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 |
|---|---|---|---|---|---|
| 2000/12/29 | 700 | 700 | 700 | 700 | 1,000 |
| 2000/12/27 | 705 | 705 | 705 | 705 | 1,000 |
| 2000/12/21 | 710 | 710 | 710 | 710 | 2,000 |
| 2000/12/20 | 750 | 750 | 750 | 750 | 4,000 |
| 2000/12/18 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/12/12 | 800 | 800 | 750 | 750 | 3,000 |
| 2000/12/07 | 750 | 750 | 750 | 750 | 2,000 |
| 2000/12/06 | 720 | 720 | 700 | 700 | 4,000 |
| 2000/12/04 | 750 | 750 | 750 | 750 | 3,000 |
| 2000/12/01 | 750 | 750 | 750 | 750 | 1,000 |
| 2000/11/29 | 720 | 750 | 720 | 750 | 3,000 |
| 2000/11/24 | 750 | 800 | 750 | 800 | 3,000 |
| 2000/11/20 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/11/17 | 770 | 810 | 770 | 810 | 3,000 |
| 2000/11/16 | 770 | 770 | 770 | 770 | 2,000 |
| 2000/11/15 | 800 | 800 | 770 | 770 | 8,000 |
| 2000/11/10 | 820 | 820 | 820 | 820 | 1,000 |
| 2000/11/07 | 820 | 820 | 820 | 820 | 4,000 |
| 2000/11/06 | 810 | 810 | 810 | 810 | 1,000 |
| 2000/11/02 | 770 | 770 | 770 | 770 | 1,000 |
| 2000/11/01 | 770 | 770 | 770 | 770 | 1,000 |
| 2000/10/31 | 760 | 760 | 760 | 760 | 2,000 |
| 2000/10/30 | 800 | 800 | 760 | 760 | 11,000 |
| 2000/10/27 | 890 | 890 | 800 | 800 | 3,000 |
| 2000/10/26 | 830 | 830 | 830 | 830 | 1,000 |
| 2000/10/24 | 890 | 890 | 890 | 890 | 1,000 |
| 2000/10/23 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/10/18 | 940 | 940 | 930 | 930 | 4,000 |
| 2000/10/11 | 1,000 | 1,080 | 1,000 | 1,080 | 4,000 |
| 2000/10/10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/10/06 | 990 | 990 | 990 | 990 | 1,000 |
| 2000/10/04 | 970 | 970 | 970 | 970 | 1,000 |
| 2000/09/18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2000/09/08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/09/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/09/04 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 |
| 2000/09/01 | 1,070 | 1,100 | 1,070 | 1,100 | 2,000 |
| 2000/08/23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/08/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/08/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/08/16 | 1,140 | 1,140 | 1,050 | 1,050 | 2,000 |
| 2000/08/09 | 1,050 | 1,130 | 1,050 | 1,130 | 3,000 |
| 2000/08/04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/08/03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/08/01 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 |
| 2000/07/27 | 1,140 | 1,140 | 1,080 | 1,080 | 3,000 |
| 2000/07/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2000/07/21 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 |
| 2000/07/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2000/07/10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 2000/07/03 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 |
| 2000/06/30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 2000/06/23 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 |
| 2000/06/19 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 2000/06/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/06/15 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 |
| 2000/06/14 | 1,210 | 1,410 | 1,210 | 1,400 | 11,000 |
| 2000/06/12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2000/06/09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/06/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/06/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2000/06/02 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 2000/06/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 2000/05/31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/05/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/05/22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/05/19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/05/18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/05/17 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 |
| 2000/05/02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2000/04/27 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 |
| 2000/04/26 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 2000/04/25 | 975 | 1,080 | 975 | 1,080 | 6,000 |
| 2000/04/21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2000/04/18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2000/04/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/04/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 2000/04/10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/04/05 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2000/04/04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2000/03/30 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 2000/03/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2000/03/27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2000/03/24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2000/03/23 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2000/03/22 | 1,050 | 1,090 | 1,050 | 1,090 | 2,000 |
| 2000/03/17 | 985 | 985 | 985 | 985 | 1,000 |
| 2000/03/15 | 940 | 940 | 940 | 940 | 2,000 |
| 2000/03/08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2000/03/07 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2000/03/03 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2000/03/02 | 1,240 | 1,350 | 1,240 | 1,340 | 16,000 |
| 2000/03/01 | 1,110 | 1,250 | 1,110 | 1,250 | 5,000 |
| 2000/02/29 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 |
| 2000/02/28 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/02/25 | 925 | 950 | 925 | 950 | 5,000 |
| 2000/02/23 | 910 | 910 | 910 | 910 | 3,000 |
| 2000/02/22 | 910 | 910 | 900 | 900 | 2,000 |
| 2000/02/21 | 945 | 945 | 910 | 910 | 3,000 |
| 2000/02/18 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/02/17 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/02/16 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/02/15 | 970 | 970 | 950 | 950 | 2,000 |
| 2000/02/10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/02/07 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 2000/02/04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2000/02/03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2000/02/02 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2000/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000/01/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/01/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2000/01/13 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 |