1. HOME >
  2. 株価時系列 >
  3. 6299 >
  4. 2011年

6299 (株)神鋼環境ソリューション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3022823522523520,0001,175
2011-12-2923023022422614,0001,130
2011-12-282252272202278,0001,135
2011-12-272252262212217,0001,105
2011-12-262222262212268,0001,130
2011-12-2222922922022029,0001,100
2011-12-2122322921722947,0001,145
2011-12-202222222202219,0001,105
2011-12-192212212192198,0001,095
2011-12-1622822821422424,0001,120
2011-12-1522523122423040,0001,150
2011-12-1423123122723123,0001,155
2011-12-1323423423023219,0001,160
2011-12-1223823823123421,0001,170
2011-12-092312332302333,0001,165
2011-12-082312322312323,0001,160
2011-12-0723123122823127,0001,155
2011-12-0623824422922993,0001,145
2011-12-0523323723323752,0001,185
2011-12-0223423522623045,0001,150
2011-12-01246246228235139,0001,175
2011-11-30271273242242365,0001,210
2011-11-29210273210255369,0001,275
2011-11-282092092092092,0001,045
2011-11-252122122082085,0001,040
2011-11-2420320920320626,0001,030
2011-11-222032032032031,0001,015
2011-11-2120420820420834,0001,040
2011-11-1820621020420821,0001,040
2011-11-1721021220721211,0001,060
2011-11-1621021820621817,0001,090
2011-11-1520621320620822,0001,040
2011-11-142082082052058,0001,025
2011-11-1120720820420421,0001,020
2011-11-1020520720320714,0001,035
2011-11-0921221220820824,0001,040
2011-11-0821621621121219,0001,060
2011-11-0722122321621615,0001,080
2011-11-0422122122022011,0001,100
2011-11-0222322321621630,0001,080
2011-11-0123123122122727,0001,135
2011-10-3123523622823168,0001,155
2011-10-2821122021021942,0001,095
2011-10-272082102082097,0001,045
2011-10-2621021020720920,0001,045
2011-10-2521121120721020,0001,050
2011-10-242102132102116,0001,055
2011-10-212042102042108,0001,050
2011-10-2020821320520728,0001,035
2011-10-1821121321021326,0001,065
2011-10-1721821921521919,0001,095
2011-10-1420521320521346,0001,065
2011-10-132092102092109,0001,050
2011-10-1221421421021024,0001,050
2011-10-112142152142155,0001,075
2011-10-0721321421321414,0001,070
2011-10-0621021321021337,0001,065
2011-10-0521821921021013,0001,050
2011-10-042192192132197,0001,095
2011-10-032162192162193,0001,095
2011-09-302152202152208,0001,100
2011-09-292122202102159,0001,075
2011-09-282102152052157,0001,075
2011-09-2721521921021011,0001,050
2011-09-262222222102106,0001,050
2011-09-2223923922522520,0001,125
2011-09-212362392322397,0001,195
2011-09-202352402352409,0001,200
2011-09-162432432432433,0001,215
2011-09-1523023723023711,0001,185
2011-09-142322322292295,0001,145
2011-09-132402402402401,0001,200
2011-09-1224124323724111,0001,205
2011-09-0924924924124920,0001,245
2011-09-0824125024124918,0001,245
2011-09-0723224823224516,0001,225
2011-09-0624324823023018,0001,150
2011-09-0523424523424520,0001,225
2011-09-0224824922524232,0001,210
2011-09-012442522402478,0001,235
2011-08-3124425223625244,0001,260
2011-08-3023924423924423,0001,220
2011-08-2922223522223518,0001,175
2011-08-2621522221522214,0001,110
2011-08-252102162102157,0001,075
2011-08-242092102062108,0001,050
2011-08-2320121320021022,0001,050
2011-08-2220820820120113,0001,005
2011-08-1921321320220439,0001,020
2011-08-1822122721021324,0001,065
2011-08-172222302222289,0001,140
2011-08-162302302252274,0001,135
2011-08-152302302302301,0001,150
2011-08-1223023022222522,0001,125
2011-08-1122022922022914,0001,145
2011-08-1022923022822822,0001,140
2011-08-0921722721222799,0001,135
2011-08-0823423423223348,0001,165
2011-08-0522423421923452,0001,170
2011-08-042392432392439,0001,215
2011-08-0323523823523820,0001,190
2011-08-0224624724024332,0001,215
2011-08-0124725124524719,0001,235
2011-07-29250250233245121,0001,225
2011-07-2825425824825278,0001,260
2011-07-2726326325826213,0001,310
2011-07-2626626926126686,0001,330
2011-07-2526026626026632,0001,330
2011-07-2225926025725811,0001,290
2011-07-2126126125225934,0001,295
2011-07-2026326425826127,0001,305
2011-07-1926826826226714,0001,335
2011-07-1526326626026522,0001,325
2011-07-1426626726426414,0001,320
2011-07-1326727226527045,0001,350
2011-07-1226427326026488,0001,320
2011-07-1125626725426687,0001,330
2011-07-0825426125425559,0001,275
2011-07-07259259250253100,0001,265
2011-07-06245264245261198,0001,305
2011-07-0524324624324534,0001,225
2011-07-0424324524224326,0001,215
2011-07-0123624123624161,0001,205
2011-06-3024124423324445,0001,220
2011-06-2924424723823884,0001,190
2011-06-2825425424124458,0001,220
2011-06-2725225525225418,0001,270
2011-06-2425525725125668,0001,280
2011-06-2325525925325399,0001,265
2011-06-2225525625125370,0001,265
2011-06-2125725725125542,0001,275
2011-06-2026426625326163,0001,305
2011-06-1726426826226419,0001,320
2011-06-1626827526426454,0001,320
2011-06-15293293271274105,0001,370
2011-06-1426828726728789,0001,435
2011-06-1326026626026618,0001,330
2011-06-102602602592609,0001,300
2011-06-0925826025826013,0001,300
2011-06-0825825925325920,0001,295
2011-06-0725626325226325,0001,315
2011-06-0326426426126416,0001,320
2011-06-0226626625926522,0001,325
2011-06-0126726826326825,0001,340
2011-05-3126526926226734,0001,335
2011-05-3026226326026322,0001,315
2011-05-2725926325626327,0001,315
2011-05-2625826425826139,0001,305
2011-05-2527327325626071,0001,300
2011-05-24254273251273136,0001,365
2011-05-2327127125925996,0001,295
2011-05-2028228327027562,0001,375
2011-05-1928529028228467,0001,420
2011-05-1826927926227988,0001,395
2011-05-17279299265267277,0001,335
2011-05-16266273256271158,0001,355
2011-05-13286286264274129,0001,370
2011-05-1229529828528551,0001,425
2011-05-11301308294300116,0001,500
2011-05-10288304288302161,0001,510
2011-05-09287292286290101,0001,450
2011-05-06286297283292164,0001,460
2011-05-02293297284289143,0001,445
2011-04-28288295283293493,0001,465
2011-04-27323328302303527,0001,515
2011-04-26336350332344568,0001,720
2011-04-25330333321333131,0001,665
2011-04-22329333317331296,0001,655
2011-04-21350352333334830,0001,670
2011-04-203363453233421,196,0001,710
2011-04-19299332291318944,0001,590
2011-04-18314318294303420,0001,515
2011-04-153203282883081,743,0001,540
2011-04-143013413003412,710,0001,705
2011-04-13235264235261608,0001,305
2011-04-12245248231235137,0001,175
2011-04-11230249230245156,0001,225
2011-04-0822622922422525,0001,125
2011-04-0723023222322363,0001,115
2011-04-0624324323023032,0001,150
2011-04-0525125123124946,0001,245
2011-04-0424925324724760,0001,235
2011-04-0126026124625385,0001,265
2011-03-31251265250256255,0001,280
2011-03-30236248234243114,0001,215
2011-03-2923523522022631,0001,130
2011-03-2823123822523634,0001,180
2011-03-25252253230231138,0001,155
2011-03-24208253204253232,0001,265
2011-03-2320220820220840,0001,040
2011-03-2220020619920644,0001,030
2011-03-1818519418519412,000970
2011-03-1717018017017521,000875
2011-03-1616518516518021,000900
2011-03-1516616615216564,000825
2011-03-1419719717517574,000875
2011-03-1122022021221233,0001,060
2011-03-102242242212228,0001,110
2011-03-0922622622122417,0001,120
2011-03-0822422622422621,0001,130
2011-03-0722222522022431,0001,120
2011-03-0422122221922022,0001,100
2011-03-0321922421721723,0001,085
2011-03-0221822421821920,0001,095
2011-03-0121722321422014,0001,100
2011-02-2821621621021523,0001,075
2011-02-2521721721421530,0001,075
2011-02-2422222221721721,0001,085
2011-02-2322422422222411,0001,120
2011-02-2222422422122419,0001,120
2011-02-2122622822522630,0001,130
2011-02-1823023022422626,0001,130
2011-02-1722923022622637,0001,130
2011-02-1622322822322823,0001,140
2011-02-1522322622322316,0001,115
2011-02-1422322322022223,0001,110
2011-02-1022422522322311,0001,115
2011-02-0922322422222319,0001,115
2011-02-082192232192238,0001,115
2011-02-0721922221821836,0001,090
2011-02-0422022121721724,0001,085
2011-02-0322122221822113,0001,105
2011-02-0221922221822217,0001,110
2011-02-012202202182184,0001,090
2011-01-3121822021722016,0001,100
2011-01-2822022221822211,0001,110
2011-01-272212212192196,0001,095
2011-01-2622122121922113,0001,105
2011-01-2522222221621931,0001,095
2011-01-242232232182228,0001,110
2011-01-2122422921922036,0001,100
2011-01-2022822822422618,0001,130
2011-01-1922923022623029,0001,150
2011-01-1822922921722923,0001,145
2011-01-1723023022522623,0001,130
2011-01-1421822921822931,0001,145
2011-01-1322022221022150,0001,105
2011-01-1222022221421436,0001,070
2011-01-1121522021521523,0001,075
2011-01-0720622520622051,0001,100
2011-01-062012052012058,0001,025
2011-01-052012011971975,000985
2011-01-0420320420020116,0001,005

分割・併合履歴 ： [2017-09-27]1株→0.2株