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 |
---|---|---|---|---|---|
2002/12/26 | 410 | 410 | 410 | 410 | 100 |
2002/12/25 | 420 | 430 | 410 | 410 | 2,300 |
2002/12/24 | 408 | 408 | 408 | 408 | 1,000 |
2002/12/20 | 407 | 407 | 407 | 407 | 100 |
2002/12/19 | 355 | 360 | 355 | 360 | 1,100 |
2002/12/16 | 356 | 356 | 356 | 356 | 100 |
2002/12/12 | 340 | 340 | 340 | 340 | 6,000 |
2002/12/11 | 330 | 330 | 330 | 330 | 2,000 |
2002/12/10 | 330 | 330 | 330 | 330 | 900 |
2002/12/09 | 330 | 330 | 330 | 330 | 100 |
2002/12/04 | 330 | 330 | 330 | 330 | 300 |
2002/12/02 | 340 | 340 | 330 | 330 | 2,100 |
2002/11/29 | 340 | 340 | 330 | 330 | 1,400 |
2002/11/28 | 345 | 345 | 340 | 340 | 700 |
2002/11/27 | 345 | 345 | 345 | 345 | 1,200 |
2002/11/22 | 340 | 340 | 340 | 340 | 800 |
2002/11/21 | 340 | 340 | 340 | 340 | 200 |
2002/11/20 | 360 | 360 | 360 | 360 | 1,800 |
2002/11/19 | 360 | 360 | 360 | 360 | 400 |
2002/11/11 | 380 | 380 | 380 | 380 | 1,000 |
2002/10/29 | 380 | 380 | 380 | 380 | 200 |
2002/10/24 | 350 | 350 | 350 | 350 | 1,200 |
2002/10/23 | 381 | 381 | 360 | 360 | 600 |
2002/10/22 | 390 | 390 | 390 | 390 | 1,200 |
2002/10/21 | 390 | 390 | 390 | 390 | 4,500 |
2002/10/18 | 390 | 390 | 390 | 390 | 1,500 |
2002/10/16 | 395 | 395 | 390 | 390 | 1,200 |
2002/10/15 | 395 | 395 | 395 | 395 | 300 |
2002/10/10 | 400 | 400 | 400 | 400 | 900 |
2002/09/30 | 402 | 402 | 400 | 400 | 2,000 |
2002/09/27 | 407 | 407 | 405 | 405 | 2,000 |
2002/09/26 | 407 | 407 | 407 | 407 | 2,000 |
2002/09/25 | 408 | 408 | 407 | 407 | 1,000 |
2002/09/24 | 407 | 407 | 407 | 407 | 900 |
2002/09/20 | 412 | 412 | 412 | 412 | 1,900 |
2002/09/17 | 420 | 420 | 420 | 420 | 1,000 |
2002/09/13 | 445 | 445 | 410 | 410 | 2,300 |
2002/09/11 | 500 | 500 | 500 | 500 | 200 |
2002/09/10 | 530 | 530 | 500 | 500 | 1,300 |
2002/09/05 | 530 | 530 | 530 | 530 | 200 |
2002/09/03 | 545 | 545 | 545 | 545 | 300 |
2002/08/28 | 570 | 570 | 570 | 570 | 500 |
2002/08/23 | 550 | 550 | 550 | 550 | 200 |
2002/08/20 | 570 | 570 | 570 | 570 | 1,200 |
2002/08/19 | 570 | 570 | 570 | 570 | 200 |
2002/08/09 | 565 | 565 | 565 | 565 | 700 |
2002/08/07 | 565 | 565 | 565 | 565 | 300 |
2002/08/02 | 565 | 565 | 565 | 565 | 400 |
2002/08/01 | 550 | 550 | 550 | 550 | 400 |
2002/07/31 | 550 | 550 | 550 | 550 | 100 |
2002/07/30 | 540 | 540 | 540 | 540 | 500 |
2002/07/25 | 550 | 550 | 550 | 550 | 100 |
2002/07/19 | 555 | 585 | 555 | 585 | 1,700 |
2002/07/15 | 600 | 600 | 600 | 600 | 100 |
2002/07/10 | 590 | 590 | 580 | 580 | 1,000 |
2002/07/04 | 600 | 600 | 600 | 600 | 500 |
2002/07/02 | 600 | 600 | 600 | 600 | 4,100 |
2002/06/24 | 600 | 600 | 600 | 600 | 100 |
2002/06/20 | 630 | 630 | 630 | 630 | 1,100 |
2002/06/13 | 630 | 630 | 630 | 630 | 500 |
2002/06/12 | 630 | 630 | 630 | 630 | 100 |
2002/06/11 | 590 | 590 | 590 | 590 | 100 |
2002/05/31 | 590 | 590 | 590 | 590 | 300 |
2002/05/27 | 645 | 645 | 645 | 645 | 700 |
2002/05/24 | 645 | 645 | 645 | 645 | 200 |
2002/05/22 | 630 | 645 | 630 | 645 | 1,900 |
2002/05/20 | 599 | 600 | 599 | 600 | 1,200 |
2002/05/17 | 599 | 599 | 599 | 599 | 200 |
2002/05/10 | 674 | 674 | 660 | 660 | 600 |
2002/04/26 | 730 | 730 | 660 | 660 | 800 |
2002/04/25 | 680 | 750 | 580 | 750 | 16,600 |
2002/04/24 | 610 | 700 | 580 | 680 | 3,200 |
2002/04/23 | 560 | 650 | 560 | 650 | 200 |
2002/04/22 | 560 | 630 | 560 | 630 | 200 |
2002/04/19 | 660 | 660 | 630 | 630 | 1,900 |
2002/04/18 | 660 | 660 | 660 | 660 | 100 |
2002/04/17 | 700 | 700 | 690 | 690 | 2,900 |
2002/04/16 | 700 | 700 | 700 | 700 | 1,800 |
2002/04/15 | 675 | 700 | 675 | 700 | 11,200 |
2002/04/12 | 700 | 700 | 700 | 700 | 700 |
2002/04/11 | 650 | 700 | 650 | 700 | 1,000 |
2002/04/10 | 610 | 620 | 610 | 620 | 1,500 |
2002/04/09 | 547 | 610 | 547 | 610 | 3,000 |
2002/04/04 | 550 | 565 | 550 | 565 | 2,000 |
2002/04/02 | 515 | 515 | 515 | 515 | 1,000 |
2002/04/01 | 490 | 490 | 490 | 490 | 1,000 |
2002/03/29 | 570 | 570 | 570 | 570 | 2,000 |
2002/03/28 | 600 | 624 | 600 | 615 | 9,000 |
2002/03/27 | 499 | 524 | 499 | 524 | 6,000 |
2002/03/20 | 435 | 435 | 435 | 435 | 2,000 |
2002/03/19 | 435 | 435 | 435 | 435 | 1,000 |
2002/03/08 | 390 | 405 | 390 | 405 | 3,000 |
2002/03/07 | 400 | 400 | 370 | 370 | 5,000 |
2002/03/06 | 400 | 400 | 400 | 400 | 2,000 |
2002/03/05 | 400 | 400 | 400 | 400 | 1,000 |
2002/03/04 | 420 | 420 | 400 | 400 | 6,000 |
2002/03/01 | 420 | 420 | 420 | 420 | 2,000 |
2002/02/27 | 430 | 430 | 430 | 430 | 3,000 |
2002/02/26 | 450 | 450 | 450 | 450 | 2,000 |
2002/02/21 | 477 | 477 | 477 | 477 | 1,000 |
2002/02/20 | 477 | 477 | 477 | 477 | 1,000 |
2002/02/15 | 477 | 477 | 477 | 477 | 1,000 |
2002/02/13 | 480 | 480 | 480 | 480 | 2,000 |
2002/02/08 | 489 | 489 | 480 | 480 | 3,000 |
2002/01/30 | 500 | 500 | 490 | 490 | 2,000 |
2002/01/28 | 500 | 500 | 500 | 500 | 12,000 |
2002/01/25 | 500 | 500 | 500 | 500 | 1,000 |
2002/01/18 | 511 | 511 | 511 | 511 | 1,000 |
2002/01/16 | 511 | 511 | 511 | 511 | 1,000 |
2002/01/15 | 511 | 511 | 511 | 511 | 1,000 |
2002/01/11 | 511 | 511 | 511 | 511 | 2,000 |