[6299 東証2部] 神鋼環境ソリューション 日足 時系列データ

[6299 東証2部] 神鋼環境ソリューション (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111911.001911.001902.001904.00680012957100
2017-12-081914.001914.001906.001911.0044008395800
2017-12-071917.001918.001906.001914.00660012636500
2017-12-061913.001913.001901.001907.00910017341900
2017-12-051911.001917.001910.001911.0040007645700
2017-12-041919.001919.001912.001912.001380026466700
2017-12-011923.001923.001914.001920.0030005752100
2017-11-301922.001922.001914.001917.008001535000
2017-11-291917.001922.001910.001922.00550010533700
2017-11-281928.001929.001921.001921.0025004818100
2017-11-271924.001929.001921.001928.001120021592000
2017-11-241924.001924.001921.001924.0044008462000
2017-11-221916.001920.001916.001919.00550010553300
2017-11-211915.001916.001910.001916.0024004591100
2017-11-201909.001920.001909.001916.0019003632800
2017-11-171910.001917.001901.001906.00560010674900
2017-11-161901.001909.001901.001903.0042007990200
2017-11-151920.001924.001902.001905.0052009942200
2017-11-141939.001939.001921.001922.00610011753300
2017-11-131927.001929.001923.001929.0033006356700
2017-11-101911.001923.001910.001917.00700013389900
2017-11-091924.001934.001911.001911.001180022688200
2017-11-081926.001926.001915.001925.00550010564100
2017-11-071930.001931.001915.001929.00800015404100
2017-11-061929.001932.001919.001928.00610011746300
2017-11-021920.001931.001919.001921.0049009435900
2017-11-011920.001932.001912.001925.001160022268800
2017-10-311925.001925.001915.001920.00680013054200
2017-10-301932.001945.001932.001932.001210023418600
2017-10-271920.001924.001909.001912.001320025263600
2017-10-261926.001926.001915.001925.0042008073700
2017-10-251930.001930.001912.001920.0046008852400
2017-10-241910.001927.001908.001921.001100021040600
2017-10-231909.001909.001901.001906.0022004192700
2017-10-201909.001921.001902.001909.001120021389700
2017-10-191901.001910.001895.001901.002020038399600
2017-10-181905.001908.001900.001902.00900017123400
2017-10-171903.001933.001903.001905.001730033057700
2017-10-161900.001939.001878.001906.003540067231900
2017-10-132000.002000.001973.001974.001560030995800
2017-10-121994.002005.001985.002000.00640012772000
2017-10-111975.002029.001971.002008.001660033012000
2017-10-101988.002000.001935.001988.003730074096600
2017-10-062053.002062.002052.002060.0025005134300
2017-10-052053.002065.002052.002062.0022004522500
2017-10-042065.002065.002054.002058.0034007001200
2017-10-032064.002069.002062.002065.0012002477600
2017-10-022050.002063.002050.002063.0015003081200
2017-09-292048.002057.002048.002048.0022004510000
2017-09-282057.002060.002048.002049.0036007397000
2017-09-272042.002079.002042.002050.0020004111800
2017-09-26414.00415.00412.00415.00210008672000
2017-09-25415.00415.00413.00414.003600014913000
2017-09-22414.00415.00414.00415.003600014927000
2017-09-21416.00416.00412.00415.006100025272000
2017-09-20417.00418.00413.00415.004100017031000
2017-09-19418.00419.00416.00419.002900012108000
2017-09-15424.00424.00415.00415.00441000183250000
2017-09-14427.00432.00421.00422.004400018654000
2017-09-13426.00441.00421.00425.007200031001000
2017-09-12425.00425.00424.00425.00180007649000
2017-09-11421.00423.00420.00421.0070002951000
2017-09-08419.00419.00419.00419.002000838000
2017-09-07419.00422.00419.00421.00120005039000
2017-09-06415.00419.00415.00415.003100012906000
2017-09-05422.00422.00417.00417.00220009249000
2017-09-04422.00424.00422.00422.0070002956000
2017-09-01423.00425.00422.00422.0040001695000
2017-08-31422.00428.00422.00423.00100004238000
2017-08-30425.00425.00422.00422.00140005924000
2017-08-29425.00425.00420.00420.006000025323000
2017-08-28426.00426.00426.00426.0090003834000
2017-08-25430.00433.00426.00427.00210008987000
2017-08-24427.00430.00427.00428.003100013255000
2017-08-23432.00432.00427.00427.0090003858000
2017-08-22432.00432.00432.00432.002000864000
2017-08-21427.00430.00427.00430.00120005150000
2017-08-18427.00427.00427.00427.0040001708000
2017-08-17429.00429.00429.00429.0080003432000
2017-08-16432.00432.00430.00430.0030001293000
2017-08-15433.00433.00432.00432.0040001729000
2017-08-14431.00431.00429.00429.0060002577000
2017-08-10433.00435.00433.00433.00140006064000
2017-08-09435.00435.00435.00435.0040001740000
2017-08-08437.00439.00435.00439.00120005243000
2017-08-07437.00437.00436.00437.00140006110000
2017-08-04437.00439.00437.00437.0060002624000
2017-08-03440.00440.00440.00440.0050002200000
2017-08-02442.00442.00436.00440.00110004829000
2017-08-01436.00441.00435.00441.00130005690000
2017-07-31440.00441.00435.00436.00170007435000
2017-07-28441.00442.00438.00440.00220009673000
2017-07-27444.00444.00440.00444.00110004872000
2017-07-26443.00444.00441.00441.00170007535000
2017-07-25444.00445.00440.00440.003600015963000
2017-07-24439.00442.00438.00442.0070003077000
2017-07-21442.00442.00439.00439.00140006162000
2017-07-20442.00443.00435.00442.003100013597000
2017-07-19446.00446.00442.00442.00120005325000
2017-07-18446.00447.00443.00446.0070003117000
2017-07-14443.00443.00439.00443.00170007504000
2017-07-13443.00443.00441.00443.0070003091000
2017-07-12443.00445.00443.00445.00190008444000
2017-07-11442.00445.00441.00442.0070003098000
2017-07-10439.00439.00439.00439.002000878000
2017-07-07440.00440.00440.00440.0050002200000
2017-07-06438.00440.00435.00439.00220009601000
2017-07-05437.00437.00435.00435.002600011339000
2017-07-04442.00442.00438.00438.0060002640000
2017-07-03440.00440.00438.00439.0050002194000
2017-06-30437.00439.00436.00439.00150006574000
2017-06-29437.00437.00437.00437.0030001311000
2017-06-28438.00438.00437.00438.0080003503000
2017-06-27438.00441.00438.00439.0080003511000
2017-06-26444.00445.00439.00439.00220009743000
2017-06-23439.00439.00437.00437.00140006135000
2017-06-22442.00445.00436.00442.00200008810000
2017-06-21442.00447.00442.00443.0070003105000
2017-06-20439.00442.00439.00442.0060002639000
2017-06-19441.00441.00437.00437.0030001319000
2017-06-16443.00443.00431.00442.003200014003000
2017-06-15444.00449.00442.00445.00200008880000
2017-06-14443.00445.00442.00445.0080003550000
2017-06-1300
2017-06-12440.00440.00440.00440.002000880000
2017-06-09440.00440.00437.00439.0040001754000
2017-06-08440.00440.00436.00438.003300014487000
2017-06-07440.00440.00435.00435.0040001750000
2017-06-06436.00440.00433.00440.003100013545000
2017-06-05434.00440.00434.00435.0070003060000
2017-06-02442.00442.00435.00436.00190008325000
2017-06-01440.00443.00440.00441.00170007492000
2017-05-31444.00444.00443.00443.0030001330000
2017-05-30447.00447.00445.00445.00150006699000
2017-05-29448.00448.00447.00447.0030001342000
2017-05-26448.00449.00446.00449.0070003128000
2017-05-25456.00456.00449.00449.00140006324000
2017-05-24458.00458.00451.00456.0040001818000
2017-05-23452.00460.00452.00460.0070003180000
2017-05-22455.00456.00455.00456.002000911000
2017-05-19449.00455.00449.00454.0070003168000
2017-05-18446.00452.00446.00452.0070003133000
2017-05-17452.00452.00447.00452.0090004054000
2017-05-16453.00453.00451.00451.004200019016000
2017-05-15455.00455.00450.00453.00120005443000
2017-05-12462.00462.00458.00458.0040001841000
2017-05-11460.00462.00459.00462.0090004142000
2017-05-10463.00463.00460.00461.0070003230000
2017-05-09464.00464.00462.00463.0090004171000
2017-05-08467.00468.00466.00466.00150006999000
2017-05-02468.00468.00463.00467.00100004659000
2017-05-01469.00469.00461.00464.0030001394000
2017-04-28469.00469.00464.00465.003700017267000
2017-04-27476.00476.00474.00474.00110005234000
2017-04-26471.00472.00467.00472.0080003754000
2017-04-25471.00471.00466.00471.002200010334000
2017-04-24472.00472.00464.00469.00160007492000
2017-04-21467.00467.00463.00467.00120005590000
2017-04-20453.00460.00453.00460.0080003651000
2017-04-19453.00453.00445.00447.00110004926000
2017-04-18444.00453.00444.00453.0030001342000
2017-04-17430.00438.00430.00438.0090003878000
2017-04-14429.00433.00429.00433.00130005589000
2017-04-13432.00439.00428.00433.00210009082000
2017-04-12450.00450.00438.00438.00190008407000
2017-04-11451.00451.00448.00450.0040001797000
2017-04-10451.00451.00451.00451.0030001353000
2017-04-07447.00448.00443.00448.00190008486000
2017-04-06464.00465.00449.00449.005500025177000
2017-04-05466.00466.00464.00464.00110005116000
2017-04-04476.00476.00465.00465.00140006569000
2017-04-03478.00480.00475.00475.00130006208000
2017-03-31477.00477.00476.00476.00100004761000
2017-03-30472.00479.00472.00478.00100004751000
2017-03-29476.00477.00471.00476.00180008550000
2017-03-28500.00510.00481.00481.0011200055228000
2017-03-27470.00475.00470.00475.0080003774000
2017-03-24477.00480.00470.00473.00190009026000
2017-03-23471.00471.00470.00470.0080003763000
2017-03-22473.00473.00470.00470.0090004242000
2017-03-21480.00480.00475.00475.00140006659000
2017-03-17479.00479.00476.00478.0080003821000
2017-03-16481.00484.00480.00480.00100004816000
2017-03-15476.00480.00476.00480.0070003347000
2017-03-14478.00481.00478.00478.00110005278000
2017-03-13481.00481.00479.00479.002000960000
2017-03-10481.00483.00481.00483.002000964000
2017-03-09472.00475.00472.00475.002000947000
2017-03-08475.00476.00475.00476.0060002851000
2017-03-07472.00476.00472.00476.0050002370000
2017-03-06471.00476.00471.00476.0080003787000
2017-03-03474.00476.00472.00476.00110005208000
2017-03-02479.00479.00476.00478.00110005258000
2017-03-01483.00483.00472.00475.003900018655000
2017-02-28485.00485.00483.00484.00110005323000
2017-02-27488.00488.00487.00487.002100010247000
2017-02-24489.00489.00489.00489.0060002934000
2017-02-23488.00490.00487.00490.0080003904000
2017-02-22492.00492.00486.00488.0080003908000
2017-02-21487.00491.00487.00491.0090004391000
2017-02-20493.00493.00486.00486.00180008827000
2017-02-17489.00494.00489.00493.002300011294000
2017-02-16489.00492.00486.00488.00150007330000
2017-02-15488.00488.00485.00486.0080003890000
2017-02-14486.00486.00482.00485.00110005322000
2017-02-13490.00490.00482.00483.004100019939000
2017-02-10489.00492.00488.00492.002100010292000
2017-02-09489.00493.00489.00489.00110005390000
2017-02-08489.00492.00485.00492.002500012247000
2017-02-07486.00491.00482.00488.002400011689000
2017-02-06487.00487.00480.00486.00200009700000
2017-02-03486.00490.00482.00487.00190009222000
2017-02-02510.00510.00487.00490.0010300051304000
2017-02-01498.00509.00495.00504.004700023556000
2017-01-31499.00503.00499.00500.005000025062000
2017-01-30496.00503.00496.00503.004000020012000
2017-01-27494.00496.00491.00492.005500027155000
2017-01-26488.00489.00486.00486.00160007801000
2017-01-25488.00491.00482.00486.008700042286000
2017-01-24478.00486.00474.00477.004200020089000
2017-01-23474.00483.00474.00483.002100010028000
2017-01-20466.00481.00466.00481.009400044434000
2017-01-19468.00470.00461.00464.005600026115000
2017-01-18461.00462.00454.00461.003100014236000
2017-01-17460.00472.00457.00461.0012400057580000
2017-01-16454.00456.00451.00451.0090004085000
2017-01-13451.00454.00451.00454.0050002259000
2017-01-12456.00456.00453.00453.0080003633000
2017-01-11455.00457.00451.00453.00170007707000
2017-01-10459.00459.00451.00453.0080003636000
2017-01-06457.00460.00454.00458.00110005024000
2017-01-05457.00458.00451.00458.00190008646000
2017-01-04443.00455.00442.00454.003600016217000
2016-12-30435.00445.00435.00445.00150006634000
2016-12-29440.00444.00437.00438.00190008364000
2016-12-28438.00445.00438.00440.003000013242000
2016-12-27435.00436.00433.00436.003500015225000
2016-12-26435.00437.00432.00435.003700016073000
2016-12-22443.00443.00437.00440.003700016285000
2016-12-21442.00444.00441.00442.003100013704000
2016-12-20443.00443.00439.00441.00180007942000
2016-12-19445.00450.00438.00444.00180007989000
2016-12-16446.00448.00445.00445.002400010711000
2016-12-15447.00448.00446.00446.00190008493000
2016-12-14447.00456.00447.00451.00100004496000
2016-12-13444.00455.00442.00455.002300010301000
2016-12-12460.00460.00445.00445.003000013652000
2016-12-09461.00469.00460.00461.003800017602000
2016-12-08444.00462.00443.00462.007200032680000
2016-12-07429.00437.00426.00435.003800016404000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter