6299 (株)神鋼環境ソリューション の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 271 | 272 | 267 | 268 | 20,000 | 1,340 |
2012-12-27 | 259 | 271 | 258 | 270 | 51,000 | 1,350 |
2012-12-26 | 260 | 260 | 258 | 258 | 11,000 | 1,290 |
2012-12-25 | 255 | 259 | 254 | 257 | 19,000 | 1,285 |
2012-12-21 | 250 | 267 | 250 | 253 | 25,000 | 1,265 |
2012-12-20 | 252 | 252 | 250 | 252 | 22,000 | 1,260 |
2012-12-19 | 250 | 255 | 248 | 252 | 25,000 | 1,260 |
2012-12-18 | 240 | 249 | 240 | 248 | 18,000 | 1,240 |
2012-12-17 | 244 | 245 | 240 | 240 | 18,000 | 1,200 |
2012-12-14 | 247 | 250 | 244 | 244 | 7,000 | 1,220 |
2012-12-13 | 243 | 247 | 243 | 247 | 30,000 | 1,235 |
2012-12-12 | 240 | 246 | 240 | 240 | 21,000 | 1,200 |
2012-12-11 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
2012-12-10 | 237 | 240 | 237 | 240 | 4,000 | 1,200 |
2012-12-07 | 241 | 241 | 239 | 239 | 4,000 | 1,195 |
2012-12-06 | 240 | 245 | 240 | 243 | 8,000 | 1,215 |
2012-12-05 | 240 | 240 | 233 | 236 | 56,000 | 1,180 |
2012-12-04 | 243 | 243 | 236 | 240 | 17,000 | 1,200 |
2012-12-03 | 239 | 240 | 234 | 240 | 15,000 | 1,200 |
2012-11-30 | 244 | 245 | 237 | 237 | 22,000 | 1,185 |
2012-11-29 | 231 | 241 | 231 | 241 | 49,000 | 1,205 |
2012-11-28 | 224 | 230 | 224 | 227 | 18,000 | 1,135 |
2012-11-27 | 219 | 226 | 219 | 222 | 12,000 | 1,110 |
2012-11-26 | 218 | 220 | 218 | 219 | 11,000 | 1,095 |
2012-11-22 | 215 | 219 | 215 | 216 | 13,000 | 1,080 |
2012-11-21 | 213 | 216 | 213 | 214 | 10,000 | 1,070 |
2012-11-20 | 219 | 219 | 213 | 213 | 25,000 | 1,065 |
2012-11-19 | 218 | 219 | 216 | 219 | 24,000 | 1,095 |
2012-11-16 | 214 | 220 | 214 | 219 | 14,000 | 1,095 |
2012-11-15 | 207 | 215 | 207 | 214 | 6,000 | 1,070 |
2012-11-14 | 211 | 211 | 205 | 205 | 14,000 | 1,025 |
2012-11-13 | 213 | 213 | 211 | 211 | 10,000 | 1,055 |
2012-11-12 | 213 | 218 | 213 | 215 | 9,000 | 1,075 |
2012-11-09 | 215 | 217 | 215 | 215 | 15,000 | 1,075 |
2012-11-08 | 218 | 220 | 218 | 218 | 21,000 | 1,090 |
2012-11-07 | 222 | 222 | 220 | 220 | 19,000 | 1,100 |
2012-11-06 | 228 | 228 | 222 | 222 | 30,000 | 1,110 |
2012-11-05 | 226 | 230 | 226 | 228 | 11,000 | 1,140 |
2012-11-02 | 232 | 232 | 229 | 229 | 8,000 | 1,145 |
2012-11-01 | 227 | 229 | 227 | 228 | 9,000 | 1,140 |
2012-10-31 | 228 | 230 | 225 | 227 | 22,000 | 1,135 |
2012-10-30 | 230 | 232 | 226 | 226 | 19,000 | 1,130 |
2012-10-29 | 231 | 231 | 225 | 229 | 20,000 | 1,145 |
2012-10-26 | 239 | 239 | 225 | 225 | 32,000 | 1,125 |
2012-10-25 | 226 | 232 | 226 | 232 | 12,000 | 1,160 |
2012-10-24 | 225 | 227 | 224 | 224 | 19,000 | 1,120 |
2012-10-23 | 223 | 230 | 222 | 227 | 20,000 | 1,135 |
2012-10-22 | 222 | 223 | 219 | 222 | 30,000 | 1,110 |
2012-10-19 | 221 | 222 | 219 | 222 | 11,000 | 1,110 |
2012-10-18 | 223 | 224 | 220 | 222 | 29,000 | 1,110 |
2012-10-17 | 220 | 222 | 219 | 219 | 18,000 | 1,095 |
2012-10-16 | 221 | 221 | 217 | 217 | 22,000 | 1,085 |
2012-10-15 | 225 | 226 | 225 | 226 | 7,000 | 1,130 |
2012-10-12 | 221 | 222 | 221 | 221 | 8,000 | 1,105 |
2012-10-11 | 223 | 223 | 216 | 219 | 11,000 | 1,095 |
2012-10-10 | 220 | 225 | 220 | 225 | 4,000 | 1,125 |
2012-10-09 | 217 | 229 | 217 | 223 | 52,000 | 1,115 |
2012-10-05 | 222 | 222 | 215 | 215 | 14,000 | 1,075 |
2012-10-04 | 222 | 223 | 214 | 223 | 8,000 | 1,115 |
2012-10-03 | 224 | 224 | 220 | 220 | 11,000 | 1,100 |
2012-10-02 | 233 | 233 | 224 | 224 | 29,000 | 1,120 |
2012-10-01 | 237 | 237 | 230 | 233 | 18,000 | 1,165 |
2012-09-28 | 243 | 243 | 235 | 242 | 14,000 | 1,210 |
2012-09-27 | 242 | 243 | 236 | 243 | 27,000 | 1,215 |
2012-09-26 | 254 | 255 | 240 | 250 | 14,000 | 1,250 |
2012-09-25 | 266 | 266 | 261 | 261 | 21,000 | 1,305 |
2012-09-24 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
2012-09-21 | 269 | 273 | 269 | 273 | 5,000 | 1,365 |
2012-09-20 | 270 | 270 | 269 | 269 | 8,000 | 1,345 |
2012-09-19 | 273 | 273 | 273 | 273 | 2,000 | 1,365 |
2012-09-18 | 269 | 269 | 269 | 269 | 3,000 | 1,345 |
2012-09-14 | 275 | 275 | 274 | 274 | 2,000 | 1,370 |
2012-09-13 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
2012-09-12 | 275 | 275 | 272 | 272 | 2,000 | 1,360 |
2012-09-11 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
2012-09-10 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
2012-09-07 | 278 | 278 | 275 | 275 | 2,000 | 1,375 |
2012-09-06 | 277 | 277 | 277 | 277 | 3,000 | 1,385 |
2012-09-05 | 273 | 277 | 273 | 277 | 2,000 | 1,385 |
2012-09-04 | 285 | 285 | 270 | 275 | 8,000 | 1,375 |
2012-09-03 | 278 | 285 | 278 | 285 | 3,000 | 1,425 |
2012-08-31 | 280 | 285 | 274 | 285 | 9,000 | 1,425 |
2012-08-30 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
2012-08-28 | 287 | 287 | 278 | 285 | 8,000 | 1,425 |
2012-08-27 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
2012-08-24 | 279 | 280 | 279 | 280 | 9,000 | 1,400 |
2012-08-23 | 276 | 279 | 275 | 279 | 6,000 | 1,395 |
2012-08-22 | 278 | 280 | 278 | 280 | 9,000 | 1,400 |
2012-08-17 | 282 | 285 | 282 | 285 | 7,000 | 1,425 |
2012-08-16 | 278 | 282 | 278 | 282 | 2,000 | 1,410 |
2012-08-15 | 276 | 282 | 276 | 282 | 6,000 | 1,410 |
2012-08-13 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
2012-08-09 | 283 | 283 | 275 | 276 | 6,000 | 1,380 |
2012-08-08 | 287 | 287 | 284 | 284 | 6,000 | 1,420 |
2012-08-07 | 286 | 286 | 286 | 286 | 3,000 | 1,430 |
2012-08-06 | 286 | 290 | 286 | 287 | 18,000 | 1,435 |
2012-08-03 | 290 | 290 | 286 | 290 | 3,000 | 1,450 |
2012-08-02 | 300 | 305 | 297 | 297 | 10,000 | 1,485 |
2012-08-01 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
2012-07-30 | 305 | 305 | 284 | 292 | 71,000 | 1,460 |
2012-07-27 | 302 | 305 | 301 | 305 | 16,000 | 1,525 |
2012-07-26 | 297 | 300 | 297 | 300 | 8,000 | 1,500 |
2012-07-25 | 287 | 295 | 287 | 294 | 11,000 | 1,470 |
2012-07-24 | 283 | 288 | 283 | 286 | 10,000 | 1,430 |
2012-07-23 | 289 | 289 | 284 | 284 | 8,000 | 1,420 |
2012-07-20 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
2012-07-19 | 286 | 289 | 285 | 289 | 5,000 | 1,445 |
2012-07-18 | 293 | 293 | 289 | 289 | 9,000 | 1,445 |
2012-07-17 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
2012-07-12 | 292 | 296 | 290 | 296 | 7,000 | 1,480 |
2012-07-11 | 287 | 292 | 287 | 292 | 3,000 | 1,460 |
2012-07-10 | 288 | 288 | 287 | 287 | 3,000 | 1,435 |
2012-07-09 | 288 | 290 | 284 | 288 | 6,000 | 1,440 |
2012-07-06 | 295 | 306 | 294 | 294 | 22,000 | 1,470 |
2012-07-05 | 298 | 298 | 295 | 295 | 3,000 | 1,475 |
2012-07-04 | 300 | 303 | 300 | 300 | 9,000 | 1,500 |
2012-07-03 | 309 | 309 | 308 | 308 | 4,000 | 1,540 |
2012-07-02 | 314 | 314 | 307 | 307 | 5,000 | 1,535 |
2012-06-29 | 297 | 315 | 297 | 315 | 17,000 | 1,575 |
2012-06-28 | 293 | 297 | 293 | 297 | 5,000 | 1,485 |
2012-06-27 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
2012-06-26 | 299 | 299 | 297 | 297 | 11,000 | 1,485 |
2012-06-25 | 292 | 300 | 292 | 299 | 18,000 | 1,495 |
2012-06-22 | 292 | 298 | 292 | 292 | 43,000 | 1,460 |
2012-06-21 | 290 | 292 | 290 | 292 | 9,000 | 1,460 |
2012-06-20 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
2012-06-19 | 293 | 296 | 288 | 290 | 18,000 | 1,450 |
2012-06-18 | 287 | 287 | 283 | 285 | 4,000 | 1,425 |
2012-06-15 | 282 | 287 | 280 | 282 | 9,000 | 1,410 |
2012-06-12 | 284 | 287 | 283 | 287 | 8,000 | 1,435 |
2012-06-08 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
2012-06-07 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
2012-06-06 | 291 | 292 | 285 | 292 | 13,000 | 1,460 |
2012-06-05 | 278 | 291 | 278 | 291 | 13,000 | 1,455 |
2012-06-04 | 294 | 296 | 276 | 286 | 48,000 | 1,430 |
2012-06-01 | 290 | 296 | 290 | 296 | 28,000 | 1,480 |
2012-05-31 | 289 | 296 | 285 | 296 | 20,000 | 1,480 |
2012-05-30 | 288 | 292 | 284 | 289 | 45,000 | 1,445 |
2012-05-29 | 277 | 288 | 277 | 281 | 10,000 | 1,405 |
2012-05-28 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
2012-05-25 | 270 | 275 | 270 | 271 | 13,000 | 1,355 |
2012-05-24 | 269 | 272 | 268 | 268 | 9,000 | 1,340 |
2012-05-23 | 263 | 265 | 263 | 265 | 2,000 | 1,325 |
2012-05-22 | 263 | 271 | 263 | 266 | 14,000 | 1,330 |
2012-05-21 | 268 | 269 | 260 | 260 | 10,000 | 1,300 |
2012-05-18 | 272 | 275 | 269 | 270 | 36,000 | 1,350 |
2012-05-17 | 271 | 280 | 271 | 280 | 13,000 | 1,400 |
2012-05-16 | 275 | 279 | 271 | 271 | 24,000 | 1,355 |
2012-05-15 | 270 | 283 | 260 | 283 | 55,000 | 1,415 |
2012-05-14 | 288 | 297 | 277 | 278 | 45,000 | 1,390 |
2012-05-11 | 306 | 306 | 303 | 304 | 15,000 | 1,520 |
2012-05-10 | 307 | 313 | 304 | 305 | 34,000 | 1,525 |
2012-05-09 | 321 | 321 | 307 | 307 | 19,000 | 1,535 |
2012-05-08 | 316 | 321 | 314 | 321 | 38,000 | 1,605 |
2012-05-07 | 319 | 321 | 312 | 319 | 27,000 | 1,595 |
2012-05-02 | 335 | 335 | 321 | 325 | 46,000 | 1,625 |
2012-05-01 | 335 | 338 | 329 | 335 | 43,000 | 1,675 |
2012-04-27 | 336 | 344 | 326 | 335 | 117,000 | 1,675 |
2012-04-26 | 348 | 348 | 339 | 348 | 42,000 | 1,740 |
2012-04-25 | 328 | 337 | 327 | 337 | 25,000 | 1,685 |
2012-04-24 | 325 | 327 | 316 | 324 | 39,000 | 1,620 |
2012-04-23 | 316 | 327 | 316 | 327 | 19,000 | 1,635 |
2012-04-20 | 321 | 321 | 315 | 315 | 17,000 | 1,575 |
2012-04-19 | 320 | 320 | 318 | 318 | 7,000 | 1,590 |
2012-04-18 | 329 | 329 | 319 | 322 | 38,000 | 1,610 |
2012-04-17 | 324 | 329 | 324 | 324 | 39,000 | 1,620 |
2012-04-16 | 334 | 334 | 327 | 327 | 9,000 | 1,635 |
2012-04-13 | 338 | 340 | 335 | 335 | 7,000 | 1,675 |
2012-04-12 | 334 | 340 | 334 | 338 | 14,000 | 1,690 |
2012-04-11 | 329 | 340 | 329 | 340 | 32,000 | 1,700 |
2012-04-10 | 349 | 349 | 340 | 340 | 14,000 | 1,700 |
2012-04-09 | 347 | 347 | 344 | 344 | 6,000 | 1,720 |
2012-04-06 | 348 | 353 | 348 | 352 | 11,000 | 1,760 |
2012-04-05 | 353 | 353 | 332 | 347 | 27,000 | 1,735 |
2012-04-04 | 367 | 367 | 350 | 358 | 35,000 | 1,790 |
2012-04-03 | 380 | 380 | 370 | 375 | 18,000 | 1,875 |
2012-04-02 | 379 | 384 | 379 | 380 | 40,000 | 1,900 |
2012-03-30 | 369 | 385 | 368 | 379 | 59,000 | 1,895 |
2012-03-29 | 368 | 369 | 363 | 369 | 26,000 | 1,845 |
2012-03-28 | 355 | 368 | 355 | 368 | 43,000 | 1,840 |
2012-03-27 | 370 | 370 | 361 | 370 | 24,000 | 1,850 |
2012-03-26 | 375 | 376 | 370 | 370 | 29,000 | 1,850 |
2012-03-23 | 384 | 385 | 370 | 375 | 42,000 | 1,875 |
2012-03-22 | 387 | 393 | 387 | 388 | 74,000 | 1,940 |
2012-03-21 | 387 | 403 | 387 | 395 | 140,000 | 1,975 |
2012-03-19 | 367 | 390 | 367 | 387 | 125,000 | 1,935 |
2012-03-16 | 385 | 385 | 360 | 363 | 120,000 | 1,815 |
2012-03-15 | 399 | 399 | 379 | 382 | 167,000 | 1,910 |
2012-03-14 | 372 | 416 | 365 | 401 | 529,000 | 2,005 |
2012-03-13 | 355 | 368 | 337 | 351 | 431,000 | 1,755 |
2012-03-12 | 331 | 352 | 330 | 351 | 235,000 | 1,755 |
2012-03-09 | 314 | 324 | 314 | 323 | 42,000 | 1,615 |
2012-03-08 | 310 | 313 | 310 | 313 | 8,000 | 1,565 |
2012-03-07 | 308 | 308 | 308 | 308 | 6,000 | 1,540 |
2012-03-06 | 312 | 312 | 310 | 311 | 15,000 | 1,555 |
2012-03-05 | 310 | 313 | 310 | 312 | 10,000 | 1,560 |
2012-03-02 | 310 | 311 | 310 | 311 | 20,000 | 1,555 |
2012-03-01 | 309 | 310 | 309 | 309 | 25,000 | 1,545 |
2012-02-29 | 310 | 310 | 302 | 310 | 24,000 | 1,550 |
2012-02-28 | 309 | 310 | 306 | 310 | 13,000 | 1,550 |
2012-02-27 | 309 | 309 | 309 | 309 | 16,000 | 1,545 |
2012-02-24 | 310 | 310 | 309 | 309 | 10,000 | 1,545 |
2012-02-23 | 305 | 313 | 305 | 309 | 42,000 | 1,545 |
2012-02-22 | 298 | 308 | 297 | 308 | 41,000 | 1,540 |
2012-02-21 | 294 | 295 | 294 | 295 | 9,000 | 1,475 |
2012-02-20 | 302 | 302 | 295 | 295 | 13,000 | 1,475 |
2012-02-17 | 305 | 305 | 298 | 300 | 47,000 | 1,500 |
2012-02-16 | 302 | 305 | 301 | 305 | 39,000 | 1,525 |
2012-02-15 | 302 | 305 | 302 | 304 | 25,000 | 1,520 |
2012-02-14 | 303 | 305 | 303 | 303 | 22,000 | 1,515 |
2012-02-13 | 300 | 303 | 300 | 300 | 28,000 | 1,500 |
2012-02-10 | 305 | 306 | 301 | 303 | 43,000 | 1,515 |
2012-02-09 | 300 | 305 | 299 | 303 | 55,000 | 1,515 |
2012-02-08 | 297 | 307 | 297 | 300 | 78,000 | 1,500 |
2012-02-07 | 297 | 297 | 296 | 297 | 58,000 | 1,485 |
2012-02-06 | 295 | 299 | 295 | 298 | 31,000 | 1,490 |
2012-02-03 | 289 | 293 | 285 | 292 | 23,000 | 1,460 |
2012-02-02 | 282 | 292 | 280 | 287 | 29,000 | 1,435 |
2012-02-01 | 289 | 289 | 276 | 282 | 43,000 | 1,410 |
2012-01-31 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
2012-01-30 | 290 | 290 | 286 | 289 | 33,000 | 1,445 |
2012-01-27 | 288 | 292 | 285 | 290 | 63,000 | 1,450 |
2012-01-26 | 297 | 298 | 285 | 294 | 88,000 | 1,470 |
2012-01-25 | 286 | 299 | 286 | 296 | 126,000 | 1,480 |
2012-01-24 | 284 | 289 | 281 | 285 | 94,000 | 1,425 |
2012-01-23 | 265 | 290 | 265 | 281 | 134,000 | 1,405 |
2012-01-20 | 267 | 271 | 262 | 269 | 73,000 | 1,345 |
2012-01-19 | 268 | 268 | 263 | 266 | 41,000 | 1,330 |
2012-01-18 | 267 | 270 | 267 | 269 | 26,000 | 1,345 |
2012-01-17 | 261 | 268 | 257 | 268 | 76,000 | 1,340 |
2012-01-16 | 258 | 260 | 255 | 257 | 48,000 | 1,285 |
2012-01-13 | 252 | 255 | 249 | 254 | 78,000 | 1,270 |
2012-01-12 | 254 | 257 | 253 | 255 | 81,000 | 1,275 |
2012-01-11 | 246 | 264 | 246 | 261 | 185,000 | 1,305 |
2012-01-10 | 243 | 245 | 242 | 244 | 26,000 | 1,220 |
2012-01-06 | 242 | 245 | 242 | 242 | 71,000 | 1,210 |
2012-01-05 | 238 | 241 | 238 | 241 | 16,000 | 1,205 |
2012-01-04 | 238 | 239 | 230 | 239 | 31,000 | 1,195 |
分割・併合履歴 : [2017-09-27]1株→0.2株