環境管理センター(4657)の株価時系列情報
環境管理センター(4657)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2006/12/29 | 416 | 416 | 411 | 411 | 1,700 |
2006/12/28 | 416 | 416 | 416 | 416 | 500 |
2006/12/27 | 421 | 421 | 416 | 416 | 200 |
2006/12/26 | 421 | 430 | 421 | 421 | 1,200 |
2006/12/25 | 431 | 431 | 425 | 425 | 1,100 |
2006/12/22 | 426 | 427 | 426 | 426 | 600 |
2006/12/21 | 433 | 433 | 426 | 426 | 1,200 |
2006/12/20 | 430 | 431 | 430 | 431 | 1,200 |
2006/12/19 | 430 | 430 | 426 | 430 | 1,500 |
2006/12/18 | 427 | 430 | 426 | 426 | 4,600 |
2006/12/15 | 420 | 429 | 420 | 428 | 2,300 |
2006/12/14 | 419 | 420 | 416 | 419 | 1,100 |
2006/12/13 | 416 | 420 | 416 | 420 | 500 |
2006/12/12 | 420 | 420 | 417 | 417 | 1,500 |
2006/12/11 | 420 | 422 | 420 | 421 | 1,400 |
2006/12/08 | 412 | 420 | 412 | 420 | 500 |
2006/12/07 | 410 | 410 | 410 | 410 | 6,200 |
2006/12/06 | 410 | 410 | 410 | 410 | 300 |
2006/12/05 | 410 | 410 | 410 | 410 | 1,900 |
2006/12/01 | 410 | 410 | 410 | 410 | 2,200 |
2006/11/30 | 410 | 410 | 406 | 406 | 500 |
2006/11/29 | 406 | 406 | 406 | 406 | 600 |
2006/11/28 | 404 | 410 | 404 | 410 | 300 |
2006/11/27 | 410 | 410 | 406 | 410 | 500 |
2006/11/24 | 421 | 421 | 420 | 420 | 1,000 |
2006/11/22 | 426 | 426 | 426 | 426 | 200 |
2006/11/21 | 434 | 434 | 426 | 426 | 200 |
2006/11/20 | 435 | 437 | 434 | 434 | 1,900 |
2006/11/14 | 439 | 439 | 427 | 434 | 500 |
2006/11/13 | 426 | 426 | 426 | 426 | 100 |
2006/11/10 | 440 | 440 | 425 | 425 | 1,400 |
2006/11/09 | 440 | 440 | 440 | 440 | 100 |
2006/11/08 | 441 | 441 | 435 | 435 | 2,500 |
2006/11/07 | 440 | 440 | 440 | 440 | 200 |
2006/11/06 | 447 | 450 | 440 | 440 | 1,000 |
2006/11/01 | 469 | 469 | 449 | 449 | 200 |
2006/10/30 | 450 | 465 | 450 | 465 | 400 |
2006/10/27 | 452 | 470 | 450 | 450 | 1,600 |
2006/10/26 | 440 | 440 | 440 | 440 | 1,500 |
2006/10/24 | 450 | 451 | 450 | 451 | 900 |
2006/10/23 | 452 | 452 | 452 | 452 | 1,100 |
2006/10/20 | 452 | 452 | 452 | 452 | 400 |
2006/10/19 | 449 | 449 | 443 | 449 | 500 |
2006/10/18 | 440 | 440 | 440 | 440 | 1,800 |
2006/10/17 | 441 | 441 | 441 | 441 | 400 |
2006/10/16 | 469 | 469 | 443 | 443 | 300 |
2006/10/13 | 455 | 455 | 440 | 440 | 1,500 |
2006/10/12 | 460 | 460 | 460 | 460 | 300 |
2006/10/11 | 465 | 465 | 465 | 465 | 1,000 |
2006/10/10 | 474 | 475 | 465 | 465 | 1,100 |
2006/10/06 | 465 | 465 | 465 | 465 | 200 |
2006/10/04 | 472 | 472 | 469 | 469 | 300 |
2006/10/03 | 468 | 475 | 468 | 475 | 600 |
2006/10/02 | 471 | 471 | 471 | 471 | 200 |
2006/09/29 | 485 | 485 | 485 | 485 | 400 |
2006/09/27 | 485 | 485 | 485 | 485 | 200 |
2006/09/26 | 485 | 485 | 485 | 485 | 500 |
2006/09/25 | 485 | 485 | 485 | 485 | 300 |
2006/09/22 | 485 | 485 | 485 | 485 | 100 |
2006/09/21 | 485 | 485 | 485 | 485 | 900 |
2006/09/20 | 480 | 486 | 480 | 485 | 1,600 |
2006/09/19 | 485 | 485 | 480 | 480 | 200 |
2006/09/15 | 465 | 480 | 465 | 480 | 200 |
2006/09/14 | 480 | 480 | 480 | 480 | 100 |
2006/09/13 | 480 | 499 | 471 | 499 | 1,100 |
2006/09/12 | 480 | 480 | 480 | 480 | 1,000 |
2006/09/11 | 480 | 480 | 480 | 480 | 200 |
2006/09/07 | 472 | 472 | 460 | 460 | 500 |
2006/09/06 | 479 | 479 | 474 | 474 | 200 |
2006/09/05 | 479 | 479 | 479 | 479 | 100 |
2006/09/04 | 470 | 470 | 470 | 470 | 100 |
2006/09/01 | 483 | 483 | 480 | 480 | 600 |
2006/08/29 | 500 | 501 | 499 | 501 | 500 |
2006/08/28 | 499 | 499 | 499 | 499 | 100 |
2006/08/25 | 498 | 499 | 498 | 499 | 200 |
2006/08/24 | 488 | 499 | 487 | 494 | 700 |
2006/08/23 | 487 | 487 | 485 | 485 | 400 |
2006/08/22 | 482 | 485 | 482 | 482 | 1,500 |
2006/08/21 | 478 | 482 | 477 | 482 | 400 |
2006/08/18 | 475 | 475 | 474 | 474 | 300 |
2006/08/17 | 465 | 465 | 465 | 465 | 200 |
2006/08/16 | 470 | 473 | 470 | 473 | 400 |
2006/08/15 | 470 | 470 | 470 | 470 | 400 |
2006/08/14 | 470 | 470 | 470 | 470 | 1,400 |
2006/08/11 | 470 | 470 | 470 | 470 | 100 |
2006/08/10 | 470 | 470 | 468 | 468 | 800 |
2006/08/08 | 468 | 468 | 468 | 468 | 100 |
2006/08/07 | 471 | 480 | 466 | 466 | 700 |
2006/08/03 | 477 | 477 | 476 | 476 | 200 |
2006/08/02 | 477 | 477 | 477 | 477 | 200 |
2006/08/01 | 474 | 474 | 474 | 474 | 100 |
2006/07/31 | 469 | 469 | 469 | 469 | 100 |
2006/07/28 | 469 | 469 | 456 | 456 | 1,200 |
2006/07/27 | 456 | 456 | 456 | 456 | 400 |
2006/07/26 | 458 | 458 | 455 | 455 | 3,400 |
2006/07/21 | 455 | 455 | 455 | 455 | 200 |
2006/07/20 | 454 | 454 | 454 | 454 | 1,000 |
2006/07/18 | 454 | 454 | 454 | 454 | 400 |
2006/07/14 | 466 | 466 | 465 | 465 | 300 |
2006/07/12 | 465 | 465 | 465 | 465 | 100 |
2006/07/11 | 463 | 463 | 463 | 463 | 1,100 |
2006/07/10 | 462 | 462 | 462 | 462 | 200 |
2006/07/07 | 471 | 471 | 460 | 460 | 500 |
2006/07/06 | 470 | 470 | 470 | 470 | 900 |
2006/07/05 | 484 | 484 | 484 | 484 | 100 |
2006/07/04 | 490 | 490 | 485 | 485 | 600 |
2006/07/03 | 491 | 491 | 490 | 490 | 1,400 |
2006/06/30 | 479 | 490 | 479 | 490 | 1,000 |
2006/06/29 | 479 | 479 | 475 | 479 | 500 |
2006/06/28 | 469 | 477 | 463 | 477 | 2,200 |
2006/06/27 | 488 | 499 | 481 | 481 | 2,900 |
2006/06/26 | 476 | 476 | 460 | 470 | 2,100 |
2006/06/23 | 484 | 485 | 481 | 481 | 1,600 |
2006/06/22 | 494 | 494 | 490 | 490 | 1,000 |
2006/06/21 | 492 | 492 | 490 | 490 | 200 |
2006/06/20 | 483 | 485 | 483 | 483 | 800 |
2006/06/19 | 480 | 483 | 480 | 483 | 600 |
2006/06/16 | 476 | 498 | 476 | 483 | 1,800 |
2006/06/15 | 480 | 480 | 475 | 475 | 200 |
2006/06/14 | 460 | 474 | 460 | 474 | 1,300 |
2006/06/13 | 451 | 460 | 450 | 460 | 3,000 |
2006/06/12 | 447 | 450 | 447 | 450 | 900 |
2006/06/09 | 445 | 445 | 432 | 432 | 1,800 |
2006/06/08 | 451 | 460 | 440 | 441 | 2,100 |
2006/06/07 | 452 | 476 | 452 | 476 | 500 |
2006/06/06 | 465 | 465 | 450 | 450 | 1,200 |
2006/06/05 | 461 | 461 | 461 | 461 | 100 |
2006/06/02 | 482 | 482 | 430 | 450 | 1,900 |
2006/06/01 | 483 | 483 | 483 | 483 | 100 |
2006/05/31 | 501 | 501 | 481 | 481 | 1,500 |
2006/05/30 | 505 | 505 | 505 | 505 | 300 |
2006/05/29 | 500 | 520 | 500 | 505 | 2,200 |
2006/05/26 | 500 | 502 | 485 | 502 | 2,200 |
2006/05/25 | 484 | 488 | 480 | 485 | 700 |
2006/05/24 | 465 | 483 | 465 | 476 | 1,200 |
2006/05/23 | 480 | 480 | 465 | 480 | 2,700 |
2006/05/22 | 498 | 505 | 490 | 505 | 900 |
2006/05/19 | 501 | 509 | 491 | 499 | 2,200 |
2006/05/18 | 497 | 497 | 474 | 495 | 2,000 |
2006/05/17 | 515 | 516 | 490 | 495 | 3,500 |
2006/05/16 | 519 | 535 | 512 | 515 | 11,900 |
2006/05/15 | 530 | 549 | 525 | 549 | 2,600 |
2006/05/12 | 536 | 536 | 525 | 530 | 2,100 |
2006/05/11 | 542 | 544 | 536 | 536 | 1,100 |
2006/05/10 | 542 | 542 | 536 | 536 | 1,600 |
2006/05/09 | 535 | 535 | 535 | 535 | 300 |
2006/05/08 | 531 | 540 | 530 | 530 | 800 |
2006/05/02 | 540 | 540 | 523 | 526 | 1,700 |
2006/05/01 | 540 | 545 | 515 | 535 | 4,700 |
2006/04/28 | 538 | 555 | 525 | 527 | 8,700 |
2006/04/27 | 537 | 537 | 520 | 520 | 1,200 |
2006/04/26 | 530 | 530 | 522 | 522 | 1,600 |
2006/04/25 | 543 | 556 | 535 | 535 | 3,500 |
2006/04/24 | 540 | 540 | 515 | 516 | 3,400 |
2006/04/21 | 550 | 551 | 541 | 541 | 6,500 |
2006/04/20 | 545 | 546 | 545 | 545 | 1,900 |
2006/04/19 | 553 | 555 | 530 | 545 | 7,000 |
2006/04/18 | 541 | 555 | 525 | 555 | 4,400 |
2006/04/17 | 567 | 567 | 544 | 544 | 28,900 |
2006/04/14 | 561 | 569 | 555 | 560 | 19,800 |
2006/04/13 | 613 | 620 | 571 | 574 | 174,100 |
2006/04/12 | 521 | 523 | 520 | 523 | 1,800 |
2006/04/11 | 531 | 531 | 522 | 522 | 1,000 |
2006/04/10 | 529 | 529 | 525 | 525 | 5,200 |
2006/04/07 | 530 | 530 | 527 | 529 | 400 |
2006/04/06 | 525 | 531 | 524 | 530 | 2,700 |
2006/04/05 | 527 | 529 | 525 | 525 | 3,600 |
2006/04/04 | 530 | 530 | 527 | 528 | 3,800 |
2006/04/03 | 529 | 529 | 525 | 527 | 5,400 |
2006/03/31 | 523 | 529 | 523 | 529 | 2,100 |
2006/03/30 | 520 | 523 | 519 | 523 | 1,100 |
2006/03/29 | 518 | 520 | 516 | 520 | 400 |
2006/03/28 | 525 | 525 | 510 | 520 | 700 |
2006/03/27 | 530 | 530 | 521 | 530 | 1,800 |
2006/03/24 | 515 | 530 | 509 | 530 | 4,000 |
2006/03/23 | 529 | 529 | 515 | 515 | 3,800 |
2006/03/22 | 517 | 520 | 515 | 515 | 3,300 |
2006/03/20 | 530 | 535 | 515 | 516 | 5,200 |
2006/03/17 | 515 | 530 | 515 | 530 | 400 |
2006/03/16 | 527 | 527 | 515 | 515 | 2,900 |
2006/03/15 | 527 | 527 | 520 | 526 | 4,100 |
2006/03/14 | 525 | 525 | 525 | 525 | 200 |
2006/03/13 | 515 | 525 | 515 | 525 | 1,600 |
2006/03/10 | 515 | 520 | 515 | 515 | 1,700 |
2006/03/09 | 512 | 515 | 512 | 515 | 300 |
2006/03/08 | 513 | 520 | 512 | 520 | 1,000 |
2006/03/07 | 530 | 530 | 525 | 525 | 1,400 |
2006/03/06 | 505 | 521 | 505 | 520 | 1,500 |
2006/03/03 | 500 | 505 | 500 | 505 | 900 |
2006/03/02 | 527 | 528 | 505 | 505 | 2,100 |
2006/03/01 | 530 | 535 | 529 | 535 | 4,500 |
2006/02/28 | 544 | 544 | 535 | 537 | 1,500 |
2006/02/27 | 535 | 540 | 535 | 538 | 1,900 |
2006/02/24 | 529 | 532 | 529 | 530 | 4,600 |
2006/02/23 | 524 | 525 | 508 | 519 | 3,500 |
2006/02/22 | 505 | 510 | 505 | 510 | 2,200 |
2006/02/21 | 526 | 526 | 507 | 525 | 2,500 |
2006/02/20 | 530 | 530 | 526 | 527 | 2,600 |
2006/02/17 | 524 | 535 | 520 | 530 | 3,400 |
2006/02/16 | 523 | 526 | 521 | 524 | 1,300 |
2006/02/15 | 532 | 535 | 530 | 530 | 2,100 |
2006/02/14 | 540 | 540 | 530 | 530 | 3,800 |
2006/02/13 | 560 | 560 | 540 | 540 | 6,500 |
2006/02/10 | 558 | 560 | 556 | 556 | 3,400 |
2006/02/09 | 550 | 560 | 548 | 557 | 7,700 |
2006/02/08 | 570 | 570 | 550 | 551 | 3,400 |
2006/02/07 | 567 | 570 | 563 | 570 | 4,200 |
2006/02/06 | 575 | 580 | 562 | 579 | 4,100 |
2006/02/03 | 571 | 580 | 570 | 575 | 1,900 |
2006/02/02 | 589 | 589 | 570 | 570 | 2,800 |
2006/02/01 | 590 | 590 | 580 | 580 | 2,600 |
2006/01/31 | 590 | 590 | 575 | 575 | 10,100 |
2006/01/30 | 577 | 581 | 560 | 570 | 7,300 |
2006/01/27 | 557 | 569 | 541 | 560 | 7,400 |
2006/01/26 | 571 | 571 | 556 | 569 | 2,900 |
2006/01/25 | 570 | 579 | 562 | 570 | 1,900 |
2006/01/24 | 555 | 580 | 550 | 550 | 4,300 |
2006/01/23 | 579 | 579 | 555 | 555 | 4,400 |
2006/01/20 | 579 | 600 | 570 | 580 | 2,900 |
2006/01/19 | 521 | 570 | 521 | 556 | 3,600 |
2006/01/18 | 565 | 565 | 531 | 531 | 9,200 |
2006/01/17 | 595 | 595 | 576 | 577 | 6,800 |
2006/01/16 | 605 | 605 | 581 | 596 | 10,500 |
2006/01/13 | 600 | 608 | 600 | 605 | 7,600 |
2006/01/12 | 600 | 613 | 600 | 600 | 18,200 |
2006/01/11 | 609 | 610 | 593 | 600 | 13,500 |
2006/01/10 | 583 | 615 | 583 | 608 | 16,200 |
2006/01/06 | 570 | 582 | 561 | 582 | 8,400 |
2006/01/05 | 586 | 590 | 560 | 568 | 21,600 |
2006/01/04 | 560 | 560 | 550 | 560 | 1,900 |