | 260 | 8,000 | 1,300 |
| 2005-04-05 | 261 | 262 | 261 | 262 | 5,000 | 1,310 |
| 2005-04-04 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2005-03-31 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2005-03-30 | 265 | 265 | 261 | 261 | 7,000 | 1,305 |
| 2005-03-29 | 272 | 272 | 267 | 267 | 15,000 | 1,335 |
| 2005-03-28 | 280 | 280 | 275 | 275 | 10,000 | 1,375 |
| 2005-03-25 | 280 | 280 | 278 | 280 | 18,000 | 1,400 |
| 2005-03-24 | 283 | 285 | 278 | 278 | 16,000 | 1,390 |
| 2005-03-23 | 283 | 283 | 273 | 280 | 17,000 | 1,400 |
| 2005-03-22 | 280 | 282 | 277 | 277 | 17,000 | 1,385 |
| 2005-03-18 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2005-03-16 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2005-03-15 | 282 | 283 | 276 | 276 | 8,000 | 1,380 |
| 2005-03-14 | 283 | 283 | 280 | 282 | 5,000 | 1,410 |
| 2005-03-11 | 283 | 284 | 279 | 284 | 32,000 | 1,420 |
| 2005-03-10 | 278 | 285 | 278 | 284 | 38,000 | 1,420 |
| 2005-03-09 | 271 | 276 | 271 | 276 | 8,000 | 1,380 |
| 2005-03-08 | 271 | 271 | 270 | 270 | 16,000 | 1,350 |
| 2005-03-07 | 270 | 274 | 270 | 270 | 12,000 | 1,350 |
| 2005-03-04 | 268 | 268 | 266 | 266 | 17,000 | 1,330 |
| 2005-03-03 | 263 | 268 | 263 | 268 | 16,000 | 1,340 |
| 2005-03-02 | 271 | 271 | 267 | 270 | 7,000 | 1,350 |
| 2005-03-01 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2005-02-28 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2005-02-25 | 272 | 272 | 270 | 270 | 8,000 | 1,350 |
| 2005-02-24 | 270 | 272 | 267 | 272 | 9,000 | 1,360 |
| 2005-02-23 | 272 | 272 | 269 | 269 | 11,000 | 1,345 |
| 2005-02-22 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2005-02-21 | 278 | 278 | 272 | 272 | 12,000 | 1,360 |
| 2005-02-18 | 270 | 274 | 267 | 267 | 12,000 | 1,335 |
| 2005-02-17 | 274 | 274 | 270 | 270 | 7,000 | 1,350 |
| 2005-02-16 | 269 | 273 | 269 | 270 | 7,000 | 1,350 |
| 2005-02-15 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2005-02-14 | 264 | 264 | 259 | 259 | 8,000 | 1,295 |
| 2005-02-10 | 266 | 266 | 262 | 262 | 2,000 | 1,310 |
| 2005-02-09 | 273 | 273 | 264 | 264 | 5,000 | 1,320 |
| 2005-02-07 | 266 | 273 | 266 | 273 | 5,000 | 1,365 |
| 2005-02-04 | 269 | 270 | 266 | 266 | 5,000 | 1,330 |
| 2005-02-03 | 268 | 270 | 268 | 270 | 5,000 | 1,350 |
| 2005-02-02 | 271 | 271 | 270 | 270 | 2,000 | 1,350 |
| 2005-02-01 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2005-01-31 | 276 | 276 | 274 | 274 | 12,000 | 1,370 |
| 2005-01-28 | 280 | 280 | 276 | 276 | 8,000 | 1,380 |
| 2005-01-27 | 274 | 280 | 273 | 280 | 67,000 | 1,400 |
| 2005-01-26 | 272 | 273 | 270 | 270 | 21,000 | 1,350 |
| 2005-01-25 | 268 | 280 | 268 | 272 | 38,000 | 1,360 |
| 2005-01-24 | 263 | 265 | 262 | 265 | 17,000 | 1,325 |
| 2005-01-21 | 262 | 263 | 262 | 262 | 3,000 | 1,310 |
| 2005-01-20 | 256 | 260 | 255 | 259 | 18,000 | 1,295 |
| 2005-01-19 | 250 | 259 | 250 | 252 | 8,000 | 1,260 |
| 2005-01-18 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2005-01-17 | 250 | 250 | 248 | 250 | 7,000 | 1,250 |
| 2005-01-14 | 243 | 248 | 243 | 248 | 7,000 | 1,240 |
| 2005-01-13 | 249 | 249 | 249 | 249 | 4,000 | 1,245 |
| 2005-01-12 | 248 | 249 | 246 | 249 | 14,000 | 1,245 |
| 2005-01-11 | 245 | 250 | 245 | 249 | 18,000 | 1,245 |
| 2005-01-07 | 240 | 242 | 237 | 242 | 15,000 | 1,210 |
| 2005-01-06 | 235 | 240 | 235 | 240 | 9,000 | 1,200 |
| 2005-01-05 | 233 | 233 | 230 | 233 | 18,000 | 1,165 |
| 2005-01-04 | 230 | 230 | 229 | 229 | 4,000 | 1,145 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
