6299 (株)神鋼環境ソリューション の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301621621611612,000805
2009-12-2516316415716421,000820
2009-12-241611631611633,000815
2009-12-221571601571605,000800
2009-12-181601621601622,000810
2009-12-171601601521569,000780
2009-12-161641641561598,000795
2009-12-151591591541546,000770
2009-12-111601601601601,000800
2009-12-0816316416316413,000820
2009-12-071631631631631,000815
2009-12-0416216216016064,000800
2009-12-031571621571627,000810
2009-12-021511511501502,000750
2009-12-0115115215115210,000760
2009-11-301501521501522,000760
2009-11-271521551521555,000775
2009-11-261531531531532,000765
2009-11-2515815815715718,000785
2009-11-2415716015516012,000800
2009-11-201571571571571,000785
2009-11-191561571521527,000760
2009-11-181651651611614,000805
2009-11-111721721721721,000860
2009-11-101701701701701,000850
2009-11-0616516516516510,000825
2009-11-051611611611612,000805
2009-11-041681681681681,000840
2009-11-021661661661661,000830
2009-10-291681681681688,000840
2009-10-281721721721723,000860
2009-10-2716817216817213,000860
2009-10-261691711661714,000855
2009-10-2317417417217218,000860
2009-10-221711721711727,000860
2009-10-211741741741743,000870
2009-10-2017017417017411,000870
2009-10-191601661601666,000830
2009-10-151631631611636,000815
2009-10-131701701641673,000835
2009-10-061701701701703,000850
2009-10-051601601601602,000800
2009-09-301701701701702,000850
2009-09-291751751751752,000875
2009-09-281701711701705,000850
2009-09-2517317316916924,000845
2009-09-241721721701707,000850
2009-09-181691691691692,000845
2009-09-171741741731732,000865
2009-09-151761761751756,000875
2009-09-141801801801801,000900
2009-09-111811811811812,000905
2009-09-101791811791812,000905
2009-09-091811811811812,000905
2009-09-081811821811813,000905
2009-09-041811811761768,000880
2009-09-031801801791792,000895
2009-09-021791791791794,000895
2009-09-011811851811853,000925
2009-08-311851851821823,000910
2009-08-281861861861862,000930
2009-08-271831831831835,000915
2009-08-261831871831878,000935
2009-08-2518718818518830,000940
2009-08-2418718818618717,000935
2009-08-211871871871872,000935
2009-08-201851861851857,000925
2009-08-1918518518218212,000910
2009-08-181881881881881,000940
2009-08-171891891831833,000915
2009-08-1418118818118812,000940
2009-08-1318018018018011,000900
2009-08-121801801801801,000900
2009-08-111781791781792,000895
2009-08-1017817817517512,000875
2009-08-071781801781802,000900
2009-08-061811821781825,000910
2009-08-051831831821824,000910
2009-08-041831831831831,000915
2009-08-031821841821836,000915
2009-07-3118318318118110,000905
2009-07-301761761761761,000880
2009-07-2918018117717810,000890
2009-07-281811811791797,000895
2009-07-2718218217818078,000900
2009-07-2417518417518236,000910
2009-07-2316717516717127,000855
2009-07-2216717016716811,000840
2009-07-211621621621621,000810
2009-07-1716916916016123,000805
2009-07-161661661661661,000830
2009-07-1516717116716712,000835
2009-07-141661661661661,000830
2009-07-101701701701706,000850
2009-07-091701711701713,000855
2009-07-081731731701706,000850
2009-07-071721771721773,000885
2009-07-061781781771773,000885
2009-07-021791791781786,000890
2009-07-011801801781794,000895
2009-06-301801801801805,000900
2009-06-2918018618018312,000915
2009-06-261851851831834,000915
2009-06-2518919018518582,000925
2009-06-2418318918318951,000945
2009-06-2317818317818237,000910
2009-06-2217417617417617,000880
2009-06-1917417517117428,000870
2009-06-1817818017617915,000895
2009-06-171761761751756,000875
2009-06-1617817817517611,000880
2009-06-1518018117817814,000890
2009-06-1217818217818020,000900
2009-06-111801801771808,000900
2009-06-1017818217818210,000910
2009-06-0917817817617823,000890
2009-06-081791791781782,000890
2009-06-0517717917317628,000880
2009-06-0417518317317324,000865
2009-06-0318018017617610,000880
2009-06-0218718718018020,000900
2009-06-0118918917718330,000915
2009-05-291811891801899,000945
2009-05-2818018518018429,000920
2009-05-2718018217617610,000880
2009-05-261731761731766,000880
2009-05-2518218217517634,000880
2009-05-2218518518218220,000910
2009-05-2118419018118838,000940
2009-05-20196196184184218,000920
2009-05-181521521481488,000740
2009-05-151521521521525,000760
2009-05-141521521511514,000755
2009-05-131501511501513,000755
2009-05-121501501491506,000750
2009-05-111481491481495,000745
2009-05-081481481481481,000740
2009-05-0714715014714715,000735
2009-05-0114614613814534,000725
2009-04-3016116114915142,000755
2009-04-2815915915415616,000780
2009-04-271581591581597,000795
2009-04-2415415815415827,000790
2009-04-231531541531543,000770
2009-04-2215415415215222,000760
2009-04-211511531511533,000765
2009-04-2015415415015415,000770
2009-04-171541541541541,000770
2009-04-1615515515115113,000755
2009-04-151551551551555,000775
2009-04-1415315515315412,000770
2009-04-1315515515215424,000770
2009-04-101571571521523,000760
2009-04-0916016015815812,000790
2009-04-081501581501587,000790
2009-04-071521521501504,000750
2009-04-061541541541541,000770
2009-04-0316116115515512,000775
2009-04-0215015915015937,000795
2009-04-011491511491507,000750
2009-03-3115415515115128,000755
2009-03-3016116115515614,000780
2009-03-2717117116016429,000820
2009-03-2617617617117133,000855
2009-03-251741741711748,000870
2009-03-2417417517017010,000850
2009-03-2316917216917213,000860
2009-03-1916118216116922,000845
2009-03-1815616215616114,000805
2009-03-1715716115515518,000775
2009-03-161581581521554,000775
2009-03-131561571561574,000785
2009-03-1215515515515511,000775
2009-03-1115315915315915,000795
2009-03-1014615514615313,000765
2009-03-061451461441455,000725
2009-03-0515715715115133,000755
2009-03-041411441411444,000720
2009-03-031391411391413,000705
2009-03-0214314514314410,000720
2009-02-271431431431432,000715
2009-02-2614414514214334,000715
2009-02-251421441421446,000720
2009-02-241351351351355,000675
2009-02-2313213813213816,000690
2009-02-201401401331339,000665
2009-02-191421421421421,000710
2009-02-171381381381382,000690
2009-02-161401401401401,000700
2009-02-131401401401401,000700
2009-02-121381381371373,000685
2009-02-1014114713614313,000715
2009-02-091471471411416,000705
2009-02-061451451441442,000720
2009-02-0515215214314413,000720
2009-02-0415715815115266,000760
2009-02-0314515514515027,000750
2009-02-0213915013914527,000725
2009-01-3014014013613612,000680
2009-01-2913614013614017,000700
2009-01-2715015014514521,000725
2009-01-2613815013815012,000750
2009-01-2313713813713813,000690
2009-01-211371371371372,000685
2009-01-201351351351351,000675
2009-01-191441441341376,000685
2009-01-161401401251308,000650
2009-01-151391391351356,000675
2009-01-1414214213914018,000700
2009-01-091411421411424,000710
2009-01-081401401401401,000700
2009-01-0714614714314312,000715
2009-01-061451451451454,000725
2009-01-0514414514414512,000725

分割・併合履歴 : [2017-09-27]1株→0.2株