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
2015-12-3052053551552528,0002,625
2015-12-2952052450551658,0002,580
2015-12-2851352051152044,0002,600
2015-12-25530530506510141,0002,550
2015-12-24558558519526100,0002,630
2015-12-2256256455355321,0002,765
2015-12-2157157155956351,0002,815
2015-12-1858058057157126,0002,855
2015-12-1757959057058045,0002,900
2015-12-1657857856957423,0002,870
2015-12-1558058056856829,0002,840
2015-12-1457057457057426,0002,870
2015-12-115845845765779,0002,885
2015-12-1057758457357925,0002,895
2015-12-0958158357557731,0002,885
2015-12-0858659058258247,0002,910
2015-12-0759159558658628,0002,930
2015-12-0459459458259145,0002,955
2015-12-0359460258659244,0002,960
2015-12-02629630591600333,0003,000
2015-12-0155858855857951,0002,895
2015-11-3056156255856025,0002,800
2015-11-2757357356356311,0002,815
2015-11-2657157457057333,0002,865
2015-11-2558358357157825,0002,890
2015-11-2458358657958324,0002,915
2015-11-2058758858458424,0002,920
2015-11-1959759758658638,0002,930
2015-11-1860560558959180,0002,955
2015-11-17629639595608308,0003,040
2015-11-16533621530609274,0003,045
2015-11-1352653252452915,0002,645
2015-11-1253253252552515,0002,625
2015-11-1152853052853019,0002,650
2015-11-105295295245288,0002,640
2015-11-0952952952452810,0002,640
2015-11-0653153151652419,0002,620
2015-11-055315315265288,0002,640
2015-11-0453253452353127,0002,655
2015-11-0253453552252314,0002,615
2015-10-3053153352453322,0002,665
2015-10-2952753552753127,0002,655
2015-10-2852953052352615,0002,630
2015-10-2752753052652812,0002,640
2015-10-2652152852152118,0002,605
2015-10-2352252852052131,0002,605
2015-10-2252652651651712,0002,585
2015-10-2151852751352728,0002,635
2015-10-2051451451051416,0002,570
2015-10-195205215195196,0002,595
2015-10-1652452851952022,0002,600
2015-10-155175295175298,0002,645
2015-10-1452953451652424,0002,620
2015-10-1352152852152811,0002,640
2015-10-095155175125178,0002,585
2015-10-0851051250750714,0002,535
2015-10-0750050950050925,0002,545
2015-10-0650450649950131,0002,505
2015-10-0549550149550029,0002,500
2015-10-0249950349650025,0002,500
2015-10-0149250649249927,0002,495
2015-09-3049950349349512,0002,475
2015-09-2950250649649846,0002,490
2015-09-2851952050551418,0002,570
2015-09-2551852050951421,0002,570
2015-09-2452252350750726,0002,535
2015-09-185305305235235,0002,615
2015-09-1752853052253017,0002,650
2015-09-165345345255289,0002,640
2015-09-1553053051652418,0002,620
2015-09-1452352351752023,0002,600
2015-09-1152652651352326,0002,615
2015-09-1051953051652823,0002,640
2015-09-0952753752452972,0002,645
2015-09-0851251751051324,0002,565
2015-09-0752352651251433,0002,570
2015-09-0454954952252551,0002,625
2015-09-0355156054854918,0002,745
2015-09-0254355354355015,0002,750
2015-09-0156757655055357,0002,765
2015-08-3158058056556635,0002,830
2015-08-2855657055657033,0002,850
2015-08-2754355054154743,0002,735
2015-08-2652253952253981,0002,695
2015-08-25513568480516192,0002,580
2015-08-2458859055355391,0002,765
2015-08-2161161760061272,0003,060
2015-08-2063163162262447,0003,120
2015-08-1964264263563723,0003,185
2015-08-1864564664264236,0003,210
2015-08-1765365364364617,0003,230
2015-08-1464465564365519,0003,275
2015-08-1363664362964346,0003,215
2015-08-1263963963563632,0003,180
2015-08-1164164463964030,0003,200
2015-08-1063964863964139,0003,205
2015-08-0764664964464422,0003,220
2015-08-0664865064564532,0003,225
2015-08-0565365364664840,0003,240
2015-08-0465965965365333,0003,265
2015-08-0366466465765732,0003,285
2015-07-3167167466466472,0003,320
2015-07-3066366465865837,0003,290
2015-07-2966666665765732,0003,285
2015-07-28672674655666188,0003,330
2015-07-2765266165065562,0003,275
2015-07-2465765764665346,0003,265
2015-07-2365065364764725,0003,235
2015-07-2264665164465119,0003,255
2015-07-2165665665065318,0003,265
2015-07-1765265264865121,0003,255
2015-07-1664764764264625,0003,230
2015-07-1563364063364026,0003,200
2015-07-14632650625634120,0003,170
2015-07-1362963562863043,0003,150
2015-07-10631641624625151,0003,125
2015-07-09655663606641175,0003,205
2015-07-0866366865265266,0003,260
2015-07-0766366666266625,0003,330
2015-07-0666366866066145,0003,305
2015-07-0366867066766826,0003,340
2015-07-0267767766667160,0003,355
2015-07-0166566766366715,0003,335
2015-06-3066267066266636,0003,330
2015-06-29655670655661101,0003,305
2015-06-2667267667067518,0003,375
2015-06-2567267566767538,0003,375
2015-06-2467367767067028,0003,350
2015-06-2367467567067538,0003,375
2015-06-2266467166467028,0003,350
2015-06-1966867166366367,0003,315
2015-06-1866967466766738,0003,335
2015-06-1766967366867226,0003,360
2015-06-1667467467067227,0003,360
2015-06-1567167867167825,0003,390
2015-06-1267067166966916,0003,345
2015-06-1166867766667138,0003,355
2015-06-1066967166567046,0003,350
2015-06-0967267366867049,0003,350
2015-06-0867367567167537,0003,375
2015-06-0567467667267529,0003,375
2015-06-0468368367567722,0003,385
2015-06-0367168167167653,0003,380
2015-06-0267167567167236,0003,360
2015-06-0167567867167453,0003,370
2015-05-2967668067567825,0003,390
2015-05-2867568567568029,0003,400
2015-05-2767067966867862,0003,390
2015-05-2667267566967560,0003,375
2015-05-2568168467467962,0003,395
2015-05-2267968367568039,0003,400
2015-05-2168568868068252,0003,410
2015-05-2068668968368546,0003,425
2015-05-1968969068268649,0003,430
2015-05-1869569668969137,0003,455
2015-05-1569669769469518,0003,475
2015-05-1470170169569737,0003,485
2015-05-1370670870270740,0003,535
2015-05-1270171370071396,0003,565
2015-05-11717723706707121,0003,535
2015-05-08719719712713118,0003,565
2015-05-07696715696712191,0003,560
2015-05-0168969568869570,0003,475
2015-04-3068769068268854,0003,440
2015-04-28691695687688127,0003,440
2015-04-27693693681687124,0003,435
2015-04-2466668066667382,0003,365
2015-04-2366466866466618,0003,330
2015-04-22665677662663122,0003,315
2015-04-2166467166366350,0003,315
2015-04-2066266766166257,0003,310
2015-04-1766967166766826,0003,340
2015-04-1667467466666923,0003,345
2015-04-1567467667067430,0003,370
2015-04-1466867266767019,0003,350
2015-04-1367067566867127,0003,355
2015-04-1067167166666730,0003,335
2015-04-0968268466767157,0003,355
2015-04-0869769767768284,0003,410
2015-04-07662698661698211,0003,490
2015-04-0666067066066344,0003,315
2015-04-0366666966066772,0003,335
2015-04-0266667166667028,0003,350
2015-04-0166967266566634,0003,330
2015-03-3166767566767532,0003,375
2015-03-3067767866666651,0003,330
2015-03-2767868767767737,0003,385
2015-03-2668869368768845,0003,440
2015-03-2568969368869348,0003,465
2015-03-2468869368768731,0003,435
2015-03-2368969368768736,0003,435
2015-03-2068768768368744,0003,435
2015-03-1969369368868922,0003,445
2015-03-1869269969269430,0003,470
2015-03-1769669669269554,0003,475
2015-03-16695698687698111,0003,490
2015-03-1369469468568831,0003,440
2015-03-1268068767168748,0003,435
2015-03-11679694679683114,0003,415
2015-03-1069569568368371,0003,415
2015-03-0969569669069133,0003,455
2015-03-0669670069669631,0003,480
2015-03-0569570069569550,0003,475
2015-03-0469769969569817,0003,490
2015-03-0370770769769727,0003,485
2015-03-0269970169769919,0003,495
2015-02-2770170369769732,0003,485
2015-02-2670470569469796,0003,485
2015-02-25723723704705110,0003,525
2015-02-2472472571271875,0003,590
2015-02-23748749713721458,0003,605
2015-02-2069369869069372,0003,465
2015-02-19670709669688194,0003,440
2015-02-1866866966766926,0003,345
2015-02-1766466966366724,0003,335
2015-02-1666466966366544,0003,325
2015-02-1366766766266323,0003,315
2015-02-1266767066266851,0003,340
2015-02-1066866966366737,0003,335
2015-02-0966666966266627,0003,330
2015-02-0666366666066631,0003,330
2015-02-0566366565765972,0003,295
2015-02-04677677663663109,0003,315
2015-02-03670684666672114,0003,360
2015-02-0266567266466540,0003,325
2015-01-3067067366866827,0003,340
2015-01-2967367866966940,0003,345
2015-01-2866967966667331,0003,365
2015-01-2767968066767470,0003,370
2015-01-2668368367667729,0003,385
2015-01-2368868868068348,0003,415
2015-01-2268469067868157,0003,405
2015-01-2167468967368985,0003,445
2015-01-2067667767267441,0003,370
2015-01-1967167867167854,0003,390
2015-01-1666867466467277,0003,360
2015-01-1566667766566662,0003,330
2015-01-1467867866466873,0003,340
2015-01-1367868166867948,0003,395
2015-01-0969069068068049,0003,400
2015-01-0869869868168576,0003,425
2015-01-0768268767967979,0003,395
2015-01-0668169067868463,0003,420
2015-01-05684700681691101,0003,455

分割・併合履歴 : [2017-09-27]1株→0.2株