6299 (株)神鋼環境ソリューション の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 181 | 182 | 180 | 180 | 24,000 | 900 |
| 2006-12-28 | 178 | 185 | 178 | 180 | 14,000 | 900 |
| 2006-12-27 | 181 | 181 | 176 | 177 | 37,000 | 885 |
| 2006-12-26 | 186 | 186 | 177 | 179 | 45,000 | 895 |
| 2006-12-25 | 185 | 186 | 185 | 185 | 37,000 | 925 |
| 2006-12-22 | 183 | 185 | 180 | 185 | 38,000 | 925 |
| 2006-12-21 | 187 | 187 | 178 | 182 | 46,000 | 910 |
| 2006-12-20 | 188 | 189 | 184 | 186 | 79,000 | 930 |
| 2006-12-19 | 195 | 195 | 188 | 190 | 22,000 | 950 |
| 2006-12-18 | 188 | 195 | 188 | 195 | 15,000 | 975 |
| 2006-12-15 | 195 | 195 | 188 | 188 | 18,000 | 940 |
| 2006-12-14 | 187 | 192 | 187 | 192 | 16,000 | 960 |
| 2006-12-13 | 191 | 192 | 191 | 191 | 7,000 | 955 |
| 2006-12-12 | 193 | 194 | 193 | 194 | 9,000 | 970 |
| 2006-12-11 | 195 | 195 | 193 | 195 | 16,000 | 975 |
| 2006-12-08 | 204 | 205 | 200 | 200 | 19,000 | 1,000 |
| 2006-12-07 | 203 | 204 | 200 | 204 | 31,000 | 1,020 |
| 2006-12-06 | 194 | 201 | 194 | 198 | 102,000 | 990 |
| 2006-12-05 | 189 | 195 | 189 | 194 | 41,000 | 970 |
| 2006-12-04 | 182 | 187 | 182 | 185 | 24,000 | 925 |
| 2006-12-01 | 182 | 182 | 181 | 181 | 40,000 | 905 |
| 2006-11-30 | 182 | 182 | 180 | 182 | 20,000 | 910 |
| 2006-11-29 | 179 | 181 | 179 | 179 | 18,000 | 895 |
| 2006-11-28 | 178 | 179 | 177 | 178 | 14,000 | 890 |
| 2006-11-27 | 175 | 177 | 175 | 177 | 8,000 | 885 |
| 2006-11-24 | 172 | 176 | 172 | 175 | 16,000 | 875 |
| 2006-11-22 | 162 | 164 | 162 | 164 | 14,000 | 820 |
| 2006-11-21 | 170 | 172 | 167 | 167 | 35,000 | 835 |
| 2006-11-20 | 175 | 175 | 171 | 171 | 30,000 | 855 |
| 2006-11-17 | 177 | 177 | 175 | 177 | 26,000 | 885 |
| 2006-11-16 | 176 | 177 | 175 | 177 | 5,000 | 885 |
| 2006-11-15 | 175 | 178 | 175 | 178 | 11,000 | 890 |
| 2006-11-14 | 176 | 176 | 175 | 175 | 4,000 | 875 |
| 2006-11-13 | 182 | 182 | 175 | 175 | 15,000 | 875 |
| 2006-11-10 | 177 | 182 | 175 | 182 | 18,000 | 910 |
| 2006-11-09 | 174 | 177 | 174 | 177 | 13,000 | 885 |
| 2006-11-08 | 176 | 176 | 175 | 175 | 3,000 | 875 |
| 2006-11-07 | 179 | 179 | 176 | 176 | 19,000 | 880 |
| 2006-11-06 | 180 | 180 | 176 | 176 | 3,000 | 880 |
| 2006-11-02 | 179 | 180 | 175 | 180 | 24,000 | 900 |
| 2006-11-01 | 182 | 182 | 178 | 178 | 16,000 | 890 |
| 2006-10-31 | 180 | 180 | 177 | 179 | 8,000 | 895 |
| 2006-10-30 | 180 | 180 | 177 | 180 | 11,000 | 900 |
| 2006-10-27 | 185 | 186 | 181 | 181 | 11,000 | 905 |
| 2006-10-26 | 185 | 187 | 185 | 185 | 27,000 | 925 |
| 2006-10-25 | 183 | 185 | 182 | 185 | 11,000 | 925 |
| 2006-10-24 | 185 | 185 | 182 | 182 | 13,000 | 910 |
| 2006-10-23 | 185 | 185 | 185 | 185 | 8,000 | 925 |
| 2006-10-20 | 185 | 185 | 185 | 185 | 15,000 | 925 |
| 2006-10-19 | 182 | 185 | 180 | 184 | 9,000 | 920 |
| 2006-10-18 | 178 | 181 | 178 | 181 | 4,000 | 905 |
| 2006-10-17 | 178 | 180 | 178 | 179 | 19,000 | 895 |
| 2006-10-16 | 174 | 178 | 174 | 177 | 6,000 | 885 |
| 2006-10-13 | 171 | 178 | 171 | 176 | 17,000 | 880 |
| 2006-10-12 | 174 | 174 | 166 | 173 | 49,000 | 865 |
| 2006-10-11 | 177 | 180 | 176 | 176 | 9,000 | 880 |
| 2006-10-10 | 179 | 182 | 179 | 182 | 8,000 | 910 |
| 2006-10-06 | 184 | 184 | 182 | 183 | 5,000 | 915 |
| 2006-10-05 | 183 | 184 | 183 | 184 | 7,000 | 920 |
| 2006-10-04 | 184 | 185 | 181 | 181 | 19,000 | 905 |
| 2006-10-03 | 182 | 186 | 181 | 184 | 17,000 | 920 |
| 2006-10-02 | 183 | 187 | 183 | 183 | 15,000 | 915 |
| 2006-09-29 | 186 | 186 | 183 | 184 | 21,000 | 920 |
| 2006-09-28 | 185 | 192 | 185 | 185 | 15,000 | 925 |
| 2006-09-27 | 185 | 185 | 178 | 185 | 21,000 | 925 |
| 2006-09-26 | 180 | 182 | 180 | 182 | 11,000 | 910 |
| 2006-09-25 | 185 | 185 | 180 | 185 | 92,000 | 925 |
| 2006-09-22 | 185 | 186 | 185 | 185 | 19,000 | 925 |
| 2006-09-21 | 193 | 193 | 184 | 185 | 7,000 | 925 |
| 2006-09-20 | 195 | 195 | 181 | 193 | 35,000 | 965 |
| 2006-09-19 | 193 | 197 | 193 | 193 | 30,000 | 965 |
| 2006-09-15 | 195 | 195 | 192 | 193 | 25,000 | 965 |
| 2006-09-14 | 195 | 197 | 193 | 196 | 19,000 | 980 |
| 2006-09-13 | 199 | 199 | 195 | 195 | 65,000 | 975 |
| 2006-09-12 | 204 | 204 | 199 | 201 | 94,000 | 1,005 |
| 2006-09-11 | 208 | 208 | 206 | 206 | 32,000 | 1,030 |
| 2006-09-08 | 210 | 210 | 207 | 208 | 55,000 | 1,040 |
| 2006-09-07 | 212 | 213 | 210 | 212 | 24,000 | 1,060 |
| 2006-09-06 | 211 | 212 | 211 | 212 | 35,000 | 1,060 |
| 2006-09-05 | 212 | 214 | 211 | 213 | 39,000 | 1,065 |
| 2006-09-04 | 210 | 211 | 210 | 211 | 17,000 | 1,055 |
| 2006-09-01 | 211 | 211 | 209 | 209 | 28,000 | 1,045 |
| 2006-08-31 | 211 | 212 | 210 | 211 | 26,000 | 1,055 |
| 2006-08-30 | 212 | 212 | 211 | 212 | 24,000 | 1,060 |
| 2006-08-29 | 211 | 212 | 210 | 211 | 26,000 | 1,055 |
| 2006-08-28 | 213 | 213 | 211 | 211 | 58,000 | 1,055 |
| 2006-08-25 | 214 | 214 | 212 | 212 | 111,000 | 1,060 |
| 2006-08-24 | 213 | 215 | 212 | 214 | 245,000 | 1,070 |
| 2006-08-23 | 214 | 217 | 213 | 215 | 1,246,000 | 1,075 |
| 2006-08-22 | 217 | 221 | 216 | 221 | 238,000 | 1,105 |
| 2006-08-21 | 215 | 218 | 214 | 215 | 201,000 | 1,075 |
| 2006-08-18 | 211 | 221 | 211 | 214 | 426,000 | 1,070 |
| 2006-08-17 | 209 | 215 | 208 | 213 | 716,000 | 1,065 |
| 2006-08-16 | 233 | 238 | 231 | 238 | 10,000 | 1,190 |
| 2006-08-15 | 230 | 239 | 230 | 238 | 3,000 | 1,190 |
| 2006-08-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2006-08-11 | 232 | 239 | 232 | 239 | 3,000 | 1,195 |
| 2006-08-10 | 240 | 240 | 239 | 239 | 12,000 | 1,195 |
| 2006-08-09 | 237 | 238 | 235 | 238 | 6,000 | 1,190 |
| 2006-08-08 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2006-08-07 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2006-08-03 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2006-08-02 | 241 | 241 | 241 | 241 | 6,000 | 1,205 |
| 2006-07-31 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2006-07-28 | 240 | 241 | 240 | 241 | 2,000 | 1,205 |
| 2006-07-27 | 235 | 240 | 235 | 240 | 5,000 | 1,200 |
| 2006-07-26 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2006-07-25 | 235 | 240 | 235 | 235 | 34,000 | 1,175 |
| 2006-07-24 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
| 2006-07-21 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2006-07-20 | 232 | 239 | 232 | 239 | 4,000 | 1,195 |
| 2006-07-19 | 240 | 240 | 238 | 239 | 5,000 | 1,195 |
| 2006-07-18 | 236 | 238 | 231 | 238 | 3,000 | 1,190 |
| 2006-07-14 | 224 | 234 | 224 | 234 | 13,000 | 1,170 |
| 2006-07-13 | 226 | 226 | 226 | 226 | 15,000 | 1,130 |
| 2006-07-12 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2006-07-11 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2006-07-05 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2006-07-03 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2006-06-30 | 238 | 238 | 236 | 236 | 2,000 | 1,180 |
| 2006-06-28 | 250 | 252 | 240 | 240 | 39,000 | 1,200 |
| 2006-06-27 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2006-06-26 | 255 | 262 | 255 | 255 | 114,000 | 1,275 |
| 2006-06-23 | 240 | 255 | 239 | 255 | 39,000 | 1,275 |
| 2006-06-22 | 238 | 241 | 221 | 239 | 61,000 | 1,195 |
| 2006-06-21 | 233 | 239 | 230 | 236 | 19,000 | 1,180 |
| 2006-06-20 | 229 | 230 | 225 | 230 | 34,000 | 1,150 |
| 2006-06-19 | 218 | 225 | 218 | 223 | 9,000 | 1,115 |
| 2006-06-16 | 212 | 214 | 212 | 214 | 8,000 | 1,070 |
| 2006-06-15 | 213 | 217 | 213 | 217 | 7,000 | 1,085 |
| 2006-06-14 | 207 | 218 | 207 | 213 | 20,000 | 1,065 |
| 2006-06-13 | 211 | 220 | 208 | 208 | 36,000 | 1,040 |
| 2006-06-12 | 208 | 212 | 206 | 212 | 56,000 | 1,060 |
| 2006-06-09 | 228 | 228 | 205 | 208 | 54,000 | 1,040 |
| 2006-06-08 | 235 | 235 | 228 | 228 | 6,000 | 1,140 |
| 2006-06-06 | 234 | 234 | 234 | 234 | 6,000 | 1,170 |
| 2006-06-05 | 233 | 234 | 233 | 234 | 12,000 | 1,170 |
| 2006-06-02 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2006-06-01 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2006-05-31 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2006-05-30 | 248 | 258 | 248 | 258 | 5,000 | 1,290 |
| 2006-05-29 | 265 | 265 | 264 | 264 | 5,000 | 1,320 |
| 2006-05-26 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2006-05-25 | 263 | 265 | 263 | 265 | 13,000 | 1,325 |
| 2006-05-24 | 263 | 263 | 263 | 263 | 7,000 | 1,315 |
| 2006-05-22 | 260 | 263 | 260 | 260 | 4,000 | 1,300 |
| 2006-05-19 | 252 | 258 | 252 | 258 | 6,000 | 1,290 |
| 2006-05-18 | 263 | 263 | 252 | 262 | 7,000 | 1,310 |
| 2006-05-17 | 253 | 263 | 253 | 263 | 4,000 | 1,315 |
| 2006-05-16 | 258 | 263 | 258 | 263 | 3,000 | 1,315 |
| 2006-05-15 | 267 | 267 | 250 | 263 | 13,000 | 1,315 |
| 2006-05-12 | 270 | 270 | 267 | 267 | 11,000 | 1,335 |
| 2006-05-10 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2006-05-09 | 287 | 287 | 272 | 279 | 3,000 | 1,395 |
| 2006-05-08 | 287 | 288 | 287 | 287 | 3,000 | 1,435 |
| 2006-05-02 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2006-04-28 | 284 | 284 | 274 | 280 | 8,000 | 1,400 |
| 2006-04-26 | 288 | 288 | 287 | 287 | 2,000 | 1,435 |
| 2006-04-25 | 294 | 294 | 290 | 290 | 17,000 | 1,450 |
| 2006-04-24 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2006-04-21 | 294 | 294 | 290 | 294 | 7,000 | 1,470 |
| 2006-04-19 | 285 | 289 | 285 | 289 | 7,000 | 1,445 |
| 2006-04-18 | 290 | 293 | 285 | 289 | 32,000 | 1,445 |
| 2006-04-17 | 287 | 287 | 282 | 282 | 2,000 | 1,410 |
| 2006-04-14 | 285 | 285 | 278 | 278 | 5,000 | 1,390 |
| 2006-04-13 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2006-04-12 | 288 | 288 | 287 | 288 | 9,000 | 1,440 |
| 2006-04-11 | 296 | 296 | 289 | 289 | 24,000 | 1,445 |
| 2006-04-10 | 293 | 298 | 288 | 295 | 14,000 | 1,475 |
| 2006-04-07 | 296 | 296 | 292 | 292 | 6,000 | 1,460 |
| 2006-04-06 | 296 | 296 | 296 | 296 | 3,000 | 1,480 |
| 2006-04-05 | 290 | 290 | 286 | 286 | 2,000 | 1,430 |
| 2006-04-04 | 286 | 292 | 286 | 287 | 14,000 | 1,435 |
| 2006-04-03 | 296 | 296 | 277 | 286 | 62,000 | 1,430 |
| 2006-03-31 | 291 | 293 | 290 | 291 | 13,000 | 1,455 |
| 2006-03-30 | 302 | 302 | 292 | 298 | 51,000 | 1,490 |
| 2006-03-29 | 292 | 303 | 290 | 299 | 190,000 | 1,495 |
| 2006-03-28 | 291 | 298 | 291 | 298 | 11,000 | 1,490 |
| 2006-03-27 | 289 | 292 | 289 | 292 | 4,000 | 1,460 |
| 2006-03-24 | 292 | 296 | 286 | 294 | 49,000 | 1,470 |
| 2006-03-23 | 285 | 295 | 285 | 291 | 7,000 | 1,455 |
| 2006-03-22 | 286 | 286 | 283 | 283 | 7,000 | 1,415 |
| 2006-03-20 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2006-03-17 | 281 | 291 | 281 | 288 | 39,000 | 1,440 |
| 2006-03-16 | 294 | 294 | 287 | 287 | 15,000 | 1,435 |
| 2006-03-15 | 288 | 297 | 288 | 296 | 22,000 | 1,480 |
| 2006-03-14 | 274 | 287 | 274 | 287 | 10,000 | 1,435 |
| 2006-03-13 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2006-03-10 | 278 | 278 | 275 | 275 | 11,000 | 1,375 |
| 2006-03-09 | 272 | 278 | 272 | 278 | 2,000 | 1,390 |
| 2006-03-08 | 270 | 285 | 270 | 285 | 5,000 | 1,425 |
| 2006-03-07 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2006-03-06 | 275 | 280 | 273 | 280 | 11,000 | 1,400 |
| 2006-03-03 | 296 | 296 | 290 | 290 | 3,000 | 1,450 |
| 2006-03-02 | 290 | 291 | 290 | 290 | 7,000 | 1,450 |
| 2006-02-28 | 298 | 298 | 288 | 297 | 29,000 | 1,485 |
| 2006-02-27 | 288 | 299 | 288 | 299 | 7,000 | 1,495 |
| 2006-02-24 | 282 | 287 | 282 | 287 | 3,000 | 1,435 |
| 2006-02-22 | 267 | 280 | 266 | 280 | 10,000 | 1,400 |
| 2006-02-21 | 275 | 280 | 256 | 279 | 43,000 | 1,395 |
| 2006-02-20 | 285 | 285 | 275 | 280 | 6,000 | 1,400 |
| 2006-02-17 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2006-02-16 | 290 | 290 | 285 | 285 | 2,000 | 1,425 |
| 2006-02-15 | 285 | 290 | 285 | 290 | 2,000 | 1,450 |
| 2006-02-14 | 280 | 285 | 280 | 285 | 9,000 | 1,425 |
| 2006-02-13 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2006-02-10 | 299 | 299 | 294 | 294 | 24,000 | 1,470 |
| 2006-02-09 | 298 | 300 | 298 | 298 | 11,000 | 1,490 |
| 2006-02-08 | 312 | 312 | 298 | 298 | 17,000 | 1,490 |
| 2006-02-07 | 294 | 308 | 294 | 308 | 6,000 | 1,540 |
| 2006-02-06 | 298 | 303 | 294 | 303 | 15,000 | 1,515 |
| 2006-02-03 | 297 | 297 | 292 | 296 | 12,000 | 1,480 |
| 2006-02-02 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2006-02-01 | 298 | 298 | 297 | 298 | 5,000 | 1,490 |
| 2006-01-31 | 296 | 306 | 296 | 298 | 17,000 | 1,490 |
| 2006-01-30 | 300 | 300 | 296 | 296 | 12,000 | 1,480 |
| 2006-01-27 | 298 | 301 | 298 | 301 | 5,000 | 1,505 |
| 2006-01-26 | 300 | 300 | 298 | 298 | 10,000 | 1,490 |
| 2006-01-25 | 301 | 301 | 300 | 300 | 14,000 | 1,500 |
| 2006-01-24 | 290 | 300 | 290 | 300 | 14,000 | 1,500 |
| 2006-01-23 | 290 | 291 | 289 | 289 | 13,000 | 1,445 |
| 2006-01-20 | 308 | 309 | 300 | 300 | 8,000 | 1,500 |
| 2006-01-19 | 308 | 308 | 308 | 308 | 5,000 | 1,540 |
| 2006-01-18 | 310 | 310 | 295 | 300 | 31,000 | 1,500 |
| 2006-01-17 | 310 | 312 | 310 | 312 | 7,000 | 1,560 |
| 2006-01-16 | 311 | 314 | 308 | 314 | 20,000 | 1,570 |
| 2006-01-13 | 314 | 314 | 310 | 310 | 10,000 | 1,550 |
| 2006-01-12 | 316 | 316 | 307 | 315 | 15,000 | 1,575 |
| 2006-01-11 | 311 | 316 | 310 | 310 | 17,000 | 1,550 |
| 2006-01-10 | 308 | 315 | 304 | 310 | 40,000 | 1,550 |
| 2006-01-06 | 302 | 305 | 302 | 305 | 4,000 | 1,525 |
| 2006-01-05 | 300 | 302 | 300 | 302 | 6,000 | 1,510 |
| 2006-01-04 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
