6299 (株)神鋼環境ソリューション の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301992021981984,000990
2010-12-292002001981988,000990
2010-12-2820220220020010,0001,000
2010-12-272022022022022,0001,010
2010-12-2420520520520515,0001,025
2010-12-2220120520120511,0001,025
2010-12-212022022012018,0001,005
2010-12-2020420820120128,0001,005
2010-12-1720420720320420,0001,020
2010-12-1619620319620317,0001,015
2010-12-1520320319820019,0001,000
2010-12-1420020520020313,0001,015
2010-12-1320120719920022,0001,000
2010-12-1018920418920447,0001,020
2010-12-091921941921924,000960
2010-12-0818819218819223,000960
2010-12-0718618818618823,000940
2010-12-0618618818618636,000930
2010-12-0318618718618633,000930
2010-12-0218318618118636,000930
2010-11-301821821811814,000905
2010-11-291801831801832,000915
2010-11-261831841791799,000895
2010-11-2518418418118217,000910
2010-11-2417918517918515,000925
2010-11-221761791761796,000895
2010-11-181731801731807,000900
2010-11-171711721711722,000860
2010-11-1617317517317314,000865
2010-11-151781781781782,000890
2010-11-101781781781781,000890
2010-11-0917717717517514,000875
2010-11-081801801771774,000885
2010-11-0518018018018015,000900
2010-11-041781781781787,000890
2010-11-011771771771771,000885
2010-10-291791791791793,000895
2010-10-2818118118018013,000900
2010-10-2718018218018125,000905
2010-10-2617818217818044,000900
2010-10-2517317817317815,000890
2010-10-221721731721734,000865
2010-10-211701701701702,000850
2010-10-2017017317017310,000865
2010-10-1917017217017018,000850
2010-10-181731731701704,000850
2010-10-151661701661705,000850
2010-10-141691701671677,000835
2010-10-131681691681692,000845
2010-10-121671671671673,000835
2010-10-081651681651675,000835
2010-10-071691691661663,000830
2010-10-061691691651678,000835
2010-10-051651661651663,000830
2010-10-041681681671674,000835
2010-10-0116916916216833,000840
2010-09-301761761711714,000855
2010-09-291761761761766,000880
2010-09-281701791701795,000895
2010-09-271791791791793,000895
2010-09-2418418618118129,000905
2010-09-221851851841842,000920
2010-09-2118218518118526,000925
2010-09-1717918217517820,000890
2010-09-161751751751752,000875
2010-09-151731751731733,000865
2010-09-141751751711717,000855
2010-09-1318018017717718,000885
2010-09-101751751701756,000875
2010-09-091731731731736,000865
2010-09-071771771771773,000885
2010-09-061731731731731,000865
2010-08-311731731731733,000865
2010-08-301751771751773,000885
2010-08-271721721721722,000860
2010-08-261721721721721,000860
2010-08-2517518017417522,000875
2010-08-241761851761857,000925
2010-08-231731781731784,000890
2010-08-201711731711733,000865
2010-08-191711711711711,000855
2010-08-161721731681739,000865
2010-08-121741771741772,000885
2010-08-101781781781781,000890
2010-08-091751801751802,000900
2010-08-041751751751753,000875
2010-08-0317218017218015,000900
2010-08-021711731711736,000865
2010-07-301801801711737,000865
2010-07-291781781781782,000890
2010-07-281771781771789,000890
2010-07-2718318317717718,000885
2010-07-2618118718118729,000935
2010-07-2317818117818137,000905
2010-07-2216917816917812,000890
2010-07-211731731691697,000845
2010-07-201731731701736,000865
2010-07-161721721721721,000860
2010-07-151711721711724,000860
2010-07-141711711711714,000855
2010-07-131711711711711,000855
2010-07-121711711711713,000855
2010-07-091711711711714,000855
2010-07-0817517617517613,000880
2010-07-061741751741753,000875
2010-07-051761761761765,000880
2010-07-021761761741743,000870
2010-07-011761761761763,000880
2010-06-301771771741766,000880
2010-06-291791791791792,000895
2010-06-2818218217917913,000895
2010-06-2518118518118215,000910
2010-06-2418318318118143,000905
2010-06-2317518317518321,000915
2010-06-221701751701757,000875
2010-06-211701701701701,000850
2010-06-181691701691707,000850
2010-06-1617117417017111,000855
2010-06-151691691691691,000845
2010-06-141631681631687,000840
2010-06-111611611611611,000805
2010-06-101551641551609,000800
2010-06-091611611611611,000805
2010-06-081611611611613,000805
2010-06-041641661631635,000815
2010-06-031621661621666,000830
2010-06-021671681661665,000830
2010-05-281671681671683,000840
2010-05-271641651641652,000825
2010-05-261601651581654,000825
2010-05-2516916915716024,000800
2010-05-2416316915916915,000845
2010-05-211621661611667,000830
2010-05-201671671671672,000835
2010-05-1916916916816812,000840
2010-05-171711711711711,000855
2010-05-141761761761761,000880
2010-05-131771781771773,000885
2010-05-111801801801803,000900
2010-05-101791791791791,000895
2010-05-0717518017518010,000900
2010-05-0617118217118223,000910
2010-04-3018018017117511,000875
2010-04-281791801791804,000900
2010-04-2718418418418410,000920
2010-04-2618518518418410,000920
2010-04-2318018318018114,000905
2010-04-2217818017718020,000900
2010-04-2117717717517525,000875
2010-04-2018118217817812,000890
2010-04-161881881851856,000925
2010-04-151861891851889,000940
2010-04-1319019118719115,000955
2010-04-1218619318419216,000960
2010-04-091811851801854,000925
2010-04-0818118118118122,000905
2010-04-071851851831836,000915
2010-04-061841861821828,000910
2010-04-0518618918618913,000945
2010-04-0218618918618937,000945
2010-04-0118518718518618,000930
2010-03-3118218418118416,000920
2010-03-3018518518218510,000925
2010-03-2918818817918628,000930
2010-03-2618718918618817,000940
2010-03-2518418518418512,000925
2010-03-241851871831837,000915
2010-03-2318318518318510,000925
2010-03-1917618017618014,000900
2010-03-1817418017417524,000875
2010-03-171701741701743,000870
2010-03-1617417416917310,000865
2010-03-151691731691737,000865
2010-03-121701701681685,000840
2010-03-1116717016416712,000835
2010-03-1016016715816745,000835
2010-03-0915315815015716,000785
2010-03-081521521511523,000760
2010-03-0515015214715212,000760
2010-03-041501501501505,000750
2010-03-031521521521521,000760
2010-03-021491491491491,000745
2010-02-261511511511512,000755
2010-02-2515415415115121,000755
2010-02-241531541531545,000770
2010-02-231531531511539,000765
2010-02-221491491491493,000745
2010-02-1915115215015015,000750
2010-02-181501501491495,000745
2010-02-171501501501506,000750
2010-02-121491491491491,000745
2010-02-101501501461486,000740
2010-02-091501501501503,000750
2010-02-081501501501502,000750
2010-02-051501501501502,000750
2010-02-0415615615115324,000765
2010-02-031581581571575,000785
2010-02-021551561541566,000780
2010-02-011541541541544,000770
2010-01-2915515815315811,000790
2010-01-281561561561566,000780
2010-01-271571571561567,000780
2010-01-261571571571573,000785
2010-01-2515815815815819,000790
2010-01-221581601581604,000800
2010-01-211561571561579,000785
2010-01-201561581561584,000790
2010-01-1915915915715813,000790
2010-01-181571591571594,000795
2010-01-1515915915715812,000790
2010-01-141611621611615,000805
2010-01-131611611611614,000805
2010-01-1216016616016028,000800
2010-01-081601601601601,000800
2010-01-071611611611611,000805
2010-01-061581611581613,000805
2010-01-0515716215716034,000800
2010-01-041641651641652,000825

分割・併合履歴 : [2017-09-27]1株→0.2株