6299 (株)神鋼環境ソリューション の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8681,9201,8591,92010,8001,920
2019-12-271,8231,8791,8121,86519,0001,865
2019-12-261,8041,8161,8031,8162,1001,816
2019-12-251,8201,8201,8041,8103,3001,810
2019-12-241,8051,8091,7941,8093,2001,809
2019-12-231,7871,8031,7861,8036,7001,803
2019-12-201,8051,8131,7851,78610,3001,786
2019-12-191,8011,8221,8011,8222,9001,822
2019-12-181,7961,8241,7961,8232,2001,823
2019-12-171,8221,8301,8101,8232,3001,823
2019-12-161,7991,8291,7991,8295,6001,829
2019-12-131,7911,7921,7781,7864,1001,786
2019-12-121,7711,7921,7701,7856,0001,785
2019-12-111,7801,7801,7611,7792,1001,779
2019-12-101,7671,7801,7541,7794,4001,779
2019-12-091,7701,7781,7671,7672,9001,767
2019-12-061,7591,7641,7591,7606,0001,760
2019-12-051,7601,7631,7431,75411,9001,754
2019-12-041,7301,7401,7251,7401,2001,740
2019-12-031,7451,7451,7301,7302,6001,730
2019-12-021,7371,7481,7311,7475,4001,747
2019-11-291,7411,7411,7301,7403,7001,740
2019-11-281,7531,7531,7401,7411,6001,741
2019-11-271,7461,7551,7401,7462,8001,746
2019-11-261,7311,7401,7301,7382,1001,738
2019-11-251,7301,7391,7291,7394,6001,739
2019-11-221,7061,7301,7041,7307001,730
2019-11-211,6951,7041,6951,7041,7001,704
2019-11-201,7161,7161,6921,6953,9001,695
2019-11-191,7261,7301,7171,7171,1001,717
2019-11-181,7261,7301,7261,7303001,730
2019-11-151,7291,7301,7101,7303,7001,730
2019-11-141,7281,7301,7171,7292,0001,729
2019-11-131,7401,7401,7151,7154,0001,715
2019-11-121,7411,7461,7381,7401,8001,740
2019-11-111,7411,7501,7371,7411,4001,741
2019-11-081,7351,7501,7351,7411,5001,741
2019-11-071,7311,7501,7311,7461,3001,746
2019-11-061,7341,7601,7341,74610,4001,746
2019-11-051,6921,7151,6921,7103,6001,710
2019-11-011,7041,7041,6721,6802,3001,680
2019-10-311,7101,7111,6851,7041,9001,704
2019-10-301,6991,7101,6941,7006,6001,700
2019-10-291,6801,6941,6801,6931,2001,693
2019-10-281,6841,6951,6751,6812,0001,681
2019-10-251,6891,6891,6701,6842,9001,684
2019-10-241,6811,6861,6791,68623,5001,686
2019-10-231,6811,6811,6701,6801,7001,680
2019-10-211,6701,6701,6621,6698001,669
2019-10-181,6791,6791,6631,6664,3001,666
2019-10-171,6891,6891,6651,6805,6001,680
2019-10-161,6681,6751,6681,6741,0001,674
2019-10-151,6391,6641,6391,6631,8001,663
2019-10-111,6431,6531,6351,6392,1001,639
2019-10-101,6301,6531,6301,6532,8001,653
2019-10-091,6301,6331,6221,6313,8001,631
2019-10-081,6471,6491,6451,6461,6001,646
2019-10-071,6831,6831,6471,6472,1001,647
2019-10-041,6841,6841,6841,6842001,684
2019-10-031,6851,6851,6851,6851,0001,685
2019-10-021,7091,7091,7091,7092001,709
2019-10-011,7101,7101,6511,7103,8001,710
2019-09-301,7001,7101,6951,7103,7001,710
2019-09-271,6611,7001,6611,6953,9001,695
2019-09-261,6701,6801,6701,6771,6001,677
2019-09-251,6681,6981,6621,67625,3001,676
2019-09-241,6331,6491,6321,6451,1001,645
2019-09-201,6311,6421,6311,6345001,634
2019-09-191,6251,6441,6201,6224,5001,622
2019-09-181,6531,6591,6221,6339,6001,633
2019-09-171,6501,6721,6261,6563,7001,656
2019-09-131,6551,6701,6551,6602,7001,660
2019-09-121,6801,6801,6301,6554,1001,655
2019-09-111,6691,6851,6661,6674,4001,667
2019-09-101,6671,6691,6561,6691,1001,669
2019-09-091,6621,6621,6551,6554001,655
2019-09-061,6641,6641,6391,6501,8001,650
2019-09-051,6431,6481,6391,6486001,648
2019-09-041,6591,6591,6171,6222,1001,622
2019-09-031,6561,6641,6521,6591,2001,659
2019-09-021,6391,6661,6391,6451,0001,645
2019-08-301,6701,6701,6371,6397001,639
2019-08-291,6401,6521,6361,6523,0001,652
2019-08-281,6531,6771,6401,6403,1001,640
2019-08-271,6801,6801,6751,6752,5001,675
2019-08-261,6801,6911,6791,6791,5001,679
2019-08-231,7401,7401,6891,6964,7001,696
2019-08-221,7121,7411,7021,7132,4001,713
2019-08-211,6711,6951,6711,6952,0001,695
2019-08-201,7111,7111,6931,6932,2001,693
2019-08-191,7271,7271,7101,7104,3001,710
2019-08-161,7121,7271,7101,7131,2001,713
2019-08-151,7171,7171,7101,7101,4001,710
2019-08-141,7171,7421,7171,7429001,742
2019-08-131,7311,7371,7151,7153,6001,715
2019-08-091,7411,7521,7401,7401,0001,740
2019-08-081,7551,7551,7411,7418001,741
2019-08-071,7471,7601,7471,7601,8001,760
2019-08-061,7471,7491,7431,7472,0001,747
2019-08-051,7571,7711,7501,7563,6001,756
2019-08-021,7651,7821,7511,7663,6001,766
2019-08-011,7611,7691,7611,7631,3001,763
2019-07-311,7671,8001,7661,7664,7001,766
2019-07-301,7701,7701,7511,7671,2001,767
2019-07-291,7451,7751,7451,7701,6001,770
2019-07-261,7721,7751,7701,7702,1001,770
2019-07-251,7951,7951,7671,7679,2001,767
2019-07-241,7831,7951,7791,7881,4001,788
2019-07-231,7771,7901,7771,7791,8001,779
2019-07-221,7751,7841,7721,7723,2001,772
2019-07-191,7731,7901,7731,7771,4001,777
2019-07-181,7871,7941,7731,7781,4001,778
2019-07-171,7841,7851,7821,7821,0001,782
2019-07-161,7881,7961,7881,7936001,793
2019-07-121,7981,7981,7851,7951,6001,795
2019-07-111,7931,8031,7881,8031,3001,803
2019-07-101,7861,8041,7861,8015001,801
2019-07-091,7851,7941,7851,7944001,794
2019-07-081,8081,8081,7901,7981,2001,798
2019-07-051,7961,8041,7961,8021,1001,802
2019-07-041,8171,8171,7831,7911,7001,791
2019-07-031,8091,8091,8001,80522,1001,805
2019-07-021,8021,8021,7831,7863,2001,786
2019-07-011,7881,8041,7881,8041,2001,804
2019-06-281,8001,8001,7881,7881,4001,788
2019-06-271,7891,8081,7861,8003,8001,800
2019-06-261,7801,7841,7601,7846,8001,784
2019-06-251,7741,7741,7251,74023,3001,740
2019-06-241,7461,7621,7461,7627001,762
2019-06-211,7551,7551,7361,7442,6001,744
2019-06-201,7321,7541,7321,7543,1001,754
2019-06-191,7281,7341,7251,7321,9001,732
2019-06-181,7251,7361,7201,7282,5001,728
2019-06-171,7141,7381,7141,7262,6001,726
2019-06-141,7181,7381,7111,7239,5001,723
2019-06-131,7461,7581,7301,7315,4001,731
2019-06-121,6691,9001,6691,745104,0001,745
2019-06-111,6891,6891,6601,6602,9001,660
2019-06-101,6701,6901,6701,6832,3001,683
2019-06-071,6701,6711,6571,6603,5001,660
2019-06-061,6501,6701,6261,65740,9001,657
2019-06-051,7461,7611,7461,7471,5001,747
2019-06-041,7401,7631,7321,7632,9001,763
2019-06-031,7491,7491,7351,7401,7001,740
2019-05-311,8031,8031,7651,7659001,765
2019-05-30---1,805-1,805
2019-05-291,7801,8071,7711,8052,3001,805
2019-05-281,8001,8031,7651,7682,1001,768
2019-05-271,8001,8041,8001,8046001,804
2019-05-241,7941,8041,7941,8033,9001,803
2019-05-231,7971,8091,7801,7992,3001,799
2019-05-221,8061,8091,7911,7922,5001,792
2019-05-211,8071,8191,7821,8151,3001,815
2019-05-201,8171,8201,8061,8201,7001,820
2019-05-171,8131,8171,7701,8177,2001,817
2019-05-161,8291,8291,7921,8021,9001,802
2019-05-151,8431,8431,7961,8296,7001,829
2019-05-141,7961,8551,7901,8457,1001,845
2019-05-131,8801,8801,8591,8762,5001,876
2019-05-101,8601,8791,8541,8794,5001,879
2019-05-091,8841,8841,8651,8667,6001,866
2019-05-081,9211,9211,9041,9185,7001,918
2019-05-071,9181,9251,9121,9225,1001,922
2019-04-261,9191,9191,9031,9142,4001,914
2019-04-251,9201,9201,9081,9184,2001,918
2019-04-241,9021,9171,9021,9043,8001,904
2019-04-231,8911,9001,8911,9008001,900
2019-04-221,9021,9181,8851,9002,1001,900
2019-04-191,9001,9151,8891,9002,4001,900
2019-04-181,8961,9181,8861,91711,4001,917
2019-04-171,9091,9301,8941,89510,9001,895
2019-04-161,8941,9101,8921,9097,0001,909
2019-04-151,8881,8891,8711,8892,5001,889
2019-04-121,8491,8801,8491,8709,4001,870
2019-04-111,8451,8501,8451,8507001,850
2019-04-101,8421,8501,8411,8501,0001,850
2019-04-091,8491,8491,8411,8492,0001,849
2019-04-081,8501,8501,8231,8408001,840
2019-04-051,8171,8501,7431,85013,1001,850
2019-04-041,8101,8191,8101,8171,1001,817
2019-04-031,8011,8201,8001,8201,9001,820
2019-04-021,8001,8221,8001,8087,6001,808
2019-04-011,7991,8181,7811,7913,8001,791
2019-03-291,7961,8501,7651,79910,3001,799
2019-03-281,7901,8001,7901,8001,5001,800
2019-03-271,7951,8001,7851,8001,9001,800
2019-03-261,8061,8221,8061,8083,9001,808
2019-03-251,8071,8181,7951,8184,5001,818
2019-03-221,8001,8161,7931,8084,2001,808
2019-03-201,7921,8001,7921,7996001,799
2019-03-191,8101,8101,7821,8001,8001,800
2019-03-181,8171,8191,8001,8021,3001,802
2019-03-151,7781,8191,7781,7865,1001,786
2019-03-141,7301,7801,7291,77810,3001,778
2019-03-131,7201,7261,7101,7262,1001,726
2019-03-121,7001,7171,7001,7142,1001,714
2019-03-111,6931,7011,6741,7001,4001,700
2019-03-081,6681,6991,6681,6992,0001,699
2019-03-071,6781,6951,6771,6771,0001,677
2019-03-061,6721,6961,6711,6963,3001,696
2019-03-051,6971,6971,6601,6972,5001,697
2019-03-041,6751,6981,6751,6987001,698
2019-03-011,6691,6751,6691,6751,1001,675
2019-02-281,6701,6791,6671,6691,7001,669
2019-02-271,6741,6851,6731,6731,4001,673
2019-02-261,6851,6851,6681,6682,8001,668
2019-02-251,6991,7011,6711,6852,8001,685
2019-02-221,6541,6771,6541,6678001,667
2019-02-211,6751,6761,6651,6746,2001,674
2019-02-201,6761,6761,6521,6545001,654
2019-02-191,6571,6611,6301,6619001,661
2019-02-181,6641,6651,6411,6552,3001,655
2019-02-151,6201,6481,6101,6482,0001,648
2019-02-141,6441,6601,6351,6397001,639
2019-02-131,6641,6641,6361,6362,6001,636
2019-02-121,6641,6721,6321,6405,1001,640
2019-02-081,6741,6751,6501,6711,9001,671
2019-02-071,7051,7061,6721,6741,8001,674
2019-02-061,6451,7291,6451,7054,1001,705
2019-02-051,6451,6541,6251,6544,1001,654
2019-02-041,6011,6351,6011,6353,5001,635
2019-02-011,6011,6101,6011,6017001,601
2019-01-311,5421,6001,5421,6003,0001,600
2019-01-301,5271,5421,5271,5423001,542
2019-01-291,5251,5331,5251,5301,1001,530
2019-01-281,5361,5441,5301,5302,0001,530
2019-01-251,5321,5381,5321,5351,9001,535
2019-01-241,5091,5201,4961,5193,0001,519
2019-01-231,5021,5271,4971,5231,4001,523
2019-01-221,5101,5301,5021,5024,0001,502
2019-01-211,5131,5301,5011,5054,8001,505
2019-01-181,5111,5261,5011,5055,5001,505
2019-01-171,5231,5401,5101,5104,6001,510
2019-01-161,5401,5401,5241,5253,8001,525
2019-01-151,5311,5311,5101,5152,1001,515
2019-01-111,5551,5551,5371,5381,3001,538
2019-01-101,5581,5601,5431,5601,1001,560
2019-01-091,5101,5591,5101,5552,8001,555
2019-01-081,5071,5451,5071,5392,2001,539
2019-01-071,5451,5451,5311,5319001,531
2019-01-041,5001,5521,4901,5053,0001,505

分割・併合履歴 : [2017-09-27]1株→0.2株