6299 (株)神鋼環境ソリューション の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 520 | 535 | 515 | 525 | 28,000 | 2,625 |
2015-12-29 | 520 | 524 | 505 | 516 | 58,000 | 2,580 |
2015-12-28 | 513 | 520 | 511 | 520 | 44,000 | 2,600 |
2015-12-25 | 530 | 530 | 506 | 510 | 141,000 | 2,550 |
2015-12-24 | 558 | 558 | 519 | 526 | 100,000 | 2,630 |
2015-12-22 | 562 | 564 | 553 | 553 | 21,000 | 2,765 |
2015-12-21 | 571 | 571 | 559 | 563 | 51,000 | 2,815 |
2015-12-18 | 580 | 580 | 571 | 571 | 26,000 | 2,855 |
2015-12-17 | 579 | 590 | 570 | 580 | 45,000 | 2,900 |
2015-12-16 | 578 | 578 | 569 | 574 | 23,000 | 2,870 |
2015-12-15 | 580 | 580 | 568 | 568 | 29,000 | 2,840 |
2015-12-14 | 570 | 574 | 570 | 574 | 26,000 | 2,870 |
2015-12-11 | 584 | 584 | 576 | 577 | 9,000 | 2,885 |
2015-12-10 | 577 | 584 | 573 | 579 | 25,000 | 2,895 |
2015-12-09 | 581 | 583 | 575 | 577 | 31,000 | 2,885 |
2015-12-08 | 586 | 590 | 582 | 582 | 47,000 | 2,910 |
2015-12-07 | 591 | 595 | 586 | 586 | 28,000 | 2,930 |
2015-12-04 | 594 | 594 | 582 | 591 | 45,000 | 2,955 |
2015-12-03 | 594 | 602 | 586 | 592 | 44,000 | 2,960 |
2015-12-02 | 629 | 630 | 591 | 600 | 333,000 | 3,000 |
2015-12-01 | 558 | 588 | 558 | 579 | 51,000 | 2,895 |
2015-11-30 | 561 | 562 | 558 | 560 | 25,000 | 2,800 |
2015-11-27 | 573 | 573 | 563 | 563 | 11,000 | 2,815 |
2015-11-26 | 571 | 574 | 570 | 573 | 33,000 | 2,865 |
2015-11-25 | 583 | 583 | 571 | 578 | 25,000 | 2,890 |
2015-11-24 | 583 | 586 | 579 | 583 | 24,000 | 2,915 |
2015-11-20 | 587 | 588 | 584 | 584 | 24,000 | 2,920 |
2015-11-19 | 597 | 597 | 586 | 586 | 38,000 | 2,930 |
2015-11-18 | 605 | 605 | 589 | 591 | 80,000 | 2,955 |
2015-11-17 | 629 | 639 | 595 | 608 | 308,000 | 3,040 |
2015-11-16 | 533 | 621 | 530 | 609 | 274,000 | 3,045 |
2015-11-13 | 526 | 532 | 524 | 529 | 15,000 | 2,645 |
2015-11-12 | 532 | 532 | 525 | 525 | 15,000 | 2,625 |
2015-11-11 | 528 | 530 | 528 | 530 | 19,000 | 2,650 |
2015-11-10 | 529 | 529 | 524 | 528 | 8,000 | 2,640 |
2015-11-09 | 529 | 529 | 524 | 528 | 10,000 | 2,640 |
2015-11-06 | 531 | 531 | 516 | 524 | 19,000 | 2,620 |
2015-11-05 | 531 | 531 | 526 | 528 | 8,000 | 2,640 |
2015-11-04 | 532 | 534 | 523 | 531 | 27,000 | 2,655 |
2015-11-02 | 534 | 535 | 522 | 523 | 14,000 | 2,615 |
2015-10-30 | 531 | 533 | 524 | 533 | 22,000 | 2,665 |
2015-10-29 | 527 | 535 | 527 | 531 | 27,000 | 2,655 |
2015-10-28 | 529 | 530 | 523 | 526 | 15,000 | 2,630 |
2015-10-27 | 527 | 530 | 526 | 528 | 12,000 | 2,640 |
2015-10-26 | 521 | 528 | 521 | 521 | 18,000 | 2,605 |
2015-10-23 | 522 | 528 | 520 | 521 | 31,000 | 2,605 |
2015-10-22 | 526 | 526 | 516 | 517 | 12,000 | 2,585 |
2015-10-21 | 518 | 527 | 513 | 527 | 28,000 | 2,635 |
2015-10-20 | 514 | 514 | 510 | 514 | 16,000 | 2,570 |
2015-10-19 | 520 | 521 | 519 | 519 | 6,000 | 2,595 |
2015-10-16 | 524 | 528 | 519 | 520 | 22,000 | 2,600 |
2015-10-15 | 517 | 529 | 517 | 529 | 8,000 | 2,645 |
2015-10-14 | 529 | 534 | 516 | 524 | 24,000 | 2,620 |
2015-10-13 | 521 | 528 | 521 | 528 | 11,000 | 2,640 |
2015-10-09 | 515 | 517 | 512 | 517 | 8,000 | 2,585 |
2015-10-08 | 510 | 512 | 507 | 507 | 14,000 | 2,535 |
2015-10-07 | 500 | 509 | 500 | 509 | 25,000 | 2,545 |
2015-10-06 | 504 | 506 | 499 | 501 | 31,000 | 2,505 |
2015-10-05 | 495 | 501 | 495 | 500 | 29,000 | 2,500 |
2015-10-02 | 499 | 503 | 496 | 500 | 25,000 | 2,500 |
2015-10-01 | 492 | 506 | 492 | 499 | 27,000 | 2,495 |
2015-09-30 | 499 | 503 | 493 | 495 | 12,000 | 2,475 |
2015-09-29 | 502 | 506 | 496 | 498 | 46,000 | 2,490 |
2015-09-28 | 519 | 520 | 505 | 514 | 18,000 | 2,570 |
2015-09-25 | 518 | 520 | 509 | 514 | 21,000 | 2,570 |
2015-09-24 | 522 | 523 | 507 | 507 | 26,000 | 2,535 |
2015-09-18 | 530 | 530 | 523 | 523 | 5,000 | 2,615 |
2015-09-17 | 528 | 530 | 522 | 530 | 17,000 | 2,650 |
2015-09-16 | 534 | 534 | 525 | 528 | 9,000 | 2,640 |
2015-09-15 | 530 | 530 | 516 | 524 | 18,000 | 2,620 |
2015-09-14 | 523 | 523 | 517 | 520 | 23,000 | 2,600 |
2015-09-11 | 526 | 526 | 513 | 523 | 26,000 | 2,615 |
2015-09-10 | 519 | 530 | 516 | 528 | 23,000 | 2,640 |
2015-09-09 | 527 | 537 | 524 | 529 | 72,000 | 2,645 |
2015-09-08 | 512 | 517 | 510 | 513 | 24,000 | 2,565 |
2015-09-07 | 523 | 526 | 512 | 514 | 33,000 | 2,570 |
2015-09-04 | 549 | 549 | 522 | 525 | 51,000 | 2,625 |
2015-09-03 | 551 | 560 | 548 | 549 | 18,000 | 2,745 |
2015-09-02 | 543 | 553 | 543 | 550 | 15,000 | 2,750 |
2015-09-01 | 567 | 576 | 550 | 553 | 57,000 | 2,765 |
2015-08-31 | 580 | 580 | 565 | 566 | 35,000 | 2,830 |
2015-08-28 | 556 | 570 | 556 | 570 | 33,000 | 2,850 |
2015-08-27 | 543 | 550 | 541 | 547 | 43,000 | 2,735 |
2015-08-26 | 522 | 539 | 522 | 539 | 81,000 | 2,695 |
2015-08-25 | 513 | 568 | 480 | 516 | 192,000 | 2,580 |
2015-08-24 | 588 | 590 | 553 | 553 | 91,000 | 2,765 |
2015-08-21 | 611 | 617 | 600 | 612 | 72,000 | 3,060 |
2015-08-20 | 631 | 631 | 622 | 624 | 47,000 | 3,120 |
2015-08-19 | 642 | 642 | 635 | 637 | 23,000 | 3,185 |
2015-08-18 | 645 | 646 | 642 | 642 | 36,000 | 3,210 |
2015-08-17 | 653 | 653 | 643 | 646 | 17,000 | 3,230 |
2015-08-14 | 644 | 655 | 643 | 655 | 19,000 | 3,275 |
2015-08-13 | 636 | 643 | 629 | 643 | 46,000 | 3,215 |
2015-08-12 | 639 | 639 | 635 | 636 | 32,000 | 3,180 |
2015-08-11 | 641 | 644 | 639 | 640 | 30,000 | 3,200 |
2015-08-10 | 639 | 648 | 639 | 641 | 39,000 | 3,205 |
2015-08-07 | 646 | 649 | 644 | 644 | 22,000 | 3,220 |
2015-08-06 | 648 | 650 | 645 | 645 | 32,000 | 3,225 |
2015-08-05 | 653 | 653 | 646 | 648 | 40,000 | 3,240 |
2015-08-04 | 659 | 659 | 653 | 653 | 33,000 | 3,265 |
2015-08-03 | 664 | 664 | 657 | 657 | 32,000 | 3,285 |
2015-07-31 | 671 | 674 | 664 | 664 | 72,000 | 3,320 |
2015-07-30 | 663 | 664 | 658 | 658 | 37,000 | 3,290 |
2015-07-29 | 666 | 666 | 657 | 657 | 32,000 | 3,285 |
2015-07-28 | 672 | 674 | 655 | 666 | 188,000 | 3,330 |
2015-07-27 | 652 | 661 | 650 | 655 | 62,000 | 3,275 |
2015-07-24 | 657 | 657 | 646 | 653 | 46,000 | 3,265 |
2015-07-23 | 650 | 653 | 647 | 647 | 25,000 | 3,235 |
2015-07-22 | 646 | 651 | 644 | 651 | 19,000 | 3,255 |
2015-07-21 | 656 | 656 | 650 | 653 | 18,000 | 3,265 |
2015-07-17 | 652 | 652 | 648 | 651 | 21,000 | 3,255 |
2015-07-16 | 647 | 647 | 642 | 646 | 25,000 | 3,230 |
2015-07-15 | 633 | 640 | 633 | 640 | 26,000 | 3,200 |
2015-07-14 | 632 | 650 | 625 | 634 | 120,000 | 3,170 |
2015-07-13 | 629 | 635 | 628 | 630 | 43,000 | 3,150 |
2015-07-10 | 631 | 641 | 624 | 625 | 151,000 | 3,125 |
2015-07-09 | 655 | 663 | 606 | 641 | 175,000 | 3,205 |
2015-07-08 | 663 | 668 | 652 | 652 | 66,000 | 3,260 |
2015-07-07 | 663 | 666 | 662 | 666 | 25,000 | 3,330 |
2015-07-06 | 663 | 668 | 660 | 661 | 45,000 | 3,305 |
2015-07-03 | 668 | 670 | 667 | 668 | 26,000 | 3,340 |
2015-07-02 | 677 | 677 | 666 | 671 | 60,000 | 3,355 |
2015-07-01 | 665 | 667 | 663 | 667 | 15,000 | 3,335 |
2015-06-30 | 662 | 670 | 662 | 666 | 36,000 | 3,330 |
2015-06-29 | 655 | 670 | 655 | 661 | 101,000 | 3,305 |
2015-06-26 | 672 | 676 | 670 | 675 | 18,000 | 3,375 |
2015-06-25 | 672 | 675 | 667 | 675 | 38,000 | 3,375 |
2015-06-24 | 673 | 677 | 670 | 670 | 28,000 | 3,350 |
2015-06-23 | 674 | 675 | 670 | 675 | 38,000 | 3,375 |
2015-06-22 | 664 | 671 | 664 | 670 | 28,000 | 3,350 |
2015-06-19 | 668 | 671 | 663 | 663 | 67,000 | 3,315 |
2015-06-18 | 669 | 674 | 667 | 667 | 38,000 | 3,335 |
2015-06-17 | 669 | 673 | 668 | 672 | 26,000 | 3,360 |
2015-06-16 | 674 | 674 | 670 | 672 | 27,000 | 3,360 |
2015-06-15 | 671 | 678 | 671 | 678 | 25,000 | 3,390 |
2015-06-12 | 670 | 671 | 669 | 669 | 16,000 | 3,345 |
2015-06-11 | 668 | 677 | 666 | 671 | 38,000 | 3,355 |
2015-06-10 | 669 | 671 | 665 | 670 | 46,000 | 3,350 |
2015-06-09 | 672 | 673 | 668 | 670 | 49,000 | 3,350 |
2015-06-08 | 673 | 675 | 671 | 675 | 37,000 | 3,375 |
2015-06-05 | 674 | 676 | 672 | 675 | 29,000 | 3,375 |
2015-06-04 | 683 | 683 | 675 | 677 | 22,000 | 3,385 |
2015-06-03 | 671 | 681 | 671 | 676 | 53,000 | 3,380 |
2015-06-02 | 671 | 675 | 671 | 672 | 36,000 | 3,360 |
2015-06-01 | 675 | 678 | 671 | 674 | 53,000 | 3,370 |
2015-05-29 | 676 | 680 | 675 | 678 | 25,000 | 3,390 |
2015-05-28 | 675 | 685 | 675 | 680 | 29,000 | 3,400 |
2015-05-27 | 670 | 679 | 668 | 678 | 62,000 | 3,390 |
2015-05-26 | 672 | 675 | 669 | 675 | 60,000 | 3,375 |
2015-05-25 | 681 | 684 | 674 | 679 | 62,000 | 3,395 |
2015-05-22 | 679 | 683 | 675 | 680 | 39,000 | 3,400 |
2015-05-21 | 685 | 688 | 680 | 682 | 52,000 | 3,410 |
2015-05-20 | 686 | 689 | 683 | 685 | 46,000 | 3,425 |
2015-05-19 | 689 | 690 | 682 | 686 | 49,000 | 3,430 |
2015-05-18 | 695 | 696 | 689 | 691 | 37,000 | 3,455 |
2015-05-15 | 696 | 697 | 694 | 695 | 18,000 | 3,475 |
2015-05-14 | 701 | 701 | 695 | 697 | 37,000 | 3,485 |
2015-05-13 | 706 | 708 | 702 | 707 | 40,000 | 3,535 |
2015-05-12 | 701 | 713 | 700 | 713 | 96,000 | 3,565 |
2015-05-11 | 717 | 723 | 706 | 707 | 121,000 | 3,535 |
2015-05-08 | 719 | 719 | 712 | 713 | 118,000 | 3,565 |
2015-05-07 | 696 | 715 | 696 | 712 | 191,000 | 3,560 |
2015-05-01 | 689 | 695 | 688 | 695 | 70,000 | 3,475 |
2015-04-30 | 687 | 690 | 682 | 688 | 54,000 | 3,440 |
2015-04-28 | 691 | 695 | 687 | 688 | 127,000 | 3,440 |
2015-04-27 | 693 | 693 | 681 | 687 | 124,000 | 3,435 |
2015-04-24 | 666 | 680 | 666 | 673 | 82,000 | 3,365 |
2015-04-23 | 664 | 668 | 664 | 666 | 18,000 | 3,330 |
2015-04-22 | 665 | 677 | 662 | 663 | 122,000 | 3,315 |
2015-04-21 | 664 | 671 | 663 | 663 | 50,000 | 3,315 |
2015-04-20 | 662 | 667 | 661 | 662 | 57,000 | 3,310 |
2015-04-17 | 669 | 671 | 667 | 668 | 26,000 | 3,340 |
2015-04-16 | 674 | 674 | 666 | 669 | 23,000 | 3,345 |
2015-04-15 | 674 | 676 | 670 | 674 | 30,000 | 3,370 |
2015-04-14 | 668 | 672 | 667 | 670 | 19,000 | 3,350 |
2015-04-13 | 670 | 675 | 668 | 671 | 27,000 | 3,355 |
2015-04-10 | 671 | 671 | 666 | 667 | 30,000 | 3,335 |
2015-04-09 | 682 | 684 | 667 | 671 | 57,000 | 3,355 |
2015-04-08 | 697 | 697 | 677 | 682 | 84,000 | 3,410 |
2015-04-07 | 662 | 698 | 661 | 698 | 211,000 | 3,490 |
2015-04-06 | 660 | 670 | 660 | 663 | 44,000 | 3,315 |
2015-04-03 | 666 | 669 | 660 | 667 | 72,000 | 3,335 |
2015-04-02 | 666 | 671 | 666 | 670 | 28,000 | 3,350 |
2015-04-01 | 669 | 672 | 665 | 666 | 34,000 | 3,330 |
2015-03-31 | 667 | 675 | 667 | 675 | 32,000 | 3,375 |
2015-03-30 | 677 | 678 | 666 | 666 | 51,000 | 3,330 |
2015-03-27 | 678 | 687 | 677 | 677 | 37,000 | 3,385 |
2015-03-26 | 688 | 693 | 687 | 688 | 45,000 | 3,440 |
2015-03-25 | 689 | 693 | 688 | 693 | 48,000 | 3,465 |
2015-03-24 | 688 | 693 | 687 | 687 | 31,000 | 3,435 |
2015-03-23 | 689 | 693 | 687 | 687 | 36,000 | 3,435 |
2015-03-20 | 687 | 687 | 683 | 687 | 44,000 | 3,435 |
2015-03-19 | 693 | 693 | 688 | 689 | 22,000 | 3,445 |
2015-03-18 | 692 | 699 | 692 | 694 | 30,000 | 3,470 |
2015-03-17 | 696 | 696 | 692 | 695 | 54,000 | 3,475 |
2015-03-16 | 695 | 698 | 687 | 698 | 111,000 | 3,490 |
2015-03-13 | 694 | 694 | 685 | 688 | 31,000 | 3,440 |
2015-03-12 | 680 | 687 | 671 | 687 | 48,000 | 3,435 |
2015-03-11 | 679 | 694 | 679 | 683 | 114,000 | 3,415 |
2015-03-10 | 695 | 695 | 683 | 683 | 71,000 | 3,415 |
2015-03-09 | 695 | 696 | 690 | 691 | 33,000 | 3,455 |
2015-03-06 | 696 | 700 | 696 | 696 | 31,000 | 3,480 |
2015-03-05 | 695 | 700 | 695 | 695 | 50,000 | 3,475 |
2015-03-04 | 697 | 699 | 695 | 698 | 17,000 | 3,490 |
2015-03-03 | 707 | 707 | 697 | 697 | 27,000 | 3,485 |
2015-03-02 | 699 | 701 | 697 | 699 | 19,000 | 3,495 |
2015-02-27 | 701 | 703 | 697 | 697 | 32,000 | 3,485 |
2015-02-26 | 704 | 705 | 694 | 697 | 96,000 | 3,485 |
2015-02-25 | 723 | 723 | 704 | 705 | 110,000 | 3,525 |
2015-02-24 | 724 | 725 | 712 | 718 | 75,000 | 3,590 |
2015-02-23 | 748 | 749 | 713 | 721 | 458,000 | 3,605 |
2015-02-20 | 693 | 698 | 690 | 693 | 72,000 | 3,465 |
2015-02-19 | 670 | 709 | 669 | 688 | 194,000 | 3,440 |
2015-02-18 | 668 | 669 | 667 | 669 | 26,000 | 3,345 |
2015-02-17 | 664 | 669 | 663 | 667 | 24,000 | 3,335 |
2015-02-16 | 664 | 669 | 663 | 665 | 44,000 | 3,325 |
2015-02-13 | 667 | 667 | 662 | 663 | 23,000 | 3,315 |
2015-02-12 | 667 | 670 | 662 | 668 | 51,000 | 3,340 |
2015-02-10 | 668 | 669 | 663 | 667 | 37,000 | 3,335 |
2015-02-09 | 666 | 669 | 662 | 666 | 27,000 | 3,330 |
2015-02-06 | 663 | 666 | 660 | 666 | 31,000 | 3,330 |
2015-02-05 | 663 | 665 | 657 | 659 | 72,000 | 3,295 |
2015-02-04 | 677 | 677 | 663 | 663 | 109,000 | 3,315 |
2015-02-03 | 670 | 684 | 666 | 672 | 114,000 | 3,360 |
2015-02-02 | 665 | 672 | 664 | 665 | 40,000 | 3,325 |
2015-01-30 | 670 | 673 | 668 | 668 | 27,000 | 3,340 |
2015-01-29 | 673 | 678 | 669 | 669 | 40,000 | 3,345 |
2015-01-28 | 669 | 679 | 666 | 673 | 31,000 | 3,365 |
2015-01-27 | 679 | 680 | 667 | 674 | 70,000 | 3,370 |
2015-01-26 | 683 | 683 | 676 | 677 | 29,000 | 3,385 |
2015-01-23 | 688 | 688 | 680 | 683 | 48,000 | 3,415 |
2015-01-22 | 684 | 690 | 678 | 681 | 57,000 | 3,405 |
2015-01-21 | 674 | 689 | 673 | 689 | 85,000 | 3,445 |
2015-01-20 | 676 | 677 | 672 | 674 | 41,000 | 3,370 |
2015-01-19 | 671 | 678 | 671 | 678 | 54,000 | 3,390 |
2015-01-16 | 668 | 674 | 664 | 672 | 77,000 | 3,360 |
2015-01-15 | 666 | 677 | 665 | 666 | 62,000 | 3,330 |
2015-01-14 | 678 | 678 | 664 | 668 | 73,000 | 3,340 |
2015-01-13 | 678 | 681 | 668 | 679 | 48,000 | 3,395 |
2015-01-09 | 690 | 690 | 680 | 680 | 49,000 | 3,400 |
2015-01-08 | 698 | 698 | 681 | 685 | 76,000 | 3,425 |
2015-01-07 | 682 | 687 | 679 | 679 | 79,000 | 3,395 |
2015-01-06 | 681 | 690 | 678 | 684 | 63,000 | 3,420 |
2015-01-05 | 684 | 700 | 681 | 691 | 101,000 | 3,455 |
分割・併合履歴 : [2017-09-27]1株→0.2株