6299 (株)神鋼環境ソリューション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 185 | 185 | 185 | 185 | 11,000 | 925 |
| 2007-12-27 | 184 | 185 | 184 | 184 | 10,000 | 920 |
| 2007-12-26 | 181 | 184 | 181 | 184 | 12,000 | 920 |
| 2007-12-25 | 183 | 185 | 181 | 181 | 51,000 | 905 |
| 2007-12-21 | 188 | 188 | 174 | 183 | 50,000 | 915 |
| 2007-12-20 | 190 | 190 | 177 | 181 | 35,000 | 905 |
| 2007-12-19 | 192 | 192 | 190 | 190 | 14,000 | 950 |
| 2007-12-18 | 197 | 197 | 195 | 195 | 24,000 | 975 |
| 2007-12-17 | 199 | 199 | 197 | 197 | 18,000 | 985 |
| 2007-12-14 | 200 | 200 | 197 | 197 | 392,000 | 985 |
| 2007-12-13 | 200 | 202 | 200 | 200 | 7,000 | 1,000 |
| 2007-12-12 | 199 | 199 | 197 | 199 | 7,000 | 995 |
| 2007-12-11 | 201 | 202 | 201 | 202 | 7,000 | 1,010 |
| 2007-12-10 | 203 | 203 | 201 | 201 | 9,000 | 1,005 |
| 2007-12-07 | 195 | 199 | 195 | 199 | 9,000 | 995 |
| 2007-12-06 | 197 | 197 | 194 | 194 | 8,000 | 970 |
| 2007-12-05 | 197 | 198 | 196 | 197 | 66,000 | 985 |
| 2007-12-04 | 190 | 196 | 190 | 196 | 14,000 | 980 |
| 2007-12-03 | 192 | 192 | 192 | 192 | 7,000 | 960 |
| 2007-11-30 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2007-11-29 | 192 | 192 | 189 | 190 | 17,000 | 950 |
| 2007-11-28 | 191 | 192 | 187 | 189 | 39,000 | 945 |
| 2007-11-27 | 191 | 192 | 191 | 192 | 6,000 | 960 |
| 2007-11-26 | 192 | 193 | 192 | 193 | 6,000 | 965 |
| 2007-11-22 | 191 | 193 | 189 | 193 | 29,000 | 965 |
| 2007-11-21 | 191 | 195 | 191 | 195 | 4,000 | 975 |
| 2007-11-20 | 191 | 191 | 189 | 190 | 34,000 | 950 |
| 2007-11-19 | 192 | 195 | 191 | 191 | 21,000 | 955 |
| 2007-11-16 | 195 | 196 | 192 | 192 | 20,000 | 960 |
| 2007-11-15 | 195 | 196 | 195 | 196 | 8,000 | 980 |
| 2007-11-14 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2007-11-13 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2007-11-12 | 201 | 201 | 196 | 196 | 5,000 | 980 |
| 2007-11-09 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2007-11-08 | 200 | 200 | 195 | 195 | 4,000 | 975 |
| 2007-11-07 | 204 | 205 | 203 | 203 | 16,000 | 1,015 |
| 2007-11-05 | 205 | 205 | 204 | 205 | 4,000 | 1,025 |
| 2007-11-02 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2007-11-01 | 208 | 208 | 207 | 207 | 18,000 | 1,035 |
| 2007-10-31 | 210 | 210 | 207 | 207 | 15,000 | 1,035 |
| 2007-10-30 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2007-10-29 | 207 | 212 | 207 | 212 | 9,000 | 1,060 |
| 2007-10-26 | 211 | 212 | 211 | 212 | 3,000 | 1,060 |
| 2007-10-25 | 217 | 217 | 207 | 213 | 39,000 | 1,065 |
| 2007-10-24 | 214 | 217 | 206 | 217 | 30,000 | 1,085 |
| 2007-10-23 | 214 | 214 | 210 | 211 | 22,000 | 1,055 |
| 2007-10-22 | 208 | 215 | 201 | 213 | 24,000 | 1,065 |
| 2007-10-19 | 211 | 211 | 211 | 211 | 5,000 | 1,055 |
| 2007-10-18 | 211 | 211 | 211 | 211 | 6,000 | 1,055 |
| 2007-10-16 | 218 | 218 | 211 | 211 | 7,000 | 1,055 |
| 2007-10-15 | 211 | 219 | 211 | 219 | 5,000 | 1,095 |
| 2007-10-12 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2007-10-11 | 214 | 214 | 214 | 214 | 5,000 | 1,070 |
| 2007-10-10 | 216 | 216 | 215 | 215 | 13,000 | 1,075 |
| 2007-10-05 | 210 | 215 | 210 | 215 | 2,000 | 1,075 |
| 2007-10-04 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 2007-10-03 | 210 | 213 | 210 | 213 | 2,000 | 1,065 |
| 2007-10-02 | 205 | 211 | 205 | 211 | 25,000 | 1,055 |
| 2007-10-01 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 2007-09-28 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2007-09-27 | 202 | 205 | 202 | 205 | 10,000 | 1,025 |
| 2007-09-26 | 200 | 200 | 200 | 200 | 18,000 | 1,000 |
| 2007-09-25 | 200 | 200 | 200 | 200 | 17,000 | 1,000 |
| 2007-09-21 | 193 | 200 | 193 | 200 | 8,000 | 1,000 |
| 2007-09-20 | 199 | 199 | 199 | 199 | 5,000 | 995 |
| 2007-09-19 | 195 | 199 | 195 | 199 | 3,000 | 995 |
| 2007-09-18 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2007-09-14 | 194 | 199 | 194 | 199 | 13,000 | 995 |
| 2007-09-13 | 198 | 198 | 194 | 194 | 4,000 | 970 |
| 2007-09-12 | 198 | 198 | 195 | 195 | 15,000 | 975 |
| 2007-09-11 | 195 | 197 | 195 | 195 | 10,000 | 975 |
| 2007-09-10 | 193 | 195 | 190 | 195 | 6,000 | 975 |
| 2007-09-07 | 203 | 203 | 202 | 202 | 5,000 | 1,010 |
| 2007-09-06 | 206 | 206 | 203 | 203 | 4,000 | 1,015 |
| 2007-09-05 | 207 | 207 | 207 | 207 | 10,000 | 1,035 |
| 2007-09-04 | 207 | 207 | 207 | 207 | 4,000 | 1,035 |
| 2007-09-03 | 207 | 207 | 207 | 207 | 10,000 | 1,035 |
| 2007-08-31 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 2007-08-30 | 210 | 210 | 208 | 208 | 2,000 | 1,040 |
| 2007-08-29 | 204 | 204 | 204 | 204 | 5,000 | 1,020 |
| 2007-08-28 | 207 | 212 | 207 | 212 | 5,000 | 1,060 |
| 2007-08-27 | 216 | 220 | 210 | 210 | 51,000 | 1,050 |
| 2007-08-24 | 211 | 216 | 211 | 216 | 25,000 | 1,080 |
| 2007-08-23 | 210 | 213 | 205 | 205 | 7,000 | 1,025 |
| 2007-08-20 | 214 | 214 | 200 | 200 | 5,000 | 1,000 |
| 2007-08-17 | 205 | 205 | 193 | 199 | 40,000 | 995 |
| 2007-08-16 | 203 | 203 | 200 | 202 | 21,000 | 1,010 |
| 2007-08-15 | 205 | 205 | 205 | 205 | 11,000 | 1,025 |
| 2007-08-14 | 205 | 208 | 204 | 207 | 15,000 | 1,035 |
| 2007-08-13 | 216 | 216 | 200 | 210 | 48,000 | 1,050 |
| 2007-08-10 | 220 | 220 | 216 | 216 | 12,000 | 1,080 |
| 2007-08-09 | 219 | 223 | 219 | 220 | 3,000 | 1,100 |
| 2007-08-08 | 220 | 220 | 219 | 219 | 5,000 | 1,095 |
| 2007-08-07 | 225 | 225 | 219 | 219 | 12,000 | 1,095 |
| 2007-08-06 | 228 | 228 | 220 | 220 | 9,000 | 1,100 |
| 2007-08-03 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2007-08-02 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2007-08-01 | 226 | 226 | 218 | 219 | 12,000 | 1,095 |
| 2007-07-31 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2007-07-27 | 226 | 227 | 226 | 227 | 14,000 | 1,135 |
| 2007-07-26 | 242 | 242 | 233 | 233 | 10,000 | 1,165 |
| 2007-07-25 | 239 | 239 | 232 | 237 | 46,000 | 1,185 |
| 2007-07-24 | 236 | 239 | 236 | 239 | 6,000 | 1,195 |
| 2007-07-23 | 236 | 236 | 233 | 236 | 9,000 | 1,180 |
| 2007-07-20 | 240 | 240 | 235 | 236 | 27,000 | 1,180 |
| 2007-07-19 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 2007-07-18 | 243 | 250 | 241 | 241 | 22,000 | 1,205 |
| 2007-07-17 | 244 | 246 | 240 | 241 | 10,000 | 1,205 |
| 2007-07-13 | 242 | 245 | 239 | 245 | 15,000 | 1,225 |
| 2007-07-12 | 250 | 250 | 245 | 245 | 44,000 | 1,225 |
| 2007-07-11 | 248 | 248 | 242 | 247 | 36,000 | 1,235 |
| 2007-07-10 | 249 | 249 | 245 | 247 | 31,000 | 1,235 |
| 2007-07-09 | 248 | 254 | 246 | 251 | 50,000 | 1,255 |
| 2007-07-06 | 244 | 246 | 240 | 244 | 94,000 | 1,220 |
| 2007-07-05 | 234 | 246 | 234 | 240 | 128,000 | 1,200 |
| 2007-07-04 | 228 | 232 | 227 | 231 | 36,000 | 1,155 |
| 2007-07-03 | 230 | 230 | 226 | 227 | 9,000 | 1,135 |
| 2007-07-02 | 227 | 229 | 227 | 227 | 11,000 | 1,135 |
| 2007-06-29 | 228 | 229 | 228 | 228 | 7,000 | 1,140 |
| 2007-06-28 | 231 | 231 | 226 | 226 | 7,000 | 1,130 |
| 2007-06-27 | 231 | 231 | 230 | 231 | 13,000 | 1,155 |
| 2007-06-26 | 234 | 236 | 228 | 228 | 85,000 | 1,140 |
| 2007-06-25 | 231 | 234 | 231 | 234 | 36,000 | 1,170 |
| 2007-06-22 | 227 | 230 | 227 | 230 | 30,000 | 1,150 |
| 2007-06-21 | 227 | 228 | 222 | 226 | 22,000 | 1,130 |
| 2007-06-20 | 226 | 227 | 221 | 221 | 18,000 | 1,105 |
| 2007-06-19 | 223 | 230 | 220 | 221 | 60,000 | 1,105 |
| 2007-06-18 | 214 | 216 | 213 | 216 | 12,000 | 1,080 |
| 2007-06-15 | 210 | 213 | 210 | 213 | 7,000 | 1,065 |
| 2007-06-13 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2007-06-12 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2007-06-11 | 219 | 219 | 217 | 217 | 22,000 | 1,085 |
| 2007-06-08 | 216 | 217 | 215 | 217 | 8,000 | 1,085 |
| 2007-06-07 | 213 | 225 | 213 | 220 | 24,000 | 1,100 |
| 2007-06-06 | 215 | 215 | 214 | 214 | 4,000 | 1,070 |
| 2007-06-05 | 214 | 216 | 213 | 215 | 13,000 | 1,075 |
| 2007-06-04 | 213 | 215 | 213 | 215 | 12,000 | 1,075 |
| 2007-06-01 | 215 | 215 | 209 | 213 | 11,000 | 1,065 |
| 2007-05-31 | 215 | 216 | 215 | 216 | 11,000 | 1,080 |
| 2007-05-30 | 219 | 219 | 215 | 216 | 9,000 | 1,080 |
| 2007-05-29 | 215 | 220 | 215 | 215 | 6,000 | 1,075 |
| 2007-05-28 | 217 | 221 | 216 | 218 | 15,000 | 1,090 |
| 2007-05-25 | 221 | 221 | 215 | 215 | 33,000 | 1,075 |
| 2007-05-24 | 213 | 221 | 213 | 221 | 18,000 | 1,105 |
| 2007-05-23 | 206 | 212 | 206 | 212 | 26,000 | 1,060 |
| 2007-05-22 | 206 | 206 | 201 | 205 | 14,000 | 1,025 |
| 2007-05-21 | 202 | 208 | 201 | 204 | 16,000 | 1,020 |
| 2007-05-18 | 213 | 213 | 201 | 202 | 11,000 | 1,010 |
| 2007-05-17 | 205 | 208 | 203 | 208 | 5,000 | 1,040 |
| 2007-05-16 | 214 | 214 | 204 | 206 | 5,000 | 1,030 |
| 2007-05-15 | 206 | 206 | 204 | 206 | 17,000 | 1,030 |
| 2007-05-14 | 215 | 217 | 215 | 217 | 7,000 | 1,085 |
| 2007-05-11 | 213 | 215 | 212 | 215 | 14,000 | 1,075 |
| 2007-05-10 | 217 | 217 | 217 | 217 | 5,000 | 1,085 |
| 2007-05-09 | 215 | 218 | 215 | 218 | 2,000 | 1,090 |
| 2007-05-08 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2007-05-07 | 218 | 223 | 217 | 221 | 16,000 | 1,105 |
| 2007-05-02 | 220 | 221 | 218 | 221 | 17,000 | 1,105 |
| 2007-05-01 | 220 | 220 | 220 | 220 | 7,000 | 1,100 |
| 2007-04-27 | 217 | 218 | 210 | 217 | 33,000 | 1,085 |
| 2007-04-26 | 223 | 224 | 218 | 224 | 21,000 | 1,120 |
| 2007-04-25 | 223 | 223 | 223 | 223 | 20,000 | 1,115 |
| 2007-04-24 | 225 | 227 | 218 | 223 | 23,000 | 1,115 |
| 2007-04-23 | 229 | 235 | 225 | 227 | 22,000 | 1,135 |
| 2007-04-20 | 230 | 230 | 225 | 226 | 10,000 | 1,130 |
| 2007-04-19 | 229 | 229 | 227 | 228 | 18,000 | 1,140 |
| 2007-04-18 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2007-04-17 | 231 | 231 | 225 | 230 | 13,000 | 1,150 |
| 2007-04-16 | 224 | 231 | 224 | 231 | 36,000 | 1,155 |
| 2007-04-13 | 228 | 228 | 225 | 225 | 9,000 | 1,125 |
| 2007-04-12 | 234 | 234 | 226 | 229 | 49,000 | 1,145 |
| 2007-04-11 | 229 | 231 | 225 | 229 | 92,000 | 1,145 |
| 2007-04-10 | 230 | 238 | 221 | 227 | 123,000 | 1,135 |
| 2007-04-09 | 215 | 235 | 215 | 230 | 164,000 | 1,150 |
| 2007-04-06 | 207 | 207 | 207 | 207 | 3,000 | 1,035 |
| 2007-04-05 | 205 | 212 | 205 | 212 | 17,000 | 1,060 |
| 2007-04-04 | 209 | 212 | 205 | 205 | 37,000 | 1,025 |
| 2007-04-03 | 217 | 217 | 207 | 209 | 33,000 | 1,045 |
| 2007-04-02 | 216 | 217 | 213 | 215 | 31,000 | 1,075 |
| 2007-03-30 | 220 | 221 | 219 | 220 | 17,000 | 1,100 |
| 2007-03-29 | 218 | 219 | 218 | 219 | 17,000 | 1,095 |
| 2007-03-28 | 218 | 219 | 215 | 218 | 21,000 | 1,090 |
| 2007-03-27 | 220 | 221 | 215 | 217 | 45,000 | 1,085 |
| 2007-03-26 | 218 | 225 | 215 | 224 | 87,000 | 1,120 |
| 2007-03-23 | 225 | 226 | 219 | 220 | 117,000 | 1,100 |
| 2007-03-22 | 227 | 229 | 222 | 225 | 189,000 | 1,125 |
| 2007-03-20 | 242 | 242 | 234 | 237 | 274,000 | 1,185 |
| 2007-03-19 | 223 | 235 | 220 | 235 | 275,000 | 1,175 |
| 2007-03-16 | 224 | 224 | 218 | 219 | 59,000 | 1,095 |
| 2007-03-15 | 224 | 224 | 222 | 222 | 24,000 | 1,110 |
| 2007-03-14 | 223 | 224 | 220 | 220 | 68,000 | 1,100 |
| 2007-03-13 | 224 | 224 | 222 | 223 | 38,000 | 1,115 |
| 2007-03-12 | 220 | 225 | 220 | 221 | 78,000 | 1,105 |
| 2007-03-09 | 214 | 215 | 212 | 215 | 23,000 | 1,075 |
| 2007-03-08 | 215 | 216 | 213 | 216 | 17,000 | 1,080 |
| 2007-03-07 | 215 | 219 | 213 | 217 | 65,000 | 1,085 |
| 2007-03-06 | 207 | 212 | 206 | 212 | 37,000 | 1,060 |
| 2007-03-05 | 210 | 212 | 207 | 207 | 37,000 | 1,035 |
| 2007-03-02 | 211 | 213 | 206 | 212 | 74,000 | 1,060 |
| 2007-03-01 | 213 | 216 | 210 | 210 | 69,000 | 1,050 |
| 2007-02-28 | 206 | 212 | 197 | 212 | 109,000 | 1,060 |
| 2007-02-27 | 219 | 226 | 215 | 216 | 276,000 | 1,080 |
| 2007-02-26 | 208 | 218 | 208 | 218 | 193,000 | 1,090 |
| 2007-02-23 | 201 | 206 | 200 | 204 | 111,000 | 1,020 |
| 2007-02-22 | 194 | 200 | 194 | 200 | 55,000 | 1,000 |
| 2007-02-21 | 192 | 194 | 191 | 194 | 43,000 | 970 |
| 2007-02-20 | 192 | 193 | 192 | 192 | 28,000 | 960 |
| 2007-02-19 | 192 | 192 | 191 | 192 | 25,000 | 960 |
| 2007-02-16 | 192 | 194 | 192 | 192 | 16,000 | 960 |
| 2007-02-15 | 192 | 193 | 190 | 192 | 48,000 | 960 |
| 2007-02-14 | 191 | 194 | 191 | 192 | 34,000 | 960 |
| 2007-02-13 | 190 | 193 | 190 | 191 | 31,000 | 955 |
| 2007-02-09 | 187 | 190 | 187 | 189 | 16,000 | 945 |
| 2007-02-08 | 190 | 190 | 187 | 187 | 14,000 | 935 |
| 2007-02-07 | 194 | 194 | 191 | 191 | 29,000 | 955 |
| 2007-02-06 | 192 | 194 | 191 | 193 | 29,000 | 965 |
| 2007-02-05 | 190 | 193 | 189 | 193 | 33,000 | 965 |
| 2007-02-02 | 186 | 189 | 186 | 189 | 19,000 | 945 |
| 2007-02-01 | 186 | 187 | 186 | 187 | 16,000 | 935 |
| 2007-01-31 | 186 | 186 | 186 | 186 | 25,000 | 930 |
| 2007-01-30 | 185 | 187 | 185 | 185 | 35,000 | 925 |
| 2007-01-29 | 185 | 185 | 185 | 185 | 15,000 | 925 |
| 2007-01-26 | 186 | 186 | 183 | 185 | 38,000 | 925 |
| 2007-01-25 | 187 | 189 | 186 | 186 | 97,000 | 930 |
| 2007-01-24 | 189 | 189 | 186 | 186 | 31,000 | 930 |
| 2007-01-23 | 186 | 188 | 184 | 188 | 51,000 | 940 |
| 2007-01-22 | 184 | 188 | 184 | 186 | 49,000 | 930 |
| 2007-01-19 | 182 | 183 | 181 | 183 | 28,000 | 915 |
| 2007-01-18 | 181 | 183 | 181 | 181 | 17,000 | 905 |
| 2007-01-17 | 182 | 182 | 181 | 181 | 17,000 | 905 |
| 2007-01-16 | 181 | 182 | 181 | 182 | 22,000 | 910 |
| 2007-01-15 | 180 | 182 | 180 | 181 | 25,000 | 905 |
| 2007-01-12 | 180 | 182 | 180 | 180 | 28,000 | 900 |
| 2007-01-11 | 181 | 181 | 179 | 179 | 54,000 | 895 |
| 2007-01-10 | 185 | 185 | 185 | 185 | 7,000 | 925 |
| 2007-01-09 | 181 | 182 | 181 | 182 | 16,000 | 910 |
| 2007-01-05 | 186 | 186 | 182 | 182 | 10,000 | 910 |
| 2007-01-04 | 180 | 185 | 180 | 182 | 20,000 | 910 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
