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 |
---|---|---|---|---|---|
2003/12/30 | 432 | 432 | 432 | 432 | 2,000 |
2003/12/24 | 450 | 450 | 430 | 440 | 7,200 |
2003/12/22 | 475 | 475 | 450 | 450 | 1,500 |
2003/12/19 | 444 | 444 | 444 | 444 | 200 |
2003/12/18 | 430 | 430 | 430 | 430 | 1,000 |
2003/12/17 | 435 | 435 | 435 | 435 | 1,600 |
2003/12/16 | 500 | 500 | 440 | 440 | 3,500 |
2003/12/11 | 545 | 545 | 545 | 545 | 500 |
2003/12/10 | 550 | 550 | 545 | 545 | 3,000 |
2003/12/09 | 545 | 545 | 545 | 545 | 1,000 |
2003/11/28 | 545 | 545 | 545 | 545 | 200 |
2003/11/20 | 600 | 600 | 595 | 595 | 1,700 |
2003/11/10 | 630 | 630 | 600 | 600 | 1,200 |
2003/11/07 | 630 | 630 | 630 | 630 | 1,000 |
2003/11/05 | 630 | 630 | 630 | 630 | 100 |
2003/11/04 | 640 | 640 | 640 | 640 | 100 |
2003/10/31 | 650 | 650 | 650 | 650 | 100 |
2003/10/28 | 660 | 660 | 660 | 660 | 100 |
2003/10/20 | 678 | 678 | 660 | 660 | 2,900 |
2003/10/16 | 678 | 678 | 678 | 678 | 100 |
2003/10/14 | 690 | 690 | 690 | 690 | 100 |
2003/10/10 | 699 | 699 | 690 | 690 | 1,800 |
2003/10/09 | 700 | 700 | 699 | 699 | 1,600 |
2003/10/08 | 715 | 715 | 700 | 700 | 2,100 |
2003/10/07 | 700 | 715 | 700 | 715 | 1,100 |
2003/10/03 | 720 | 720 | 720 | 720 | 300 |
2003/10/01 | 712 | 712 | 712 | 712 | 300 |
2003/09/30 | 710 | 710 | 710 | 710 | 200 |
2003/09/29 | 701 | 701 | 701 | 701 | 1,000 |
2003/09/25 | 780 | 780 | 780 | 780 | 100 |
2003/09/24 | 750 | 750 | 750 | 750 | 300 |
2003/09/19 | 770 | 770 | 770 | 770 | 800 |
2003/09/18 | 785 | 790 | 760 | 770 | 900 |
2003/09/17 | 730 | 780 | 730 | 780 | 3,000 |
2003/09/16 | 678 | 700 | 678 | 700 | 300 |
2003/09/12 | 726 | 726 | 726 | 726 | 100 |
2003/09/10 | 725 | 726 | 725 | 726 | 1,100 |
2003/09/09 | 725 | 725 | 725 | 725 | 100 |
2003/09/08 | 725 | 725 | 725 | 725 | 500 |
2003/09/03 | 745 | 745 | 745 | 745 | 200 |
2003/09/02 | 725 | 745 | 725 | 745 | 600 |
2003/08/29 | 720 | 740 | 720 | 740 | 1,000 |
2003/08/28 | 720 | 720 | 700 | 720 | 2,100 |
2003/08/27 | 700 | 720 | 700 | 720 | 1,100 |
2003/08/26 | 750 | 750 | 750 | 750 | 2,400 |
2003/08/21 | 750 | 750 | 750 | 750 | 100 |
2003/08/20 | 751 | 751 | 750 | 750 | 1,700 |
2003/08/19 | 740 | 750 | 710 | 750 | 8,200 |
2003/08/18 | 790 | 790 | 730 | 730 | 4,600 |
2003/08/15 | 727 | 781 | 727 | 781 | 700 |
2003/08/11 | 849 | 849 | 849 | 849 | 1,000 |
2003/08/08 | 845 | 850 | 790 | 850 | 5,600 |
2003/08/07 | 840 | 850 | 840 | 845 | 2,000 |
2003/08/06 | 850 | 850 | 850 | 850 | 900 |
2003/08/05 | 870 | 870 | 870 | 870 | 500 |
2003/08/01 | 899 | 905 | 875 | 895 | 4,200 |
2003/07/31 | 849 | 890 | 849 | 890 | 3,700 |
2003/07/30 | 870 | 870 | 849 | 849 | 1,400 |
2003/07/29 | 860 | 870 | 860 | 870 | 500 |
2003/07/24 | 860 | 880 | 800 | 860 | 5,500 |
2003/07/22 | 890 | 890 | 890 | 890 | 500 |
2003/07/18 | 880 | 880 | 880 | 880 | 4,500 |
2003/07/17 | 880 | 880 | 880 | 880 | 600 |
2003/07/16 | 900 | 900 | 900 | 900 | 200 |
2003/07/14 | 880 | 900 | 850 | 900 | 3,800 |
2003/07/11 | 945 | 945 | 900 | 900 | 4,000 |
2003/07/10 | 955 | 960 | 955 | 960 | 600 |
2003/07/09 | 945 | 975 | 930 | 960 | 12,000 |
2003/07/08 | 947 | 975 | 940 | 960 | 11,800 |
2003/07/07 | 895 | 955 | 880 | 945 | 14,400 |
2003/07/03 | 835 | 871 | 835 | 860 | 6,300 |
2003/07/02 | 830 | 840 | 830 | 830 | 2,600 |
2003/07/01 | 825 | 835 | 810 | 835 | 5,800 |
2003/06/30 | 830 | 830 | 825 | 825 | 2,600 |
2003/06/27 | 800 | 830 | 800 | 830 | 3,700 |
2003/06/26 | 800 | 800 | 800 | 800 | 100 |
2003/06/24 | 790 | 790 | 790 | 790 | 700 |
2003/06/23 | 761 | 795 | 730 | 795 | 4,700 |
2003/06/20 | 745 | 745 | 740 | 740 | 800 |
2003/06/19 | 720 | 745 | 720 | 745 | 600 |
2003/06/17 | 700 | 725 | 700 | 725 | 1,000 |
2003/06/16 | 715 | 720 | 700 | 720 | 2,000 |
2003/06/12 | 745 | 745 | 690 | 690 | 1,800 |
2003/06/11 | 645 | 745 | 645 | 745 | 4,500 |
2003/06/10 | 645 | 645 | 645 | 645 | 1,000 |
2003/06/09 | 660 | 690 | 645 | 645 | 1,400 |
2003/06/06 | 670 | 670 | 670 | 670 | 200 |
2003/06/05 | 620 | 660 | 614 | 660 | 2,900 |
2003/06/02 | 625 | 625 | 620 | 620 | 1,500 |
2003/05/30 | 580 | 605 | 555 | 605 | 1,100 |
2003/05/29 | 580 | 580 | 580 | 580 | 600 |
2003/05/26 | 590 | 590 | 590 | 590 | 500 |
2003/05/23 | 595 | 600 | 590 | 600 | 1,500 |
2003/05/22 | 620 | 625 | 610 | 625 | 2,500 |
2003/05/21 | 625 | 625 | 625 | 625 | 1,500 |
2003/05/20 | 620 | 625 | 620 | 625 | 3,500 |
2003/05/19 | 580 | 620 | 580 | 620 | 4,300 |
2003/05/16 | 620 | 620 | 590 | 590 | 5,700 |
2003/05/15 | 645 | 645 | 590 | 590 | 2,400 |
2003/05/14 | 615 | 650 | 590 | 590 | 3,000 |
2003/05/13 | 620 | 620 | 580 | 580 | 2,400 |
2003/05/12 | 635 | 635 | 635 | 635 | 200 |
2003/05/09 | 620 | 645 | 615 | 645 | 7,500 |
2003/05/08 | 624 | 635 | 590 | 635 | 5,300 |
2003/05/07 | 624 | 625 | 624 | 625 | 2,000 |
2003/05/06 | 600 | 625 | 600 | 625 | 7,000 |
2003/05/02 | 600 | 605 | 590 | 605 | 4,000 |
2003/05/01 | 580 | 580 | 580 | 580 | 1,000 |
2003/04/28 | 575 | 605 | 575 | 605 | 4,300 |
2003/04/25 | 580 | 580 | 565 | 565 | 1,800 |
2003/04/24 | 535 | 575 | 535 | 565 | 5,200 |
2003/04/23 | 535 | 535 | 535 | 535 | 1,000 |
2003/04/18 | 545 | 545 | 545 | 545 | 1,100 |
2003/04/17 | 555 | 555 | 545 | 545 | 1,200 |
2003/04/16 | 545 | 580 | 530 | 580 | 3,200 |
2003/04/15 | 540 | 545 | 530 | 545 | 3,600 |
2003/04/14 | 530 | 530 | 530 | 530 | 1,000 |
2003/04/11 | 530 | 530 | 510 | 530 | 2,100 |
2003/04/10 | 490 | 508 | 480 | 502 | 10,600 |
2003/04/08 | 480 | 480 | 480 | 480 | 700 |
2003/04/07 | 485 | 485 | 480 | 480 | 1,300 |
2003/04/04 | 491 | 508 | 489 | 489 | 1,600 |
2003/04/03 | 500 | 500 | 490 | 490 | 2,500 |
2003/04/01 | 508 | 508 | 508 | 508 | 200 |
2003/03/28 | 510 | 510 | 510 | 510 | 900 |
2003/03/27 | 510 | 510 | 510 | 510 | 100 |
2003/03/26 | 548 | 548 | 548 | 548 | 100 |
2003/03/25 | 555 | 555 | 555 | 555 | 100 |
2003/03/20 | 529 | 530 | 529 | 530 | 2,100 |
2003/03/18 | 510 | 530 | 510 | 529 | 1,100 |
2003/03/17 | 510 | 510 | 510 | 510 | 400 |
2003/03/13 | 515 | 515 | 515 | 515 | 3,900 |
2003/03/12 | 505 | 525 | 505 | 525 | 2,800 |
2003/03/11 | 500 | 500 | 499 | 500 | 5,400 |
2003/03/10 | 495 | 495 | 495 | 495 | 700 |
2003/03/07 | 495 | 495 | 495 | 495 | 100 |
2003/03/06 | 480 | 480 | 480 | 480 | 1,200 |
2003/03/05 | 450 | 470 | 450 | 470 | 900 |
2003/03/04 | 421 | 449 | 421 | 448 | 9,800 |
2003/03/03 | 414 | 425 | 414 | 425 | 8,000 |
2003/02/27 | 410 | 410 | 400 | 400 | 1,800 |
2003/02/26 | 412 | 415 | 412 | 415 | 3,400 |
2003/02/25 | 410 | 412 | 410 | 412 | 2,100 |
2003/02/20 | 400 | 400 | 400 | 400 | 2,000 |
2003/02/19 | 400 | 400 | 400 | 400 | 2,000 |
2003/02/18 | 400 | 400 | 400 | 400 | 100 |
2003/02/17 | 400 | 400 | 400 | 400 | 1,000 |
2003/02/14 | 400 | 400 | 400 | 400 | 200 |
2003/02/13 | 400 | 400 | 400 | 400 | 400 |
2003/02/12 | 400 | 400 | 400 | 400 | 200 |
2003/02/10 | 400 | 400 | 400 | 400 | 1,200 |
2003/02/07 | 400 | 400 | 400 | 400 | 2,000 |
2003/02/06 | 420 | 420 | 420 | 420 | 1,000 |
2003/02/03 | 410 | 410 | 410 | 410 | 1,000 |
2003/01/24 | 420 | 420 | 420 | 420 | 1,000 |
2003/01/22 | 420 | 420 | 420 | 420 | 500 |
2003/01/21 | 420 | 420 | 420 | 420 | 1,000 |
2003/01/20 | 420 | 420 | 420 | 420 | 3,500 |
2003/01/14 | 420 | 420 | 420 | 420 | 1,800 |
2003/01/07 | 410 | 420 | 410 | 420 | 1,500 |