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 |
---|---|---|---|---|---|---|
2009-12-30 | 162 | 162 | 161 | 161 | 2,000 | 805 |
2009-12-25 | 163 | 164 | 157 | 164 | 21,000 | 820 |
2009-12-24 | 161 | 163 | 161 | 163 | 3,000 | 815 |
2009-12-22 | 157 | 160 | 157 | 160 | 5,000 | 800 |
2009-12-18 | 160 | 162 | 160 | 162 | 2,000 | 810 |
2009-12-17 | 160 | 160 | 152 | 156 | 9,000 | 780 |
2009-12-16 | 164 | 164 | 156 | 159 | 8,000 | 795 |
2009-12-15 | 159 | 159 | 154 | 154 | 6,000 | 770 |
2009-12-11 | 160 | 160 | 160 | 160 | 1,000 | 800 |
2009-12-08 | 163 | 164 | 163 | 164 | 13,000 | 820 |
2009-12-07 | 163 | 163 | 163 | 163 | 1,000 | 815 |
2009-12-04 | 162 | 162 | 160 | 160 | 64,000 | 800 |
2009-12-03 | 157 | 162 | 157 | 162 | 7,000 | 810 |
2009-12-02 | 151 | 151 | 150 | 150 | 2,000 | 750 |
2009-12-01 | 151 | 152 | 151 | 152 | 10,000 | 760 |
2009-11-30 | 150 | 152 | 150 | 152 | 2,000 | 760 |
2009-11-27 | 152 | 155 | 152 | 155 | 5,000 | 775 |
2009-11-26 | 153 | 153 | 153 | 153 | 2,000 | 765 |
2009-11-25 | 158 | 158 | 157 | 157 | 18,000 | 785 |
2009-11-24 | 157 | 160 | 155 | 160 | 12,000 | 800 |
2009-11-20 | 157 | 157 | 157 | 157 | 1,000 | 785 |
2009-11-19 | 156 | 157 | 152 | 152 | 7,000 | 760 |
2009-11-18 | 165 | 165 | 161 | 161 | 4,000 | 805 |
2009-11-11 | 172 | 172 | 172 | 172 | 1,000 | 860 |
2009-11-10 | 170 | 170 | 170 | 170 | 1,000 | 850 |
2009-11-06 | 165 | 165 | 165 | 165 | 10,000 | 825 |
2009-11-05 | 161 | 161 | 161 | 161 | 2,000 | 805 |
2009-11-04 | 168 | 168 | 168 | 168 | 1,000 | 840 |
2009-11-02 | 166 | 166 | 166 | 166 | 1,000 | 830 |
2009-10-29 | 168 | 168 | 168 | 168 | 8,000 | 840 |
2009-10-28 | 172 | 172 | 172 | 172 | 3,000 | 860 |
2009-10-27 | 168 | 172 | 168 | 172 | 13,000 | 860 |
2009-10-26 | 169 | 171 | 166 | 171 | 4,000 | 855 |
2009-10-23 | 174 | 174 | 172 | 172 | 18,000 | 860 |
2009-10-22 | 171 | 172 | 171 | 172 | 7,000 | 860 |
2009-10-21 | 174 | 174 | 174 | 174 | 3,000 | 870 |
2009-10-20 | 170 | 174 | 170 | 174 | 11,000 | 870 |
2009-10-19 | 160 | 166 | 160 | 166 | 6,000 | 830 |
2009-10-15 | 163 | 163 | 161 | 163 | 6,000 | 815 |
2009-10-13 | 170 | 170 | 164 | 167 | 3,000 | 835 |
2009-10-06 | 170 | 170 | 170 | 170 | 3,000 | 850 |
2009-10-05 | 160 | 160 | 160 | 160 | 2,000 | 800 |
2009-09-30 | 170 | 170 | 170 | 170 | 2,000 | 850 |
2009-09-29 | 175 | 175 | 175 | 175 | 2,000 | 875 |
2009-09-28 | 170 | 171 | 170 | 170 | 5,000 | 850 |
2009-09-25 | 173 | 173 | 169 | 169 | 24,000 | 845 |
2009-09-24 | 172 | 172 | 170 | 170 | 7,000 | 850 |
2009-09-18 | 169 | 169 | 169 | 169 | 2,000 | 845 |
2009-09-17 | 174 | 174 | 173 | 173 | 2,000 | 865 |
2009-09-15 | 176 | 176 | 175 | 175 | 6,000 | 875 |
2009-09-14 | 180 | 180 | 180 | 180 | 1,000 | 900 |
2009-09-11 | 181 | 181 | 181 | 181 | 2,000 | 905 |
2009-09-10 | 179 | 181 | 179 | 181 | 2,000 | 905 |
2009-09-09 | 181 | 181 | 181 | 181 | 2,000 | 905 |
2009-09-08 | 181 | 182 | 181 | 181 | 3,000 | 905 |
2009-09-04 | 181 | 181 | 176 | 176 | 8,000 | 880 |
2009-09-03 | 180 | 180 | 179 | 179 | 2,000 | 895 |
2009-09-02 | 179 | 179 | 179 | 179 | 4,000 | 895 |
2009-09-01 | 181 | 185 | 181 | 185 | 3,000 | 925 |
2009-08-31 | 185 | 185 | 182 | 182 | 3,000 | 910 |
2009-08-28 | 186 | 186 | 186 | 186 | 2,000 | 930 |
2009-08-27 | 183 | 183 | 183 | 183 | 5,000 | 915 |
2009-08-26 | 183 | 187 | 183 | 187 | 8,000 | 935 |
2009-08-25 | 187 | 188 | 185 | 188 | 30,000 | 940 |
2009-08-24 | 187 | 188 | 186 | 187 | 17,000 | 935 |
2009-08-21 | 187 | 187 | 187 | 187 | 2,000 | 935 |
2009-08-20 | 185 | 186 | 185 | 185 | 7,000 | 925 |
2009-08-19 | 185 | 185 | 182 | 182 | 12,000 | 910 |
2009-08-18 | 188 | 188 | 188 | 188 | 1,000 | 940 |
2009-08-17 | 189 | 189 | 183 | 183 | 3,000 | 915 |
2009-08-14 | 181 | 188 | 181 | 188 | 12,000 | 940 |
2009-08-13 | 180 | 180 | 180 | 180 | 11,000 | 900 |
2009-08-12 | 180 | 180 | 180 | 180 | 1,000 | 900 |
2009-08-11 | 178 | 179 | 178 | 179 | 2,000 | 895 |
2009-08-10 | 178 | 178 | 175 | 175 | 12,000 | 875 |
2009-08-07 | 178 | 180 | 178 | 180 | 2,000 | 900 |
2009-08-06 | 181 | 182 | 178 | 182 | 5,000 | 910 |
2009-08-05 | 183 | 183 | 182 | 182 | 4,000 | 910 |
2009-08-04 | 183 | 183 | 183 | 183 | 1,000 | 915 |
2009-08-03 | 182 | 184 | 182 | 183 | 6,000 | 915 |
2009-07-31 | 183 | 183 | 181 | 181 | 10,000 | 905 |
2009-07-30 | 176 | 176 | 176 | 176 | 1,000 | 880 |
2009-07-29 | 180 | 181 | 177 | 178 | 10,000 | 890 |
2009-07-28 | 181 | 181 | 179 | 179 | 7,000 | 895 |
2009-07-27 | 182 | 182 | 178 | 180 | 78,000 | 900 |
2009-07-24 | 175 | 184 | 175 | 182 | 36,000 | 910 |
2009-07-23 | 167 | 175 | 167 | 171 | 27,000 | 855 |
2009-07-22 | 167 | 170 | 167 | 168 | 11,000 | 840 |
2009-07-21 | 162 | 162 | 162 | 162 | 1,000 | 810 |
2009-07-17 | 169 | 169 | 160 | 161 | 23,000 | 805 |
2009-07-16 | 166 | 166 | 166 | 166 | 1,000 | 830 |
2009-07-15 | 167 | 171 | 167 | 167 | 12,000 | 835 |
2009-07-14 | 166 | 166 | 166 | 166 | 1,000 | 830 |
2009-07-10 | 170 | 170 | 170 | 170 | 6,000 | 850 |
2009-07-09 | 170 | 171 | 170 | 171 | 3,000 | 855 |
2009-07-08 | 173 | 173 | 170 | 170 | 6,000 | 850 |
2009-07-07 | 172 | 177 | 172 | 177 | 3,000 | 885 |
2009-07-06 | 178 | 178 | 177 | 177 | 3,000 | 885 |
2009-07-02 | 179 | 179 | 178 | 178 | 6,000 | 890 |
2009-07-01 | 180 | 180 | 178 | 179 | 4,000 | 895 |
2009-06-30 | 180 | 180 | 180 | 180 | 5,000 | 900 |
2009-06-29 | 180 | 186 | 180 | 183 | 12,000 | 915 |
2009-06-26 | 185 | 185 | 183 | 183 | 4,000 | 915 |
2009-06-25 | 189 | 190 | 185 | 185 | 82,000 | 925 |
2009-06-24 | 183 | 189 | 183 | 189 | 51,000 | 945 |
2009-06-23 | 178 | 183 | 178 | 182 | 37,000 | 910 |
2009-06-22 | 174 | 176 | 174 | 176 | 17,000 | 880 |
2009-06-19 | 174 | 175 | 171 | 174 | 28,000 | 870 |
2009-06-18 | 178 | 180 | 176 | 179 | 15,000 | 895 |
2009-06-17 | 176 | 176 | 175 | 175 | 6,000 | 875 |
2009-06-16 | 178 | 178 | 175 | 176 | 11,000 | 880 |
2009-06-15 | 180 | 181 | 178 | 178 | 14,000 | 890 |
2009-06-12 | 178 | 182 | 178 | 180 | 20,000 | 900 |
2009-06-11 | 180 | 180 | 177 | 180 | 8,000 | 900 |
2009-06-10 | 178 | 182 | 178 | 182 | 10,000 | 910 |
2009-06-09 | 178 | 178 | 176 | 178 | 23,000 | 890 |
2009-06-08 | 179 | 179 | 178 | 178 | 2,000 | 890 |
2009-06-05 | 177 | 179 | 173 | 176 | 28,000 | 880 |
2009-06-04 | 175 | 183 | 173 | 173 | 24,000 | 865 |
2009-06-03 | 180 | 180 | 176 | 176 | 10,000 | 880 |
2009-06-02 | 187 | 187 | 180 | 180 | 20,000 | 900 |
2009-06-01 | 189 | 189 | 177 | 183 | 30,000 | 915 |
2009-05-29 | 181 | 189 | 180 | 189 | 9,000 | 945 |
2009-05-28 | 180 | 185 | 180 | 184 | 29,000 | 920 |
2009-05-27 | 180 | 182 | 176 | 176 | 10,000 | 880 |
2009-05-26 | 173 | 176 | 173 | 176 | 6,000 | 880 |
2009-05-25 | 182 | 182 | 175 | 176 | 34,000 | 880 |
2009-05-22 | 185 | 185 | 182 | 182 | 20,000 | 910 |
2009-05-21 | 184 | 190 | 181 | 188 | 38,000 | 940 |
2009-05-20 | 196 | 196 | 184 | 184 | 218,000 | 920 |
2009-05-18 | 152 | 152 | 148 | 148 | 8,000 | 740 |
2009-05-15 | 152 | 152 | 152 | 152 | 5,000 | 760 |
2009-05-14 | 152 | 152 | 151 | 151 | 4,000 | 755 |
2009-05-13 | 150 | 151 | 150 | 151 | 3,000 | 755 |
2009-05-12 | 150 | 150 | 149 | 150 | 6,000 | 750 |
2009-05-11 | 148 | 149 | 148 | 149 | 5,000 | 745 |
2009-05-08 | 148 | 148 | 148 | 148 | 1,000 | 740 |
2009-05-07 | 147 | 150 | 147 | 147 | 15,000 | 735 |
2009-05-01 | 146 | 146 | 138 | 145 | 34,000 | 725 |
2009-04-30 | 161 | 161 | 149 | 151 | 42,000 | 755 |
2009-04-28 | 159 | 159 | 154 | 156 | 16,000 | 780 |
2009-04-27 | 158 | 159 | 158 | 159 | 7,000 | 795 |
2009-04-24 | 154 | 158 | 154 | 158 | 27,000 | 790 |
2009-04-23 | 153 | 154 | 153 | 154 | 3,000 | 770 |
2009-04-22 | 154 | 154 | 152 | 152 | 22,000 | 760 |
2009-04-21 | 151 | 153 | 151 | 153 | 3,000 | 765 |
2009-04-20 | 154 | 154 | 150 | 154 | 15,000 | 770 |
2009-04-17 | 154 | 154 | 154 | 154 | 1,000 | 770 |
2009-04-16 | 155 | 155 | 151 | 151 | 13,000 | 755 |
2009-04-15 | 155 | 155 | 155 | 155 | 5,000 | 775 |
2009-04-14 | 153 | 155 | 153 | 154 | 12,000 | 770 |
2009-04-13 | 155 | 155 | 152 | 154 | 24,000 | 770 |
2009-04-10 | 157 | 157 | 152 | 152 | 3,000 | 760 |
2009-04-09 | 160 | 160 | 158 | 158 | 12,000 | 790 |
2009-04-08 | 150 | 158 | 150 | 158 | 7,000 | 790 |
2009-04-07 | 152 | 152 | 150 | 150 | 4,000 | 750 |
2009-04-06 | 154 | 154 | 154 | 154 | 1,000 | 770 |
2009-04-03 | 161 | 161 | 155 | 155 | 12,000 | 775 |
2009-04-02 | 150 | 159 | 150 | 159 | 37,000 | 795 |
2009-04-01 | 149 | 151 | 149 | 150 | 7,000 | 750 |
2009-03-31 | 154 | 155 | 151 | 151 | 28,000 | 755 |
2009-03-30 | 161 | 161 | 155 | 156 | 14,000 | 780 |
2009-03-27 | 171 | 171 | 160 | 164 | 29,000 | 820 |
2009-03-26 | 176 | 176 | 171 | 171 | 33,000 | 855 |
2009-03-25 | 174 | 174 | 171 | 174 | 8,000 | 870 |
2009-03-24 | 174 | 175 | 170 | 170 | 10,000 | 850 |
2009-03-23 | 169 | 172 | 169 | 172 | 13,000 | 860 |
2009-03-19 | 161 | 182 | 161 | 169 | 22,000 | 845 |
2009-03-18 | 156 | 162 | 156 | 161 | 14,000 | 805 |
2009-03-17 | 157 | 161 | 155 | 155 | 18,000 | 775 |
2009-03-16 | 158 | 158 | 152 | 155 | 4,000 | 775 |
2009-03-13 | 156 | 157 | 156 | 157 | 4,000 | 785 |
2009-03-12 | 155 | 155 | 155 | 155 | 11,000 | 775 |
2009-03-11 | 153 | 159 | 153 | 159 | 15,000 | 795 |
2009-03-10 | 146 | 155 | 146 | 153 | 13,000 | 765 |
2009-03-06 | 145 | 146 | 144 | 145 | 5,000 | 725 |
2009-03-05 | 157 | 157 | 151 | 151 | 33,000 | 755 |
2009-03-04 | 141 | 144 | 141 | 144 | 4,000 | 720 |
2009-03-03 | 139 | 141 | 139 | 141 | 3,000 | 705 |
2009-03-02 | 143 | 145 | 143 | 144 | 10,000 | 720 |
2009-02-27 | 143 | 143 | 143 | 143 | 2,000 | 715 |
2009-02-26 | 144 | 145 | 142 | 143 | 34,000 | 715 |
2009-02-25 | 142 | 144 | 142 | 144 | 6,000 | 720 |
2009-02-24 | 135 | 135 | 135 | 135 | 5,000 | 675 |
2009-02-23 | 132 | 138 | 132 | 138 | 16,000 | 690 |
2009-02-20 | 140 | 140 | 133 | 133 | 9,000 | 665 |
2009-02-19 | 142 | 142 | 142 | 142 | 1,000 | 710 |
2009-02-17 | 138 | 138 | 138 | 138 | 2,000 | 690 |
2009-02-16 | 140 | 140 | 140 | 140 | 1,000 | 700 |
2009-02-13 | 140 | 140 | 140 | 140 | 1,000 | 700 |
2009-02-12 | 138 | 138 | 137 | 137 | 3,000 | 685 |
2009-02-10 | 141 | 147 | 136 | 143 | 13,000 | 715 |
2009-02-09 | 147 | 147 | 141 | 141 | 6,000 | 705 |
2009-02-06 | 145 | 145 | 144 | 144 | 2,000 | 720 |
2009-02-05 | 152 | 152 | 143 | 144 | 13,000 | 720 |
2009-02-04 | 157 | 158 | 151 | 152 | 66,000 | 760 |
2009-02-03 | 145 | 155 | 145 | 150 | 27,000 | 750 |
2009-02-02 | 139 | 150 | 139 | 145 | 27,000 | 725 |
2009-01-30 | 140 | 140 | 136 | 136 | 12,000 | 680 |
2009-01-29 | 136 | 140 | 136 | 140 | 17,000 | 700 |
2009-01-27 | 150 | 150 | 145 | 145 | 21,000 | 725 |
2009-01-26 | 138 | 150 | 138 | 150 | 12,000 | 750 |
2009-01-23 | 137 | 138 | 137 | 138 | 13,000 | 690 |
2009-01-21 | 137 | 137 | 137 | 137 | 2,000 | 685 |
2009-01-20 | 135 | 135 | 135 | 135 | 1,000 | 675 |
2009-01-19 | 144 | 144 | 134 | 137 | 6,000 | 685 |
2009-01-16 | 140 | 140 | 125 | 130 | 8,000 | 650 |
2009-01-15 | 139 | 139 | 135 | 135 | 6,000 | 675 |
2009-01-14 | 142 | 142 | 139 | 140 | 18,000 | 700 |
2009-01-09 | 141 | 142 | 141 | 142 | 4,000 | 710 |
2009-01-08 | 140 | 140 | 140 | 140 | 1,000 | 700 |
2009-01-07 | 146 | 147 | 143 | 143 | 12,000 | 715 |
2009-01-06 | 145 | 145 | 145 | 145 | 4,000 | 725 |
2009-01-05 | 144 | 145 | 144 | 145 | 12,000 | 725 |
分割・併合履歴 : [2017-09-27]1株→0.2株