1. HOME >
  2. 株価時系列 >
  3. 6299 >
  4. 2016年

6299 (株)神鋼環境ソリューション の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3043544543544515,0002,225
2016-12-2944044443743819,0002,190
2016-12-2843844543844030,0002,200
2016-12-2743543643343635,0002,180
2016-12-2643543743243537,0002,175
2016-12-2244344343744037,0002,200
2016-12-2144244444144231,0002,210
2016-12-2044344343944118,0002,205
2016-12-1944545043844418,0002,220
2016-12-1644644844544524,0002,225
2016-12-1544744844644619,0002,230
2016-12-1444745644745110,0002,255
2016-12-1344445544245523,0002,275
2016-12-1246046044544530,0002,225
2016-12-0946146946046138,0002,305
2016-12-0844446244346272,0002,310
2016-12-0742943742643538,0002,175
2016-12-0642843042642911,0002,145
2016-12-054244284244248,0002,120
2016-12-0242642642242411,0002,120
2016-12-0142542642342318,0002,115
2016-11-3042542542142321,0002,115
2016-11-2941942641542618,0002,130
2016-11-2842142341142022,0002,100
2016-11-2541442241441841,0002,090
2016-11-2441041240941224,0002,060
2016-11-2240840940840815,0002,040
2016-11-2140740840440442,0002,020
2016-11-1840040139940110,0002,005
2016-11-1740040039639610,0001,980
2016-11-164014033954019,0002,005
2016-11-153983983943979,0001,985
2016-11-1439639939339310,0001,965
2016-11-1139739738438827,0001,940
2016-11-1038939537939326,0001,965
2016-11-0940040037538133,0001,905
2016-11-084014014014019,0002,005
2016-11-073973983963968,0001,980
2016-11-0439940039639919,0001,995
2016-11-0241141240340342,0002,015
2016-11-014084084084081,0002,040
2016-10-3141541740941010,0002,050
2016-10-2841441441041317,0002,065
2016-10-2741541641341315,0002,065
2016-10-2641841841141515,0002,075
2016-10-2541641941241622,0002,080
2016-10-2440742540741783,0002,085
2016-10-214004054004019,0002,005
2016-10-2039039939039933,0001,995
2016-10-1938839138839021,0001,950
2016-10-1839139138838817,0001,940
2016-10-1739039038838911,0001,945
2016-10-1439739738938927,0001,945
2016-10-133983983963963,0001,980
2016-10-1239940039439433,0001,970
2016-10-113953993953999,0001,995
2016-10-073963963923927,0001,960
2016-10-064014013963967,0001,980
2016-10-0539940239940117,0002,005
2016-10-0439839939339917,0001,995
2016-10-0339039438939010,0001,950
2016-09-3039139138738825,0001,940
2016-09-2939439438839014,0001,950
2016-09-2839539539139412,0001,970
2016-09-2739239238738714,0001,935
2016-09-2639340039339310,0001,965
2016-09-2340140139339730,0001,985
2016-09-2140040039539531,0001,975
2016-09-2039239239039018,0001,950
2016-09-1639339939139234,0001,960
2016-09-1539539539239223,0001,960
2016-09-1439940139539512,0001,975
2016-09-1339540039539613,0001,980
2016-09-1239440439439617,0001,980
2016-09-0940140139839813,0001,990
2016-09-0840140139840011,0002,000
2016-09-0740040139940015,0002,000
2016-09-0640340340040013,0002,000
2016-09-0540140340140213,0002,010
2016-09-0240340339840120,0002,005
2016-09-014034044014044,0002,020
2016-08-314034034014029,0002,010
2016-08-3040840840240315,0002,015
2016-08-2941041040240425,0002,020
2016-08-2640640840640815,0002,040
2016-08-2541041040440416,0002,020
2016-08-244084084024046,0002,020
2016-08-234054084014089,0002,040
2016-08-224094094024067,0002,030
2016-08-194114114044096,0002,045
2016-08-184074084044047,0002,020
2016-08-174104104064067,0002,030
2016-08-1640241539941518,0002,075
2016-08-154064064014027,0002,010
2016-08-124084084034037,0002,015
2016-08-1041141340440425,0002,020
2016-08-0941341340640812,0002,040
2016-08-0841541540641412,0002,070
2016-08-0541241239941013,0002,050
2016-08-044134134074076,0002,035
2016-08-0341141241041110,0002,055
2016-08-0240641040641010,0002,050
2016-08-014044044004005,0002,000
2016-07-2941041040040122,0002,005
2016-07-284134144074149,0002,070
2016-07-274074144074116,0002,055
2016-07-264134134054055,0002,025
2016-07-2541741940941141,0002,055
2016-07-2240540540040115,0002,005
2016-07-2140340540140411,0002,020
2016-07-2040240439840411,0002,020
2016-07-1940640639940120,0002,005
2016-07-154064063984017,0002,005
2016-07-144004024004022,0002,010
2016-07-134074074014019,0002,005
2016-07-124054054004047,0002,020
2016-07-1139040039040013,0002,000
2016-07-0839039038139013,0001,950
2016-07-073903913903909,0001,950
2016-07-0638040238039070,0001,950
2016-07-053823883823888,0001,940
2016-07-043853883853889,0001,940
2016-07-013803863803847,0001,920
2016-06-303833833783806,0001,900
2016-06-2937638537637818,0001,890
2016-06-283693763663758,0001,875
2016-06-2737038136537723,0001,885
2016-06-2440240235137736,0001,885
2016-06-2339740839039441,0001,970
2016-06-2238138437838111,0001,905
2016-06-2137138137137823,0001,890
2016-06-2037737937537911,0001,895
2016-06-1738638635436986,0001,845
2016-06-1639339337637835,0001,890
2016-06-1539239939239630,0001,980
2016-06-1439639939239220,0001,960
2016-06-134134134024025,0002,010
2016-06-104104184104186,0002,090
2016-06-0941041140341023,0002,050
2016-06-084084104064106,0002,050
2016-06-0740340940240810,0002,040
2016-06-064054054044059,0002,025
2016-06-0341041040540632,0002,030
2016-06-0241241541241319,0002,065
2016-06-0141642241341513,0002,075
2016-05-3141542541542327,0002,115
2016-05-304134194134159,0002,075
2016-05-2741541540841323,0002,065
2016-05-2642142341341623,0002,080
2016-05-2541641841641814,0002,090
2016-05-2441341641141417,0002,070
2016-05-234184204184205,0002,100
2016-05-204204204204202,0002,100
2016-05-1942042842042111,0002,105
2016-05-1842142141642117,0002,105
2016-05-1743143142042027,0002,100
2016-05-1643143343043218,0002,160
2016-05-1344444443143420,0002,170
2016-05-124424424364399,0002,195
2016-05-1143344143144159,0002,205
2016-05-104194354194358,0002,175
2016-05-0941942941942116,0002,105
2016-05-0642642641741715,0002,085
2016-05-0241942241341818,0002,090
2016-04-2843644743043531,0002,175
2016-04-274384394384395,0002,195
2016-04-2644644644044125,0002,205
2016-04-2545145143244538,0002,225
2016-04-2244544544044318,0002,215
2016-04-2144344644244626,0002,230
2016-04-2044144543444323,0002,215
2016-04-1944644643243215,0002,160
2016-04-1843644442543624,0002,180
2016-04-154454454354437,0002,215
2016-04-1444744843944616,0002,230
2016-04-1342744242444221,0002,210
2016-04-1241342241241920,0002,095
2016-04-1142742741541517,0002,075
2016-04-0841242641242512,0002,125
2016-04-0742142241442211,0002,110
2016-04-0641141641041612,0002,080
2016-04-0543943941942118,0002,105
2016-04-0444744743944014,0002,200
2016-04-0145245343344731,0002,235
2016-03-3145045744944910,0002,245
2016-03-304434434404429,0002,210
2016-03-294384424384424,0002,210
2016-03-284444514444489,0002,240
2016-03-2544444444044310,0002,215
2016-03-2444144444144410,0002,220
2016-03-234474474444445,0002,220
2016-03-2245045644444720,0002,235
2016-03-1844244944144913,0002,245
2016-03-1744745544444418,0002,220
2016-03-164484504484505,0002,250
2016-03-1545045044144722,0002,235
2016-03-1445545544645011,0002,250
2016-03-1143644743544724,0002,235
2016-03-1044545144044212,0002,210
2016-03-0943643742943725,0002,185
2016-03-0845745743744536,0002,225
2016-03-0742545042544933,0002,245
2016-03-0441643041642443,0002,120
2016-03-0340842240841324,0002,065
2016-03-0239940939740835,0002,040
2016-03-0139540039139616,0001,980
2016-02-2940241339639687,0001,980
2016-02-2640940940140521,0002,025
2016-02-2541241541241311,0002,065
2016-02-2440140840140613,0002,030
2016-02-2340741539240130,0002,005
2016-02-2240241340240713,0002,035
2016-02-1939639638739517,0001,975
2016-02-1840041839639646,0001,980
2016-02-1739439639039221,0001,960
2016-02-1638039638039026,0001,950
2016-02-1536037936037929,0001,895
2016-02-12375381350350115,0001,750
2016-02-1041641738639161,0001,955
2016-02-0942142841341662,0002,080
2016-02-0843044442243747,0002,185
2016-02-0544046543746031,0002,300
2016-02-0445045043944615,0002,230
2016-02-0345045144644614,0002,230
2016-02-0247247245945934,0002,295
2016-02-0146147846147221,0002,360
2016-01-2945446645345319,0002,265
2016-01-2845045245045028,0002,250
2016-01-2744445644445320,0002,265
2016-01-2643944743744128,0002,205
2016-01-2544344343543725,0002,185
2016-01-2242644342643545,0002,175
2016-01-2145046141541989,0002,095
2016-01-2047047245245262,0002,260
2016-01-1948348346647049,0002,350
2016-01-1845547545047562,0002,375
2016-01-15480484475477111,0002,385
2016-01-1449849848548830,0002,440
2016-01-1350350550050219,0002,510
2016-01-1250950949750049,0002,500
2016-01-0851151450950921,0002,545
2016-01-0751852051651629,0002,580
2016-01-0652052351652030,0002,600
2016-01-0552052752052419,0002,620
2016-01-0452452451951916,0002,595

分割・併合履歴 ： [2017-09-27]1株→0.2株