6299 (株)神鋼環境ソリューション の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,006 | 2,024 | 1,985 | 1,986 | 10,100 | 1,986 |
| 2017-12-28 | 2,003 | 2,039 | 1,980 | 2,006 | 8,800 | 2,006 |
| 2017-12-27 | 1,946 | 2,040 | 1,946 | 2,010 | 16,900 | 2,010 |
| 2017-12-26 | 1,919 | 1,948 | 1,916 | 1,946 | 18,500 | 1,946 |
| 2017-12-25 | 1,925 | 1,925 | 1,917 | 1,917 | 8,600 | 1,917 |
| 2017-12-22 | 1,924 | 1,925 | 1,919 | 1,925 | 13,400 | 1,925 |
| 2017-12-21 | 1,925 | 1,925 | 1,918 | 1,918 | 10,400 | 1,918 |
| 2017-12-20 | 1,925 | 1,925 | 1,920 | 1,922 | 5,300 | 1,922 |
| 2017-12-19 | 1,927 | 1,929 | 1,920 | 1,921 | 12,600 | 1,921 |
| 2017-12-18 | 1,926 | 1,926 | 1,914 | 1,924 | 5,900 | 1,924 |
| 2017-12-15 | 1,912 | 1,915 | 1,908 | 1,914 | 10,200 | 1,914 |
| 2017-12-14 | 1,896 | 1,908 | 1,896 | 1,907 | 21,900 | 1,907 |
| 2017-12-13 | 1,903 | 1,905 | 1,896 | 1,896 | 9,300 | 1,896 |
| 2017-12-12 | 1,903 | 1,905 | 1,902 | 1,902 | 6,700 | 1,902 |
| 2017-12-11 | 1,911 | 1,911 | 1,902 | 1,904 | 6,800 | 1,904 |
| 2017-12-08 | 1,914 | 1,914 | 1,906 | 1,911 | 4,400 | 1,911 |
| 2017-12-07 | 1,917 | 1,918 | 1,906 | 1,914 | 6,600 | 1,914 |
| 2017-12-06 | 1,913 | 1,913 | 1,901 | 1,907 | 9,100 | 1,907 |
| 2017-12-05 | 1,911 | 1,917 | 1,910 | 1,911 | 4,000 | 1,911 |
| 2017-12-04 | 1,919 | 1,919 | 1,912 | 1,912 | 13,800 | 1,912 |
| 2017-12-01 | 1,923 | 1,923 | 1,914 | 1,920 | 3,000 | 1,920 |
| 2017-11-30 | 1,922 | 1,922 | 1,914 | 1,917 | 800 | 1,917 |
| 2017-11-29 | 1,917 | 1,922 | 1,910 | 1,922 | 5,500 | 1,922 |
| 2017-11-28 | 1,928 | 1,929 | 1,921 | 1,921 | 2,500 | 1,921 |
| 2017-11-27 | 1,924 | 1,929 | 1,921 | 1,928 | 11,200 | 1,928 |
| 2017-11-24 | 1,924 | 1,924 | 1,921 | 1,924 | 4,400 | 1,924 |
| 2017-11-22 | 1,916 | 1,920 | 1,916 | 1,919 | 5,500 | 1,919 |
| 2017-11-21 | 1,915 | 1,916 | 1,910 | 1,916 | 2,400 | 1,916 |
| 2017-11-20 | 1,909 | 1,920 | 1,909 | 1,916 | 1,900 | 1,916 |
| 2017-11-17 | 1,910 | 1,917 | 1,901 | 1,906 | 5,600 | 1,906 |
| 2017-11-16 | 1,901 | 1,909 | 1,901 | 1,903 | 4,200 | 1,903 |
| 2017-11-15 | 1,920 | 1,924 | 1,902 | 1,905 | 5,200 | 1,905 |
| 2017-11-13 | 1,927 | 1,929 | 1,923 | 1,929 | 3,300 | 1,929 |
| 2017-11-10 | 1,911 | 1,923 | 1,910 | 1,917 | 7,000 | 1,917 |
| 2017-11-09 | 1,924 | 1,934 | 1,911 | 1,911 | 11,800 | 1,911 |
| 2017-11-08 | 1,926 | 1,926 | 1,915 | 1,925 | 5,500 | 1,925 |
| 2017-11-07 | 1,930 | 1,931 | 1,915 | 1,929 | 8,000 | 1,929 |
| 2017-11-06 | 1,929 | 1,932 | 1,919 | 1,928 | 6,100 | 1,928 |
| 2017-11-02 | 1,920 | 1,931 | 1,919 | 1,921 | 4,900 | 1,921 |
| 2017-11-01 | 1,920 | 1,932 | 1,912 | 1,925 | 11,600 | 1,925 |
| 2017-10-31 | 1,925 | 1,925 | 1,915 | 1,920 | 6,800 | 1,920 |
| 2017-10-30 | 1,932 | 1,945 | 1,932 | 1,932 | 12,100 | 1,932 |
| 2017-10-27 | 1,920 | 1,924 | 1,909 | 1,912 | 13,200 | 1,912 |
| 2017-10-26 | 1,926 | 1,926 | 1,915 | 1,925 | 4,200 | 1,925 |
| 2017-10-25 | 1,930 | 1,930 | 1,912 | 1,920 | 4,600 | 1,920 |
| 2017-10-24 | 1,910 | 1,927 | 1,908 | 1,921 | 11,000 | 1,921 |
| 2017-10-23 | 1,909 | 1,909 | 1,901 | 1,906 | 2,200 | 1,906 |
| 2017-10-20 | 1,909 | 1,921 | 1,902 | 1,909 | 11,200 | 1,909 |
| 2017-10-19 | 1,901 | 1,910 | 1,895 | 1,901 | 20,200 | 1,901 |
| 2017-10-18 | 1,905 | 1,908 | 1,900 | 1,902 | 9,000 | 1,902 |
| 2017-10-17 | 1,903 | 1,933 | 1,903 | 1,905 | 17,300 | 1,905 |
| 2017-10-16 | 1,900 | 1,939 | 1,878 | 1,906 | 35,400 | 1,906 |
| 2017-10-13 | 2,000 | 2,000 | 1,973 | 1,974 | 15,600 | 1,974 |
| 2017-10-12 | 1,994 | 2,005 | 1,985 | 2,000 | 6,400 | 2,000 |
| 2017-10-11 | 1,975 | 2,029 | 1,971 | 2,008 | 16,600 | 2,008 |
| 2017-10-10 | 1,988 | 2,000 | 1,935 | 1,988 | 37,300 | 1,988 |
| 2017-10-06 | 2,053 | 2,062 | 2,052 | 2,060 | 2,500 | 2,060 |
| 2017-10-05 | 2,053 | 2,065 | 2,052 | 2,062 | 2,200 | 2,062 |
| 2017-10-04 | 2,065 | 2,065 | 2,054 | 2,058 | 3,400 | 2,058 |
| 2017-10-03 | 2,064 | 2,069 | 2,062 | 2,065 | 1,200 | 2,065 |
| 2017-10-02 | 2,050 | 2,063 | 2,050 | 2,063 | 1,500 | 2,063 |
| 2017-09-29 | 2,048 | 2,057 | 2,048 | 2,048 | 2,200 | 2,048 |
| 2017-09-28 | 2,057 | 2,060 | 2,048 | 2,049 | 3,600 | 2,049 |
| 2017-09-27 | 2,042 | 2,079 | 2,042 | 2,050 | 2,000 | 2,050 |
| 2017-09-26 | 414 | 415 | 412 | 415 | 21,000 | 2,075 |
| 2017-09-25 | 415 | 415 | 413 | 414 | 36,000 | 2,070 |
| 2017-09-22 | 414 | 415 | 414 | 415 | 36,000 | 2,075 |
| 2017-09-21 | 416 | 416 | 412 | 415 | 61,000 | 2,075 |
| 2017-09-20 | 417 | 418 | 413 | 415 | 41,000 | 2,075 |
| 2017-09-19 | 418 | 419 | 416 | 419 | 29,000 | 2,095 |
| 2017-09-15 | 424 | 424 | 415 | 415 | 441,000 | 2,075 |
| 2017-09-14 | 427 | 432 | 421 | 422 | 44,000 | 2,110 |
| 2017-09-13 | 426 | 441 | 421 | 425 | 72,000 | 2,125 |
| 2017-09-12 | 425 | 425 | 424 | 425 | 18,000 | 2,125 |
| 2017-09-11 | 421 | 423 | 420 | 421 | 7,000 | 2,105 |
| 2017-09-08 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 2017-09-07 | 419 | 422 | 419 | 421 | 12,000 | 2,105 |
| 2017-09-06 | 415 | 419 | 415 | 415 | 31,000 | 2,075 |
| 2017-09-05 | 422 | 422 | 417 | 417 | 22,000 | 2,085 |
| 2017-09-04 | 422 | 424 | 422 | 422 | 7,000 | 2,110 |
| 2017-09-01 | 423 | 425 | 422 | 422 | 4,000 | 2,110 |
| 2017-08-31 | 422 | 428 | 422 | 423 | 10,000 | 2,115 |
| 2017-08-30 | 425 | 425 | 422 | 422 | 14,000 | 2,110 |
| 2017-08-29 | 425 | 425 | 420 | 420 | 60,000 | 2,100 |
| 2017-08-28 | 426 | 426 | 426 | 426 | 9,000 | 2,130 |
| 2017-08-25 | 430 | 433 | 426 | 427 | 21,000 | 2,135 |
| 2017-08-24 | 427 | 430 | 427 | 428 | 31,000 | 2,140 |
| 2017-08-23 | 432 | 432 | 427 | 427 | 9,000 | 2,135 |
| 2017-08-22 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 2017-08-21 | 427 | 430 | 427 | 430 | 12,000 | 2,150 |
| 2017-08-18 | 427 | 427 | 427 | 427 | 4,000 | 2,135 |
| 2017-08-17 | 429 | 429 | 429 | 429 | 8,000 | 2,145 |
| 2017-08-16 | 432 | 432 | 430 | 430 | 3,000 | 2,150 |
| 2017-08-15 | 433 | 433 | 432 | 432 | 4,000 | 2,160 |
| 2017-08-14 | 431 | 431 | 429 | 429 | 6,000 | 2,145 |
| 2017-08-10 | 433 | 435 | 433 | 433 | 14,000 | 2,165 |
| 2017-08-09 | 435 | 435 | 435 | 435 | 4,000 | 2,175 |
| 2017-08-08 | 437 | 439 | 435 | 439 | 12,000 | 2,195 |
| 2017-08-07 | 437 | 437 | 436 | 437 | 14,000 | 2,185 |
| 2017-08-04 | 437 | 439 | 437 | 437 | 6,000 | 2,185 |
| 2017-08-03 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 2017-08-02 | 442 | 442 | 436 | 440 | 11,000 | 2,200 |
| 2017-08-01 | 436 | 441 | 435 | 441 | 13,000 | 2,205 |
| 2017-07-31 | 440 | 441 | 435 | 436 | 17,000 | 2,180 |
| 2017-07-28 | 441 | 442 | 438 | 440 | 22,000 | 2,200 |
| 2017-07-27 | 444 | 444 | 440 | 444 | 11,000 | 2,220 |
| 2017-07-26 | 443 | 444 | 441 | 441 | 17,000 | 2,205 |
| 2017-07-25 | 444 | 445 | 440 | 440 | 36,000 | 2,200 |
| 2017-07-24 | 439 | 442 | 438 | 442 | 7,000 | 2,210 |
| 2017-07-21 | 442 | 442 | 439 | 439 | 14,000 | 2,195 |
| 2017-07-20 | 442 | 443 | 435 | 442 | 31,000 | 2,210 |
| 2017-07-19 | 446 | 446 | 442 | 442 | 12,000 | 2,210 |
| 2017-07-18 | 446 | 447 | 443 | 446 | 7,000 | 2,230 |
| 2017-07-14 | 443 | 443 | 439 | 443 | 17,000 | 2,215 |
| 2017-07-13 | 443 | 443 | 441 | 443 | 7,000 | 2,215 |
| 2017-07-12 | 443 | 445 | 443 | 445 | 19,000 | 2,225 |
| 2017-07-11 | 442 | 445 | 441 | 442 | 7,000 | 2,210 |
| 2017-07-10 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 2017-07-07 | 440 | 440 | 440 | 440 | 5,000 | 2,200 |
| 2017-07-06 | 438 | 440 | 435 | 439 | 22,000 | 2,195 |
| 2017-07-05 | 437 | 437 | 435 | 435 | 26,000 | 2,175 |
| 2017-07-04 | 442 | 442 | 438 | 438 | 6,000 | 2,190 |
| 2017-07-03 | 440 | 440 | 438 | 439 | 5,000 | 2,195 |
| 2017-06-30 | 437 | 439 | 436 | 439 | 15,000 | 2,195 |
| 2017-06-29 | 437 | 437 | 437 | 437 | 3,000 | 2,185 |
| 2017-06-28 | 438 | 438 | 437 | 438 | 8,000 | 2,190 |
| 2017-06-27 | 438 | 441 | 438 | 439 | 8,000 | 2,195 |
| 2017-06-26 | 444 | 445 | 439 | 439 | 22,000 | 2,195 |
| 2017-06-23 | 439 | 439 | 437 | 437 | 14,000 | 2,185 |
| 2017-06-22 | 442 | 445 | 436 | 442 | 20,000 | 2,210 |
| 2017-06-21 | 442 | 447 | 442 | 443 | 7,000 | 2,215 |
| 2017-06-20 | 439 | 442 | 439 | 442 | 6,000 | 2,210 |
| 2017-06-19 | 441 | 441 | 437 | 437 | 3,000 | 2,185 |
| 2017-06-16 | 443 | 443 | 431 | 442 | 32,000 | 2,210 |
| 2017-06-15 | 444 | 449 | 442 | 445 | 20,000 | 2,225 |
| 2017-06-14 | 443 | 445 | 442 | 445 | 8,000 | 2,225 |
| 2017-06-12 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2017-06-09 | 440 | 440 | 437 | 439 | 4,000 | 2,195 |
| 2017-06-08 | 440 | 440 | 436 | 438 | 33,000 | 2,190 |
| 2017-06-07 | 440 | 440 | 435 | 435 | 4,000 | 2,175 |
| 2017-06-06 | 436 | 440 | 433 | 440 | 31,000 | 2,200 |
| 2017-06-05 | 434 | 440 | 434 | 435 | 7,000 | 2,175 |
| 2017-06-02 | 442 | 442 | 435 | 436 | 19,000 | 2,180 |
| 2017-06-01 | 440 | 443 | 440 | 441 | 17,000 | 2,205 |
| 2017-05-31 | 444 | 444 | 443 | 443 | 3,000 | 2,215 |
| 2017-05-30 | 447 | 447 | 445 | 445 | 15,000 | 2,225 |
| 2017-05-29 | 448 | 448 | 447 | 447 | 3,000 | 2,235 |
| 2017-05-26 | 448 | 449 | 446 | 449 | 7,000 | 2,245 |
| 2017-05-25 | 456 | 456 | 449 | 449 | 14,000 | 2,245 |
| 2017-05-24 | 458 | 458 | 451 | 456 | 4,000 | 2,280 |
| 2017-05-23 | 452 | 460 | 452 | 460 | 7,000 | 2,300 |
| 2017-05-22 | 455 | 456 | 455 | 456 | 2,000 | 2,280 |
| 2017-05-19 | 449 | 455 | 449 | 454 | 7,000 | 2,270 |
| 2017-05-18 | 446 | 452 | 446 | 452 | 7,000 | 2,260 |
| 2017-05-17 | 452 | 452 | 447 | 452 | 9,000 | 2,260 |
| 2017-05-16 | 453 | 453 | 451 | 451 | 42,000 | 2,255 |
| 2017-05-15 | 455 | 455 | 450 | 453 | 12,000 | 2,265 |
| 2017-05-12 | 462 | 462 | 458 | 458 | 4,000 | 2,290 |
| 2017-05-11 | 460 | 462 | 459 | 462 | 9,000 | 2,310 |
| 2017-05-10 | 463 | 463 | 460 | 461 | 7,000 | 2,305 |
| 2017-05-09 | 464 | 464 | 462 | 463 | 9,000 | 2,315 |
| 2017-05-08 | 467 | 468 | 466 | 466 | 15,000 | 2,330 |
| 2017-05-02 | 468 | 468 | 463 | 467 | 10,000 | 2,335 |
| 2017-05-01 | 469 | 469 | 461 | 464 | 3,000 | 2,320 |
| 2017-04-28 | 469 | 469 | 464 | 465 | 37,000 | 2,325 |
| 2017-04-27 | 476 | 476 | 474 | 474 | 11,000 | 2,370 |
| 2017-04-26 | 471 | 472 | 467 | 472 | 8,000 | 2,360 |
| 2017-04-25 | 471 | 471 | 466 | 471 | 22,000 | 2,355 |
| 2017-04-24 | 472 | 472 | 464 | 469 | 16,000 | 2,345 |
| 2017-04-21 | 467 | 467 | 463 | 467 | 12,000 | 2,335 |
| 2017-04-20 | 453 | 460 | 453 | 460 | 8,000 | 2,300 |
| 2017-04-19 | 453 | 453 | 445 | 447 | 11,000 | 2,235 |
| 2017-04-18 | 444 | 453 | 444 | 453 | 3,000 | 2,265 |
| 2017-04-17 | 430 | 438 | 430 | 438 | 9,000 | 2,190 |
| 2017-04-14 | 429 | 433 | 429 | 433 | 13,000 | 2,165 |
| 2017-04-13 | 432 | 439 | 428 | 433 | 21,000 | 2,165 |
| 2017-04-12 | 450 | 450 | 438 | 438 | 19,000 | 2,190 |
| 2017-04-11 | 451 | 451 | 448 | 450 | 4,000 | 2,250 |
| 2017-04-10 | 451 | 451 | 451 | 451 | 3,000 | 2,255 |
| 2017-04-07 | 447 | 448 | 443 | 448 | 19,000 | 2,240 |
| 2017-04-06 | 464 | 465 | 449 | 449 | 55,000 | 2,245 |
| 2017-04-05 | 466 | 466 | 464 | 464 | 11,000 | 2,320 |
| 2017-04-04 | 476 | 476 | 465 | 465 | 14,000 | 2,325 |
| 2017-04-03 | 478 | 480 | 475 | 475 | 13,000 | 2,375 |
| 2017-03-31 | 477 | 477 | 476 | 476 | 10,000 | 2,380 |
| 2017-03-30 | 472 | 479 | 472 | 478 | 10,000 | 2,390 |
| 2017-03-29 | 476 | 477 | 471 | 476 | 18,000 | 2,380 |
| 2017-03-28 | 500 | 510 | 481 | 481 | 112,000 | 2,405 |
| 2017-03-27 | 470 | 475 | 470 | 475 | 8,000 | 2,375 |
| 2017-03-24 | 477 | 480 | 470 | 473 | 19,000 | 2,365 |
| 2017-03-23 | 471 | 471 | 470 | 470 | 8,000 | 2,350 |
| 2017-03-22 | 473 | 473 | 470 | 470 | 9,000 | 2,350 |
| 2017-03-21 | 480 | 480 | 475 | 475 | 14,000 | 2,375 |
| 2017-03-17 | 479 | 479 | 476 | 478 | 8,000 | 2,390 |
| 2017-03-16 | 481 | 484 | 480 | 480 | 10,000 | 2,400 |
| 2017-03-15 | 476 | 480 | 476 | 480 | 7,000 | 2,400 |
| 2017-03-14 | 478 | 481 | 478 | 478 | 11,000 | 2,390 |
| 2017-03-13 | 481 | 481 | 479 | 479 | 2,000 | 2,395 |
| 2017-03-10 | 481 | 483 | 481 | 483 | 2,000 | 2,415 |
| 2017-03-09 | 472 | 475 | 472 | 475 | 2,000 | 2,375 |
| 2017-03-08 | 475 | 476 | 475 | 476 | 6,000 | 2,380 |
| 2017-03-07 | 472 | 476 | 472 | 476 | 5,000 | 2,380 |
| 2017-03-06 | 471 | 476 | 471 | 476 | 8,000 | 2,380 |
| 2017-03-03 | 474 | 476 | 472 | 476 | 11,000 | 2,380 |
| 2017-03-02 | 479 | 479 | 476 | 478 | 11,000 | 2,390 |
| 2017-03-01 | 483 | 483 | 472 | 475 | 39,000 | 2,375 |
| 2017-02-28 | 485 | 485 | 483 | 484 | 11,000 | 2,420 |
| 2017-02-27 | 488 | 488 | 487 | 487 | 21,000 | 2,435 |
| 2017-02-24 | 489 | 489 | 489 | 489 | 6,000 | 2,445 |
| 2017-02-23 | 488 | 490 | 487 | 490 | 8,000 | 2,450 |
| 2017-02-22 | 492 | 492 | 486 | 488 | 8,000 | 2,440 |
| 2017-02-21 | 487 | 491 | 487 | 491 | 9,000 | 2,455 |
| 2017-02-20 | 493 | 493 | 486 | 486 | 18,000 | 2,430 |
| 2017-02-17 | 489 | 494 | 489 | 493 | 23,000 | 2,465 |
| 2017-02-16 | 489 | 492 | 486 | 488 | 15,000 | 2,440 |
| 2017-02-15 | 488 | 488 | 485 | 486 | 8,000 | 2,430 |
| 2017-02-14 | 486 | 486 | 482 | 485 | 11,000 | 2,425 |
| 2017-02-13 | 490 | 490 | 482 | 483 | 41,000 | 2,415 |
| 2017-02-10 | 489 | 492 | 488 | 492 | 21,000 | 2,460 |
| 2017-02-09 | 489 | 493 | 489 | 489 | 11,000 | 2,445 |
| 2017-02-08 | 489 | 492 | 485 | 492 | 25,000 | 2,460 |
| 2017-02-07 | 486 | 491 | 482 | 488 | 24,000 | 2,440 |
| 2017-02-06 | 487 | 487 | 480 | 486 | 20,000 | 2,430 |
| 2017-02-03 | 486 | 490 | 482 | 487 | 19,000 | 2,435 |
| 2017-02-02 | 510 | 510 | 487 | 490 | 103,000 | 2,450 |
| 2017-02-01 | 498 | 509 | 495 | 504 | 47,000 | 2,520 |
| 2017-01-31 | 499 | 503 | 499 | 500 | 50,000 | 2,500 |
| 2017-01-30 | 496 | 503 | 496 | 503 | 40,000 | 2,515 |
| 2017-01-27 | 494 | 496 | 491 | 492 | 55,000 | 2,460 |
| 2017-01-26 | 488 | 489 | 486 | 486 | 16,000 | 2,430 |
| 2017-01-25 | 488 | 491 | 482 | 486 | 87,000 | 2,430 |
| 2017-01-24 | 478 | 486 | 474 | 477 | 42,000 | 2,385 |
| 2017-01-23 | 474 | 483 | 474 | 483 | 21,000 | 2,415 |
| 2017-01-20 | 466 | 481 | 466 | 481 | 94,000 | 2,405 |
| 2017-01-19 | 468 | 470 | 461 | 464 | 56,000 | 2,320 |
| 2017-01-18 | 461 | 462 | 454 | 461 | 31,000 | 2,305 |
| 2017-01-17 | 460 | 472 | 457 | 461 | 124,000 | 2,305 |
| 2017-01-16 | 454 | 456 | 451 | 451 | 9,000 | 2,255 |
| 2017-01-13 | 451 | 454 | 451 | 454 | 5,000 | 2,270 |
| 2017-01-12 | 456 | 456 | 453 | 453 | 8,000 | 2,265 |
| 2017-01-11 | 455 | 457 | 451 | 453 | 17,000 | 2,265 |
| 2017-01-10 | 459 | 459 | 451 | 453 | 8,000 | 2,265 |
| 2017-01-06 | 457 | 460 | 454 | 458 | 11,000 | 2,290 |
| 2017-01-05 | 457 | 458 | 451 | 458 | 19,000 | 2,290 |
| 2017-01-04 | 443 | 455 | 442 | 454 | 36,000 | 2,270 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
