6299 (株)神鋼環境ソリューション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 135 | 144 | 135 | 144 | 12,000 | 720 |
| 2008-12-26 | 137 | 137 | 135 | 135 | 21,000 | 675 |
| 2008-12-25 | 125 | 139 | 125 | 139 | 25,000 | 695 |
| 2008-12-24 | 125 | 125 | 125 | 125 | 11,000 | 625 |
| 2008-12-22 | 122 | 125 | 122 | 125 | 5,000 | 625 |
| 2008-12-18 | 123 | 123 | 120 | 120 | 8,000 | 600 |
| 2008-12-17 | 127 | 127 | 123 | 123 | 10,000 | 615 |
| 2008-12-16 | 127 | 130 | 127 | 127 | 14,000 | 635 |
| 2008-12-15 | 135 | 135 | 121 | 127 | 3,000 | 635 |
| 2008-12-12 | 126 | 126 | 120 | 120 | 9,000 | 600 |
| 2008-12-11 | 120 | 121 | 120 | 121 | 4,000 | 605 |
| 2008-12-10 | 120 | 122 | 120 | 122 | 11,000 | 610 |
| 2008-12-09 | 125 | 126 | 122 | 122 | 15,000 | 610 |
| 2008-12-08 | 125 | 126 | 125 | 125 | 20,000 | 625 |
| 2008-12-05 | 130 | 137 | 127 | 127 | 82,000 | 635 |
| 2008-12-04 | 133 | 133 | 130 | 130 | 9,000 | 650 |
| 2008-12-03 | 138 | 138 | 132 | 133 | 15,000 | 665 |
| 2008-12-02 | 144 | 144 | 129 | 129 | 6,000 | 645 |
| 2008-12-01 | 141 | 146 | 138 | 139 | 35,000 | 695 |
| 2008-11-28 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 2008-11-27 | 145 | 145 | 140 | 140 | 27,000 | 700 |
| 2008-11-26 | 133 | 146 | 133 | 146 | 7,000 | 730 |
| 2008-11-25 | 132 | 133 | 132 | 133 | 7,000 | 665 |
| 2008-11-21 | 125 | 130 | 125 | 130 | 5,000 | 650 |
| 2008-11-20 | 135 | 136 | 135 | 135 | 16,000 | 675 |
| 2008-11-19 | 144 | 144 | 138 | 139 | 26,000 | 695 |
| 2008-11-18 | 143 | 144 | 143 | 144 | 4,000 | 720 |
| 2008-11-17 | 145 | 148 | 145 | 145 | 9,000 | 725 |
| 2008-11-14 | 144 | 144 | 142 | 142 | 6,000 | 710 |
| 2008-11-13 | 142 | 142 | 136 | 140 | 14,000 | 700 |
| 2008-11-12 | 143 | 146 | 143 | 146 | 10,000 | 730 |
| 2008-11-11 | 144 | 144 | 144 | 144 | 2,000 | 720 |
| 2008-11-10 | 151 | 152 | 145 | 145 | 7,000 | 725 |
| 2008-11-07 | 139 | 144 | 139 | 144 | 8,000 | 720 |
| 2008-11-06 | 140 | 145 | 140 | 145 | 9,000 | 725 |
| 2008-11-05 | 149 | 149 | 141 | 141 | 21,000 | 705 |
| 2008-11-04 | 131 | 134 | 130 | 134 | 38,000 | 670 |
| 2008-10-31 | 132 | 134 | 131 | 132 | 27,000 | 660 |
| 2008-10-30 | 115 | 135 | 115 | 135 | 49,000 | 675 |
| 2008-10-29 | 122 | 124 | 118 | 120 | 37,000 | 600 |
| 2008-10-28 | 110 | 115 | 107 | 114 | 13,000 | 570 |
| 2008-10-27 | 120 | 127 | 110 | 110 | 30,000 | 550 |
| 2008-10-24 | 138 | 138 | 135 | 135 | 50,000 | 675 |
| 2008-10-23 | 142 | 142 | 130 | 136 | 38,000 | 680 |
| 2008-10-22 | 159 | 159 | 140 | 146 | 130,000 | 730 |
| 2008-10-21 | 131 | 131 | 127 | 129 | 15,000 | 645 |
| 2008-10-20 | 126 | 127 | 121 | 127 | 7,000 | 635 |
| 2008-10-16 | 124 | 124 | 120 | 120 | 10,000 | 600 |
| 2008-10-15 | 125 | 127 | 125 | 126 | 11,000 | 630 |
| 2008-10-14 | 113 | 132 | 113 | 125 | 33,000 | 625 |
| 2008-10-10 | 101 | 106 | 101 | 106 | 5,000 | 530 |
| 2008-10-09 | 100 | 118 | 100 | 115 | 6,000 | 575 |
| 2008-10-08 | 110 | 110 | 101 | 106 | 31,000 | 530 |
| 2008-10-07 | 109 | 117 | 109 | 113 | 26,000 | 565 |
| 2008-10-06 | 134 | 134 | 112 | 124 | 45,000 | 620 |
| 2008-10-02 | 144 | 146 | 141 | 141 | 16,000 | 705 |
| 2008-10-01 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2008-09-30 | 138 | 144 | 138 | 144 | 8,000 | 720 |
| 2008-09-29 | 154 | 154 | 153 | 153 | 2,000 | 765 |
| 2008-09-26 | 157 | 158 | 156 | 157 | 9,000 | 785 |
| 2008-09-25 | 157 | 158 | 157 | 157 | 25,000 | 785 |
| 2008-09-24 | 156 | 157 | 155 | 157 | 16,000 | 785 |
| 2008-09-22 | 158 | 159 | 156 | 156 | 28,000 | 780 |
| 2008-09-19 | 158 | 160 | 153 | 155 | 27,000 | 775 |
| 2008-09-18 | 150 | 155 | 144 | 155 | 43,000 | 775 |
| 2008-09-17 | 158 | 158 | 150 | 154 | 64,000 | 770 |
| 2008-09-16 | 175 | 175 | 135 | 149 | 267,000 | 745 |
| 2008-09-12 | 182 | 185 | 176 | 185 | 4,000 | 925 |
| 2008-09-11 | 187 | 187 | 187 | 187 | 2,000 | 935 |
| 2008-09-10 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2008-09-03 | 186 | 186 | 186 | 186 | 7,000 | 930 |
| 2008-09-02 | 188 | 188 | 188 | 188 | 5,000 | 940 |
| 2008-09-01 | 188 | 190 | 186 | 190 | 10,000 | 950 |
| 2008-08-29 | 191 | 198 | 191 | 195 | 4,000 | 975 |
| 2008-08-28 | 200 | 200 | 195 | 195 | 6,000 | 975 |
| 2008-08-27 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2008-08-26 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2008-08-25 | 200 | 201 | 200 | 201 | 19,000 | 1,005 |
| 2008-08-22 | 190 | 200 | 187 | 200 | 11,000 | 1,000 |
| 2008-08-21 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2008-08-20 | 185 | 193 | 185 | 191 | 7,000 | 955 |
| 2008-08-19 | 190 | 190 | 185 | 185 | 6,000 | 925 |
| 2008-08-18 | 192 | 192 | 191 | 191 | 3,000 | 955 |
| 2008-08-15 | 191 | 192 | 191 | 192 | 4,000 | 960 |
| 2008-08-14 | 195 | 196 | 190 | 192 | 12,000 | 960 |
| 2008-08-13 | 200 | 200 | 199 | 199 | 2,000 | 995 |
| 2008-08-12 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2008-08-11 | 202 | 206 | 202 | 203 | 9,000 | 1,015 |
| 2008-08-08 | 201 | 207 | 200 | 206 | 19,000 | 1,030 |
| 2008-08-07 | 206 | 206 | 203 | 204 | 17,000 | 1,020 |
| 2008-08-05 | 206 | 209 | 205 | 206 | 10,000 | 1,030 |
| 2008-08-04 | 215 | 215 | 207 | 208 | 9,000 | 1,040 |
| 2008-08-01 | 215 | 225 | 213 | 216 | 25,000 | 1,080 |
| 2008-07-31 | 219 | 219 | 213 | 213 | 6,000 | 1,065 |
| 2008-07-30 | 220 | 220 | 218 | 218 | 10,000 | 1,090 |
| 2008-07-29 | 223 | 223 | 217 | 220 | 48,000 | 1,100 |
| 2008-07-28 | 217 | 224 | 216 | 223 | 32,000 | 1,115 |
| 2008-07-25 | 214 | 220 | 214 | 215 | 38,000 | 1,075 |
| 2008-07-24 | 214 | 215 | 213 | 214 | 9,000 | 1,070 |
| 2008-07-23 | 211 | 213 | 211 | 213 | 6,000 | 1,065 |
| 2008-07-22 | 211 | 211 | 210 | 211 | 8,000 | 1,055 |
| 2008-07-18 | 212 | 212 | 211 | 211 | 3,000 | 1,055 |
| 2008-07-17 | 214 | 214 | 208 | 210 | 10,000 | 1,050 |
| 2008-07-16 | 206 | 207 | 205 | 206 | 10,000 | 1,030 |
| 2008-07-15 | 211 | 213 | 203 | 205 | 21,000 | 1,025 |
| 2008-07-14 | 205 | 215 | 205 | 211 | 19,000 | 1,055 |
| 2008-07-11 | 202 | 205 | 190 | 205 | 30,000 | 1,025 |
| 2008-07-10 | 205 | 205 | 202 | 202 | 9,000 | 1,010 |
| 2008-07-09 | 207 | 210 | 207 | 208 | 11,000 | 1,040 |
| 2008-07-08 | 214 | 214 | 206 | 206 | 6,000 | 1,030 |
| 2008-07-07 | 201 | 210 | 201 | 210 | 4,000 | 1,050 |
| 2008-07-04 | 204 | 204 | 203 | 203 | 4,000 | 1,015 |
| 2008-07-03 | 210 | 210 | 202 | 204 | 8,000 | 1,020 |
| 2008-07-02 | 215 | 217 | 212 | 212 | 14,000 | 1,060 |
| 2008-07-01 | 215 | 217 | 215 | 216 | 14,000 | 1,080 |
| 2008-06-30 | 206 | 214 | 206 | 212 | 5,000 | 1,060 |
| 2008-06-27 | 212 | 212 | 206 | 206 | 4,000 | 1,030 |
| 2008-06-26 | 217 | 217 | 213 | 214 | 21,000 | 1,070 |
| 2008-06-25 | 215 | 217 | 215 | 217 | 18,000 | 1,085 |
| 2008-06-24 | 218 | 218 | 207 | 215 | 63,000 | 1,075 |
| 2008-06-23 | 209 | 218 | 209 | 218 | 40,000 | 1,090 |
| 2008-06-20 | 212 | 214 | 206 | 208 | 39,000 | 1,040 |
| 2008-06-19 | 213 | 213 | 208 | 211 | 20,000 | 1,055 |
| 2008-06-18 | 213 | 213 | 209 | 213 | 16,000 | 1,065 |
| 2008-06-17 | 213 | 214 | 211 | 211 | 11,000 | 1,055 |
| 2008-06-16 | 215 | 215 | 210 | 210 | 19,000 | 1,050 |
| 2008-06-13 | 220 | 220 | 214 | 219 | 29,000 | 1,095 |
| 2008-06-12 | 221 | 221 | 217 | 221 | 19,000 | 1,105 |
| 2008-06-11 | 225 | 225 | 222 | 224 | 9,000 | 1,120 |
| 2008-06-10 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-06-09 | 218 | 222 | 218 | 220 | 15,000 | 1,100 |
| 2008-06-06 | 234 | 234 | 218 | 228 | 49,000 | 1,140 |
| 2008-06-05 | 224 | 234 | 224 | 234 | 63,000 | 1,170 |
| 2008-06-04 | 210 | 222 | 210 | 222 | 41,000 | 1,110 |
| 2008-06-03 | 211 | 212 | 211 | 211 | 7,000 | 1,055 |
| 2008-05-30 | 204 | 211 | 204 | 211 | 16,000 | 1,055 |
| 2008-05-28 | 209 | 210 | 205 | 205 | 17,000 | 1,025 |
| 2008-05-27 | 203 | 208 | 203 | 208 | 9,000 | 1,040 |
| 2008-05-26 | 202 | 202 | 202 | 202 | 4,000 | 1,010 |
| 2008-05-23 | 209 | 209 | 209 | 209 | 17,000 | 1,045 |
| 2008-05-22 | 206 | 209 | 206 | 209 | 3,000 | 1,045 |
| 2008-05-21 | 206 | 207 | 203 | 207 | 32,000 | 1,035 |
| 2008-05-20 | 210 | 210 | 209 | 209 | 8,000 | 1,045 |
| 2008-05-19 | 209 | 209 | 206 | 206 | 19,000 | 1,030 |
| 2008-05-16 | 200 | 205 | 200 | 205 | 25,000 | 1,025 |
| 2008-05-15 | 200 | 200 | 199 | 199 | 11,000 | 995 |
| 2008-05-14 | 196 | 196 | 195 | 195 | 3,000 | 975 |
| 2008-05-13 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2008-05-12 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2008-05-09 | 196 | 196 | 196 | 196 | 4,000 | 980 |
| 2008-05-08 | 199 | 199 | 195 | 196 | 6,000 | 980 |
| 2008-05-07 | 193 | 199 | 193 | 199 | 6,000 | 995 |
| 2008-05-02 | 196 | 196 | 193 | 193 | 21,000 | 965 |
| 2008-05-01 | 196 | 197 | 190 | 194 | 27,000 | 970 |
| 2008-04-30 | 204 | 204 | 194 | 202 | 24,000 | 1,010 |
| 2008-04-28 | 221 | 221 | 200 | 203 | 64,000 | 1,015 |
| 2008-04-25 | 180 | 180 | 174 | 180 | 26,000 | 900 |
| 2008-04-24 | 175 | 180 | 175 | 180 | 2,000 | 900 |
| 2008-04-23 | 178 | 179 | 172 | 172 | 302,000 | 860 |
| 2008-04-22 | 177 | 179 | 177 | 179 | 4,000 | 895 |
| 2008-04-21 | 173 | 174 | 173 | 174 | 20,000 | 870 |
| 2008-04-18 | 173 | 174 | 173 | 174 | 3,000 | 870 |
| 2008-04-16 | 168 | 172 | 166 | 172 | 4,000 | 860 |
| 2008-04-15 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2008-04-14 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2008-04-10 | 176 | 176 | 176 | 176 | 9,000 | 880 |
| 2008-04-09 | 176 | 178 | 176 | 176 | 13,000 | 880 |
| 2008-04-07 | 176 | 188 | 176 | 180 | 29,000 | 900 |
| 2008-04-04 | 185 | 185 | 180 | 181 | 7,000 | 905 |
| 2008-04-03 | 181 | 181 | 181 | 181 | 2,000 | 905 |
| 2008-04-02 | 182 | 183 | 182 | 183 | 3,000 | 915 |
| 2008-04-01 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2008-03-31 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2008-03-28 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 2008-03-27 | 188 | 188 | 180 | 180 | 19,000 | 900 |
| 2008-03-26 | 186 | 189 | 185 | 188 | 7,000 | 940 |
| 2008-03-25 | 185 | 190 | 185 | 185 | 16,000 | 925 |
| 2008-03-24 | 181 | 185 | 181 | 185 | 4,000 | 925 |
| 2008-03-21 | 173 | 180 | 173 | 180 | 2,000 | 900 |
| 2008-03-19 | 173 | 173 | 173 | 173 | 3,000 | 865 |
| 2008-03-18 | 172 | 172 | 171 | 171 | 4,000 | 855 |
| 2008-03-17 | 173 | 173 | 171 | 171 | 4,000 | 855 |
| 2008-03-13 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2008-03-12 | 199 | 199 | 192 | 192 | 8,000 | 960 |
| 2008-03-11 | 185 | 195 | 185 | 195 | 11,000 | 975 |
| 2008-03-10 | 190 | 196 | 177 | 189 | 36,000 | 945 |
| 2008-03-07 | 187 | 201 | 187 | 188 | 10,000 | 940 |
| 2008-03-06 | 208 | 208 | 181 | 197 | 50,000 | 985 |
| 2008-03-05 | 206 | 209 | 202 | 209 | 19,000 | 1,045 |
| 2008-03-04 | 204 | 210 | 204 | 210 | 30,000 | 1,050 |
| 2008-03-03 | 202 | 204 | 195 | 204 | 20,000 | 1,020 |
| 2008-02-29 | 190 | 198 | 190 | 193 | 24,000 | 965 |
| 2008-02-28 | 185 | 193 | 185 | 190 | 19,000 | 950 |
| 2008-02-27 | 182 | 183 | 182 | 182 | 4,000 | 910 |
| 2008-02-26 | 179 | 182 | 177 | 177 | 11,000 | 885 |
| 2008-02-25 | 172 | 180 | 172 | 176 | 19,000 | 880 |
| 2008-02-22 | 167 | 172 | 167 | 172 | 7,000 | 860 |
| 2008-02-21 | 166 | 166 | 166 | 166 | 4,000 | 830 |
| 2008-02-20 | 164 | 165 | 162 | 162 | 8,000 | 810 |
| 2008-02-19 | 159 | 161 | 159 | 160 | 3,000 | 800 |
| 2008-02-18 | 162 | 162 | 159 | 159 | 2,000 | 795 |
| 2008-02-15 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 2008-02-14 | 159 | 163 | 158 | 163 | 6,000 | 815 |
| 2008-02-08 | 164 | 164 | 164 | 164 | 2,000 | 820 |
| 2008-02-07 | 155 | 156 | 155 | 156 | 5,000 | 780 |
| 2008-02-06 | 160 | 160 | 154 | 156 | 32,000 | 780 |
| 2008-02-05 | 164 | 164 | 163 | 163 | 2,000 | 815 |
| 2008-02-04 | 163 | 168 | 163 | 167 | 14,000 | 835 |
| 2008-02-01 | 159 | 163 | 159 | 163 | 17,000 | 815 |
| 2008-01-31 | 158 | 161 | 155 | 161 | 12,000 | 805 |
| 2008-01-30 | 160 | 160 | 158 | 159 | 8,000 | 795 |
| 2008-01-29 | 161 | 161 | 154 | 156 | 55,000 | 780 |
| 2008-01-28 | 148 | 168 | 148 | 157 | 175,000 | 785 |
| 2008-01-25 | 168 | 173 | 168 | 173 | 26,000 | 865 |
| 2008-01-24 | 155 | 168 | 155 | 168 | 5,000 | 840 |
| 2008-01-23 | 150 | 155 | 150 | 155 | 19,000 | 775 |
| 2008-01-22 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 2008-01-21 | 160 | 161 | 157 | 157 | 20,000 | 785 |
| 2008-01-18 | 156 | 162 | 156 | 162 | 5,000 | 810 |
| 2008-01-17 | 159 | 159 | 158 | 158 | 3,000 | 790 |
| 2008-01-16 | 160 | 160 | 152 | 157 | 15,000 | 785 |
| 2008-01-15 | 175 | 175 | 163 | 164 | 11,000 | 820 |
| 2008-01-11 | 178 | 178 | 175 | 176 | 12,000 | 880 |
| 2008-01-10 | 181 | 181 | 177 | 179 | 7,000 | 895 |
| 2008-01-09 | 177 | 180 | 177 | 180 | 4,000 | 900 |
| 2008-01-08 | 179 | 184 | 175 | 177 | 23,000 | 885 |
| 2008-01-07 | 181 | 181 | 179 | 179 | 3,000 | 895 |
| 2008-01-04 | 185 | 185 | 177 | 177 | 12,000 | 885 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
