6299 (株)神鋼環境ソリューションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,117	2,119	2,092	2,111	9,500	2,111
2020-12-29	2,119	2,130	2,109	2,117	10,300	2,117
2020-12-28	2,135	2,136	2,100	2,116	12,000	2,116
2020-12-25	2,128	2,135	2,114	2,116	8,600	2,116
2020-12-24	2,115	2,136	2,098	2,136	25,800	2,136
2020-12-23	2,107	2,119	2,090	2,104	10,800	2,104
2020-12-22	2,128	2,146	2,091	2,100	19,200	2,100
2020-12-21	2,180	2,187	2,137	2,150	12,000	2,150
2020-12-18	2,200	2,202	2,160	2,190	15,200	2,190
2020-12-17	2,178	2,198	2,153	2,178	10,600	2,178
2020-12-16	2,190	2,236	2,130	2,159	56,900	2,159
2020-12-15	2,267	2,268	2,085	2,179	64,200	2,179
2020-12-14	2,185	2,281	2,181	2,269	52,000	2,269
2020-12-11	2,153	2,187	2,132	2,171	25,500	2,171
2020-12-10	2,104	2,185	2,104	2,153	31,000	2,153
2020-12-09	2,135	2,139	2,095	2,123	22,700	2,123
2020-12-08	2,040	2,122	2,040	2,120	50,700	2,120
2020-12-07	2,033	2,058	2,019	2,041	17,300	2,041
2020-12-04	2,007	2,013	1,999	2,013	10,500	2,013
2020-12-03	2,006	2,006	1,993	2,002	12,700	2,002
2020-12-02	2,000	2,006	1,997	2,006	7,900	2,006
2020-12-01	1,996	2,006	1,990	1,994	24,100	1,994
2020-11-30	1,995	2,000	1,990	1,997	5,600	1,997
2020-11-27	1,999	1,999	1,985	1,991	8,600	1,991
2020-11-26	1,996	2,008	1,996	1,999	11,900	1,999
2020-11-25	1,995	2,004	1,990	1,998	15,400	1,998
2020-11-24	1,974	1,997	1,974	1,997	8,300	1,997
2020-11-20	1,994	1,994	1,967	1,968	10,800	1,968
2020-11-19	2,000	2,000	1,976	1,981	9,800	1,981
2020-11-18	1,996	2,006	1,993	1,993	10,500	1,993
2020-11-17	1,997	2,006	1,987	1,996	6,800	1,996
2020-11-16	2,004	2,014	1,979	1,982	22,100	1,982
2020-11-13	2,023	2,024	2,005	2,007	5,500	2,007
2020-11-12	2,046	2,048	2,025	2,029	5,100	2,029
2020-11-11	2,059	2,060	2,040	2,043	3,900	2,043
2020-11-10	2,075	2,077	2,038	2,038	5,100	2,038
2020-11-09	2,068	2,081	2,061	2,064	7,500	2,064
2020-11-06	2,047	2,051	2,021	2,050	7,500	2,050
2020-11-05	2,102	2,106	2,014	2,033	36,900	2,033
2020-11-04	2,179	2,179	2,110	2,110	20,600	2,110
2020-11-02	2,089	2,131	2,089	2,110	6,000	2,110
2020-10-30	2,127	2,135	2,086	2,086	7,500	2,086
2020-10-29	2,100	2,141	2,098	2,141	7,300	2,141
2020-10-28	2,120	2,143	2,120	2,132	5,100	2,132
2020-10-27	2,101	2,147	2,085	2,142	10,500	2,142
2020-10-26	2,153	2,174	2,135	2,135	6,700	2,135
2020-10-23	2,167	2,170	2,145	2,153	7,400	2,153
2020-10-22	2,170	2,180	2,154	2,165	9,500	2,165
2020-10-21	2,130	2,177	2,130	2,165	8,300	2,165
2020-10-20	2,106	2,138	2,106	2,138	2,900	2,138
2020-10-19	2,071	2,115	2,071	2,115	6,100	2,115
2020-10-16	2,100	2,106	2,065	2,070	8,700	2,070
2020-10-15	2,127	2,127	2,100	2,100	6,300	2,100
2020-10-14	2,126	2,130	2,116	2,127	3,700	2,127
2020-10-13	2,149	2,149	2,102	2,110	7,400	2,110
2020-10-12	2,195	2,195	2,135	2,135	16,600	2,135
2020-10-09	2,177	2,179	2,124	2,171	11,700	2,171
2020-10-08	2,160	2,198	2,152	2,172	25,500	2,172
2020-10-07	2,098	2,159	2,090	2,147	40,000	2,147
2020-10-06	2,050	2,075	2,050	2,074	19,600	2,074
2020-10-05	2,057	2,073	2,027	2,048	49,600	2,048
2020-10-02	1,923	1,923	1,886	1,887	6,400	1,887
2020-09-30	1,912	1,919	1,907	1,907	1,900	1,907
2020-09-29	1,903	1,921	1,902	1,911	2,800	1,911
2020-09-28	1,909	1,915	1,901	1,904	3,300	1,904
2020-09-25	1,899	1,911	1,894	1,911	6,400	1,911
2020-09-24	1,893	1,902	1,889	1,902	2,400	1,902
2020-09-23	1,900	1,909	1,889	1,893	4,600	1,893
2020-09-18	1,913	1,928	1,898	1,904	5,400	1,904
2020-09-17	1,892	1,912	1,892	1,912	4,200	1,912
2020-09-16	1,897	1,897	1,889	1,889	3,000	1,889
2020-09-15	1,895	1,895	1,895	1,895	500	1,895
2020-09-14	1,893	1,897	1,886	1,886	2,300	1,886
2020-09-11	1,892	1,909	1,888	1,892	1,600	1,892
2020-09-10	1,904	1,909	1,900	1,900	1,900	1,900
2020-09-09	1,900	1,900	1,884	1,897	4,100	1,897
2020-09-08	1,900	1,900	1,900	1,900	300	1,900
2020-09-07	1,901	1,903	1,890	1,891	1,000	1,891
2020-09-04	1,880	1,898	1,880	1,885	1,800	1,885
2020-09-03	1,915	1,918	1,880	1,900	7,200	1,900
2020-09-02	1,910	1,912	1,901	1,912	2,600	1,912
2020-09-01	1,900	1,903	1,880	1,903	1,500	1,903
2020-08-31	1,885	1,909	1,885	1,895	2,300	1,895
2020-08-28	1,889	1,890	1,879	1,879	2,000	1,879
2020-08-27	1,888	1,890	1,887	1,888	500	1,888
2020-08-26	1,880	1,890	1,880	1,887	1,500	1,887
2020-08-25	1,893	1,900	1,871	1,899	6,700	1,899
2020-08-24	1,889	1,889	1,878	1,878	1,900	1,878
2020-08-21	1,890	1,890	1,877	1,877	1,200	1,877
2020-08-20	1,900	1,900	1,890	1,890	600	1,890
2020-08-19	1,896	1,900	1,895	1,900	700	1,900
2020-08-18	1,884	1,885	1,876	1,885	900	1,885
2020-08-17	1,900	1,900	1,897	1,897	300	1,897
2020-08-14	1,905	1,912	1,881	1,899	2,900	1,899
2020-08-13	1,913	1,913	1,900	1,905	2,800	1,905
2020-08-12	1,910	1,910	1,899	1,900	1,800	1,900
2020-08-11	1,903	1,923	1,903	1,918	1,900	1,918
2020-08-07	1,900	1,910	1,895	1,903	2,000	1,903
2020-08-06	1,900	1,913	1,890	1,897	3,000	1,897
2020-08-05	1,910	1,910	1,884	1,884	1,800	1,884
2020-08-04	1,920	1,920	1,880	1,910	9,700	1,910
2020-08-03	1,811	1,842	1,811	1,842	1,000	1,842
2020-07-31	1,851	1,852	1,800	1,800	4,600	1,800
2020-07-30	1,847	1,872	1,847	1,850	500	1,850
2020-07-29	1,860	1,889	1,850	1,850	3,300	1,850
2020-07-28	1,871	1,871	1,871	1,871	700	1,871
2020-07-27	1,887	1,896	1,871	1,871	1,700	1,871
2020-07-22	1,919	1,919	1,887	1,887	8,900	1,887
2020-07-21	1,870	1,882	1,870	1,882	2,400	1,882
2020-07-20	1,882	1,882	1,851	1,868	1,800	1,868
2020-07-17	1,870	1,870	1,840	1,842	2,100	1,842
2020-07-16	1,861	1,866	1,844	1,866	1,900	1,866
2020-07-15	1,830	1,847	1,830	1,844	1,400	1,844
2020-07-14	1,852	1,865	1,827	1,827	1,800	1,827
2020-07-13	1,849	1,905	1,823	1,843	5,700	1,843
2020-07-10	1,830	1,837	1,820	1,837	500	1,837
2020-07-09	1,859	1,864	1,830	1,830	4,400	1,830
2020-07-08	1,861	1,862	1,851	1,851	1,400	1,851
2020-07-07	1,852	1,876	1,852	1,876	400	1,876
2020-07-06	1,850	1,864	1,850	1,864	5,500	1,864
2020-07-03	1,850	1,879	1,850	1,870	1,500	1,870
2020-07-02	1,900	1,900	1,848	1,881	4,700	1,881
2020-07-01	1,887	1,895	1,877	1,889	4,700	1,889
2020-06-30	1,886	1,898	1,884	1,884	3,300	1,884
2020-06-29	1,893	1,893	1,883	1,883	2,600	1,883
2020-06-26	1,898	1,923	1,872	1,902	9,000	1,902
2020-06-25	1,877	1,877	1,851	1,864	4,300	1,864
2020-06-24	1,853	1,860	1,848	1,848	900	1,848
2020-06-23	1,850	1,853	1,850	1,853	1,400	1,853
2020-06-22	1,854	1,854	1,833	1,841	1,500	1,841
2020-06-19	1,812	1,837	1,812	1,837	1,100	1,837
2020-06-18	1,804	1,804	1,799	1,802	1,300	1,802
2020-06-17	1,825	1,825	1,809	1,823	700	1,823
2020-06-16	1,783	1,824	1,783	1,824	1,900	1,824
2020-06-15	1,801	1,803	1,780	1,780	3,400	1,780
2020-06-12	1,798	1,810	1,798	1,801	5,500	1,801
2020-06-11	1,856	1,856	1,839	1,840	2,800	1,840
2020-06-10	1,853	1,860	1,853	1,856	1,200	1,856
2020-06-09	1,880	1,880	1,862	1,865	900	1,865
2020-06-08	1,860	1,885	1,860	1,865	4,600	1,865
2020-06-05	1,858	1,870	1,850	1,870	2,800	1,870
2020-06-04	1,856	1,867	1,856	1,864	1,300	1,864
2020-06-03	1,845	1,864	1,836	1,850	3,400	1,850
2020-06-02	1,842	1,866	1,840	1,845	2,800	1,845
2020-06-01	1,825	1,845	1,825	1,831	2,200	1,831
2020-05-29	1,824	1,845	1,824	1,825	700	1,825
2020-05-28	1,847	1,847	1,826	1,827	1,500	1,827
2020-05-27	1,840	1,869	1,840	1,846	2,700	1,846
2020-05-26	1,884	1,884	1,844	1,870	1,300	1,870
2020-05-25	1,840	1,895	1,819	1,860	9,700	1,860
2020-05-22	1,786	1,800	1,780	1,800	2,200	1,800
2020-05-21	1,790	1,798	1,776	1,784	2,200	1,784
2020-05-20	1,804	1,816	1,784	1,785	10,200	1,785
2020-05-19	1,790	1,826	1,790	1,826	2,300	1,826
2020-05-18	1,787	1,795	1,775	1,776	2,700	1,776
2020-05-15	1,815	1,816	1,759	1,801	8,100	1,801
2020-05-14	1,815	1,832	1,811	1,815	3,600	1,815
2020-05-13	1,840	1,848	1,821	1,826	5,200	1,826
2020-05-12	1,850	1,857	1,803	1,803	11,200	1,803
2020-05-11	1,801	1,843	1,772	1,803	19,500	1,803
2020-05-08	1,733	1,770	1,725	1,770	3,200	1,770
2020-05-07	1,728	1,728	1,715	1,723	1,300	1,723
2020-05-01	1,740	1,740	1,709	1,717	2,200	1,717
2020-04-30	1,731	1,739	1,727	1,731	3,300	1,731
2020-04-28	1,703	1,731	1,703	1,731	1,500	1,731
2020-04-27	1,717	1,721	1,705	1,705	700	1,705
2020-04-24	1,720	1,720	1,703	1,713	2,600	1,713
2020-04-23	1,687	1,713	1,685	1,713	1,500	1,713
2020-04-22	1,684	1,684	1,650	1,660	4,800	1,660
2020-04-21	1,701	1,701	1,685	1,691	2,000	1,691
2020-04-20	1,713	1,713	1,702	1,707	1,400	1,707
2020-04-17	1,710	1,719	1,705	1,713	1,300	1,713
2020-04-16	1,701	1,715	1,695	1,712	2,700	1,712
2020-04-15	1,732	1,732	1,698	1,698	2,200	1,698
2020-04-14	1,738	1,751	1,725	1,732	4,100	1,732
2020-04-13	1,750	1,758	1,736	1,736	3,200	1,736
2020-04-10	1,736	1,769	1,732	1,769	800	1,769
2020-04-09	1,736	1,766	1,736	1,741	2,300	1,741
2020-04-08	1,714	1,733	1,693	1,733	2,600	1,733
2020-04-07	1,692	1,733	1,690	1,731	5,800	1,731
2020-04-06	1,610	1,700	1,600	1,700	5,400	1,700
2020-04-03	1,601	1,608	1,576	1,608	2,800	1,608
2020-04-02	1,621	1,621	1,579	1,600	2,300	1,600
2020-04-01	1,714	1,714	1,621	1,621	2,500	1,621
2020-03-31	1,738	1,738	1,729	1,729	700	1,729
2020-03-30	1,690	1,720	1,670	1,720	6,700	1,720
2020-03-27	1,680	1,750	1,666	1,738	5,100	1,738
2020-03-26	1,601	1,646	1,601	1,640	2,100	1,640
2020-03-25	1,600	1,703	1,552	1,625	23,500	1,625
2020-03-24	1,505	1,535	1,505	1,529	9,200	1,529
2020-03-23	1,514	1,514	1,476	1,500	5,800	1,500
2020-03-19	1,526	1,535	1,469	1,491	23,700	1,491
2020-03-18	1,600	1,659	1,522	1,522	13,100	1,522
2020-03-17	1,491	1,593	1,491	1,584	7,900	1,584
2020-03-16	1,560	1,612	1,559	1,569	11,200	1,569
2020-03-13	1,602	1,614	1,545	1,555	19,100	1,555
2020-03-12	1,755	1,755	1,629	1,638	16,900	1,638
2020-03-11	1,753	1,803	1,753	1,756	5,200	1,756
2020-03-10	1,741	1,800	1,703	1,755	9,400	1,755
2020-03-09	1,873	1,883	1,746	1,781	11,100	1,781
2020-03-06	1,995	1,995	1,900	1,917	4,500	1,917
2020-03-05	2,001	2,003	1,976	1,998	3,400	1,998
2020-03-04	1,960	1,995	1,960	1,990	3,100	1,990
2020-03-03	2,007	2,030	1,968	1,995	12,200	1,995
2020-03-02	1,935	2,021	1,866	1,994	9,500	1,994
2020-02-28	1,965	2,001	1,848	1,937	29,000	1,937
2020-02-27	2,062	2,066	2,000	2,015	9,500	2,015
2020-02-26	2,083	2,094	2,056	2,061	7,700	2,061
2020-02-25	2,078	2,111	2,071	2,105	14,500	2,105
2020-02-21	2,169	2,185	2,158	2,183	4,500	2,183
2020-02-20	2,153	2,196	2,151	2,169	4,900	2,169
2020-02-19	2,095	2,163	2,095	2,139	6,400	2,139
2020-02-18	2,140	2,145	2,075	2,112	15,700	2,112
2020-02-17	2,208	2,208	2,156	2,167	7,400	2,167
2020-02-14	2,252	2,264	2,216	2,218	12,200	2,218
2020-02-13	2,253	2,298	2,231	2,284	13,400	2,284
2020-02-12	2,230	2,264	2,211	2,260	16,900	2,260
2020-02-10	2,200	2,243	2,191	2,231	5,900	2,231
2020-02-07	2,220	2,242	2,154	2,226	19,000	2,226
2020-02-06	2,250	2,269	2,209	2,221	43,400	2,221
2020-02-05	2,215	2,218	2,190	2,190	5,600	2,190
2020-02-04	2,155	2,196	2,145	2,181	8,000	2,181
2020-02-03	2,082	2,157	2,081	2,157	9,300	2,157
2020-01-31	2,121	2,161	2,115	2,159	7,700	2,159
2020-01-30	2,190	2,191	2,068	2,131	29,300	2,131
2020-01-29	2,206	2,213	2,159	2,211	18,100	2,211
2020-01-28	2,202	2,220	2,172	2,215	19,100	2,215
2020-01-27	2,219	2,263	2,197	2,247	9,200	2,247
2020-01-24	2,267	2,277	2,169	2,269	24,900	2,269
2020-01-23	2,232	2,276	2,222	2,254	14,300	2,254
2020-01-22	2,190	2,280	2,190	2,238	24,300	2,238
2020-01-21	2,174	2,190	2,127	2,186	16,500	2,186
2020-01-20	2,115	2,156	2,115	2,156	18,500	2,156
2020-01-17	2,102	2,123	2,093	2,102	9,800	2,102
2020-01-16	2,078	2,120	2,069	2,102	17,300	2,102
2020-01-15	2,090	2,090	2,050	2,076	6,200	2,076
2020-01-14	2,010	2,090	2,010	2,090	16,000	2,090
2020-01-10	2,000	2,020	1,990	2,019	10,300	2,019
2020-01-09	1,990	2,000	1,980	2,000	8,700	2,000
2020-01-08	1,976	1,998	1,941	1,990	9,200	1,990
2020-01-07	1,938	1,978	1,938	1,975	11,400	1,975
2020-01-06	1,903	1,943	1,903	1,930	8,200	1,930

分割・併合履歴： [2017-09-27]1株→0.2株

6299 (株)神鋼環境ソリューション の時系列データ [2020年度]

6299 (株)神鋼環境ソリューションの時系列データ [2020年度]