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
2012-12-2827127226726820,0001,340
2012-12-2725927125827051,0001,350
2012-12-2626026025825811,0001,290
2012-12-2525525925425719,0001,285
2012-12-2125026725025325,0001,265
2012-12-2025225225025222,0001,260
2012-12-1925025524825225,0001,260
2012-12-1824024924024818,0001,240
2012-12-1724424524024018,0001,200
2012-12-142472502442447,0001,220
2012-12-1324324724324730,0001,235
2012-12-1224024624024021,0001,200
2012-12-112462462462461,0001,230
2012-12-102372402372404,0001,200
2012-12-072412412392394,0001,195
2012-12-062402452402438,0001,215
2012-12-0524024023323656,0001,180
2012-12-0424324323624017,0001,200
2012-12-0323924023424015,0001,200
2012-11-3024424523723722,0001,185
2012-11-2923124123124149,0001,205
2012-11-2822423022422718,0001,135
2012-11-2721922621922212,0001,110
2012-11-2621822021821911,0001,095
2012-11-2221521921521613,0001,080
2012-11-2121321621321410,0001,070
2012-11-2021921921321325,0001,065
2012-11-1921821921621924,0001,095
2012-11-1621422021421914,0001,095
2012-11-152072152072146,0001,070
2012-11-1421121120520514,0001,025
2012-11-1321321321121110,0001,055
2012-11-122132182132159,0001,075
2012-11-0921521721521515,0001,075
2012-11-0821822021821821,0001,090
2012-11-0722222222022019,0001,100
2012-11-0622822822222230,0001,110
2012-11-0522623022622811,0001,140
2012-11-022322322292298,0001,145
2012-11-012272292272289,0001,140
2012-10-3122823022522722,0001,135
2012-10-3023023222622619,0001,130
2012-10-2923123122522920,0001,145
2012-10-2623923922522532,0001,125
2012-10-2522623222623212,0001,160
2012-10-2422522722422419,0001,120
2012-10-2322323022222720,0001,135
2012-10-2222222321922230,0001,110
2012-10-1922122221922211,0001,110
2012-10-1822322422022229,0001,110
2012-10-1722022221921918,0001,095
2012-10-1622122121721722,0001,085
2012-10-152252262252267,0001,130
2012-10-122212222212218,0001,105
2012-10-1122322321621911,0001,095
2012-10-102202252202254,0001,125
2012-10-0921722921722352,0001,115
2012-10-0522222221521514,0001,075
2012-10-042222232142238,0001,115
2012-10-0322422422022011,0001,100
2012-10-0223323322422429,0001,120
2012-10-0123723723023318,0001,165
2012-09-2824324323524214,0001,210
2012-09-2724224323624327,0001,215
2012-09-2625425524025014,0001,250
2012-09-2526626626126121,0001,305
2012-09-242672672672672,0001,335
2012-09-212692732692735,0001,365
2012-09-202702702692698,0001,345
2012-09-192732732732732,0001,365
2012-09-182692692692693,0001,345
2012-09-142752752742742,0001,370
2012-09-132682682682682,0001,340
2012-09-122752752722722,0001,360
2012-09-112702702702701,0001,350
2012-09-102702702702702,0001,350
2012-09-072782782752752,0001,375
2012-09-062772772772773,0001,385
2012-09-052732772732772,0001,385
2012-09-042852852702758,0001,375
2012-09-032782852782853,0001,425
2012-08-312802852742859,0001,425
2012-08-302822822822821,0001,410
2012-08-282872872782858,0001,425
2012-08-272882882882881,0001,440
2012-08-242792802792809,0001,400
2012-08-232762792752796,0001,395
2012-08-222782802782809,0001,400
2012-08-172822852822857,0001,425
2012-08-162782822782822,0001,410
2012-08-152762822762826,0001,410
2012-08-132762762762762,0001,380
2012-08-092832832752766,0001,380
2012-08-082872872842846,0001,420
2012-08-072862862862863,0001,430
2012-08-0628629028628718,0001,435
2012-08-032902902862903,0001,450
2012-08-0230030529729710,0001,485
2012-08-012972972972971,0001,485
2012-07-3030530528429271,0001,460
2012-07-2730230530130516,0001,525
2012-07-262973002973008,0001,500
2012-07-2528729528729411,0001,470
2012-07-2428328828328610,0001,430
2012-07-232892892842848,0001,420
2012-07-202902902902901,0001,450
2012-07-192862892852895,0001,445
2012-07-182932932892899,0001,445
2012-07-172962962962961,0001,480
2012-07-122922962902967,0001,480
2012-07-112872922872923,0001,460
2012-07-102882882872873,0001,435
2012-07-092882902842886,0001,440
2012-07-0629530629429422,0001,470
2012-07-052982982952953,0001,475
2012-07-043003033003009,0001,500
2012-07-033093093083084,0001,540
2012-07-023143143073075,0001,535
2012-06-2929731529731517,0001,575
2012-06-282932972932975,0001,485
2012-06-272932932932931,0001,465
2012-06-2629929929729711,0001,485
2012-06-2529230029229918,0001,495
2012-06-2229229829229243,0001,460
2012-06-212902922902929,0001,460
2012-06-202902902902901,0001,450
2012-06-1929329628829018,0001,450
2012-06-182872872832854,0001,425
2012-06-152822872802829,0001,410
2012-06-122842872832878,0001,435
2012-06-082832832832831,0001,415
2012-06-072862862862862,0001,430
2012-06-0629129228529213,0001,460
2012-06-0527829127829113,0001,455
2012-06-0429429627628648,0001,430
2012-06-0129029629029628,0001,480
2012-05-3128929628529620,0001,480
2012-05-3028829228428945,0001,445
2012-05-2927728827728110,0001,405
2012-05-282722722722721,0001,360
2012-05-2527027527027113,0001,355
2012-05-242692722682689,0001,340
2012-05-232632652632652,0001,325
2012-05-2226327126326614,0001,330
2012-05-2126826926026010,0001,300
2012-05-1827227526927036,0001,350
2012-05-1727128027128013,0001,400
2012-05-1627527927127124,0001,355
2012-05-1527028326028355,0001,415
2012-05-1428829727727845,0001,390
2012-05-1130630630330415,0001,520
2012-05-1030731330430534,0001,525
2012-05-0932132130730719,0001,535
2012-05-0831632131432138,0001,605
2012-05-0731932131231927,0001,595
2012-05-0233533532132546,0001,625
2012-05-0133533832933543,0001,675
2012-04-27336344326335117,0001,675
2012-04-2634834833934842,0001,740
2012-04-2532833732733725,0001,685
2012-04-2432532731632439,0001,620
2012-04-2331632731632719,0001,635
2012-04-2032132131531517,0001,575
2012-04-193203203183187,0001,590
2012-04-1832932931932238,0001,610
2012-04-1732432932432439,0001,620
2012-04-163343343273279,0001,635
2012-04-133383403353357,0001,675
2012-04-1233434033433814,0001,690
2012-04-1132934032934032,0001,700
2012-04-1034934934034014,0001,700
2012-04-093473473443446,0001,720
2012-04-0634835334835211,0001,760
2012-04-0535335333234727,0001,735
2012-04-0436736735035835,0001,790
2012-04-0338038037037518,0001,875
2012-04-0237938437938040,0001,900
2012-03-3036938536837959,0001,895
2012-03-2936836936336926,0001,845
2012-03-2835536835536843,0001,840
2012-03-2737037036137024,0001,850
2012-03-2637537637037029,0001,850
2012-03-2338438537037542,0001,875
2012-03-2238739338738874,0001,940
2012-03-21387403387395140,0001,975
2012-03-19367390367387125,0001,935
2012-03-16385385360363120,0001,815
2012-03-15399399379382167,0001,910
2012-03-14372416365401529,0002,005
2012-03-13355368337351431,0001,755
2012-03-12331352330351235,0001,755
2012-03-0931432431432342,0001,615
2012-03-083103133103138,0001,565
2012-03-073083083083086,0001,540
2012-03-0631231231031115,0001,555
2012-03-0531031331031210,0001,560
2012-03-0231031131031120,0001,555
2012-03-0130931030930925,0001,545
2012-02-2931031030231024,0001,550
2012-02-2830931030631013,0001,550
2012-02-2730930930930916,0001,545
2012-02-2431031030930910,0001,545
2012-02-2330531330530942,0001,545
2012-02-2229830829730841,0001,540
2012-02-212942952942959,0001,475
2012-02-2030230229529513,0001,475
2012-02-1730530529830047,0001,500
2012-02-1630230530130539,0001,525
2012-02-1530230530230425,0001,520
2012-02-1430330530330322,0001,515
2012-02-1330030330030028,0001,500
2012-02-1030530630130343,0001,515
2012-02-0930030529930355,0001,515
2012-02-0829730729730078,0001,500
2012-02-0729729729629758,0001,485
2012-02-0629529929529831,0001,490
2012-02-0328929328529223,0001,460
2012-02-0228229228028729,0001,435
2012-02-0128928927628243,0001,410
2012-01-312902902902901,0001,450
2012-01-3029029028628933,0001,445
2012-01-2728829228529063,0001,450
2012-01-2629729828529488,0001,470
2012-01-25286299286296126,0001,480
2012-01-2428428928128594,0001,425
2012-01-23265290265281134,0001,405
2012-01-2026727126226973,0001,345
2012-01-1926826826326641,0001,330
2012-01-1826727026726926,0001,345
2012-01-1726126825726876,0001,340
2012-01-1625826025525748,0001,285
2012-01-1325225524925478,0001,270
2012-01-1225425725325581,0001,275
2012-01-11246264246261185,0001,305
2012-01-1024324524224426,0001,220
2012-01-0624224524224271,0001,210
2012-01-0523824123824116,0001,205
2012-01-0423823923023931,0001,195

分割・併合履歴 : [2017-09-27]1株→0.2株