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 |
---|---|---|---|---|---|
2004/12/30 | 418 | 418 | 410 | 410 | 300 |
2004/12/24 | 404 | 404 | 400 | 400 | 1,300 |
2004/12/22 | 400 | 400 | 400 | 400 | 1,700 |
2004/12/21 | 410 | 430 | 410 | 420 | 1,100 |
2004/12/20 | 420 | 420 | 396 | 397 | 2,200 |
2004/12/13 | 420 | 421 | 420 | 420 | 2,400 |
2004/12/10 | 420 | 420 | 420 | 420 | 100 |
2004/12/09 | 420 | 420 | 420 | 420 | 100 |
2004/12/08 | 420 | 420 | 420 | 420 | 300 |
2004/12/03 | 430 | 430 | 430 | 430 | 200 |
2004/12/02 | 429 | 429 | 429 | 429 | 200 |
2004/12/01 | 430 | 430 | 430 | 430 | 800 |
2004/11/29 | 431 | 432 | 431 | 431 | 300 |
2004/11/22 | 423 | 423 | 423 | 423 | 100 |
2004/11/19 | 423 | 423 | 423 | 423 | 1,300 |
2004/11/15 | 435 | 435 | 435 | 435 | 2,000 |
2004/11/10 | 430 | 430 | 430 | 430 | 1,000 |
2004/11/08 | 430 | 430 | 430 | 430 | 100 |
2004/11/02 | 430 | 430 | 430 | 430 | 100 |
2004/11/01 | 439 | 440 | 439 | 440 | 200 |
2004/10/29 | 420 | 420 | 420 | 420 | 400 |
2004/10/27 | 450 | 450 | 450 | 450 | 100 |
2004/10/26 | 450 | 450 | 450 | 450 | 100 |
2004/10/25 | 430 | 430 | 430 | 430 | 100 |
2004/10/22 | 430 | 430 | 430 | 430 | 2,000 |
2004/10/21 | 430 | 430 | 430 | 430 | 400 |
2004/10/20 | 450 | 450 | 430 | 430 | 1,700 |
2004/10/19 | 430 | 450 | 430 | 450 | 600 |
2004/10/13 | 465 | 465 | 450 | 450 | 1,300 |
2004/10/08 | 450 | 450 | 450 | 450 | 100 |
2004/10/07 | 450 | 450 | 450 | 450 | 100 |
2004/10/01 | 479 | 510 | 479 | 510 | 5,000 |
2004/09/30 | 480 | 480 | 480 | 480 | 2,000 |
2004/09/27 | 440 | 440 | 440 | 440 | 600 |
2004/09/24 | 465 | 465 | 446 | 446 | 1,100 |
2004/09/22 | 460 | 460 | 460 | 460 | 100 |
2004/09/17 | 465 | 465 | 465 | 465 | 1,600 |
2004/09/16 | 465 | 465 | 465 | 465 | 100 |
2004/09/15 | 465 | 465 | 465 | 465 | 100 |
2004/09/14 | 465 | 465 | 465 | 465 | 300 |
2004/09/10 | 464 | 464 | 450 | 450 | 1,600 |
2004/09/07 | 450 | 450 | 450 | 450 | 100 |
2004/09/03 | 441 | 441 | 441 | 441 | 100 |
2004/08/31 | 469 | 469 | 469 | 469 | 100 |
2004/08/25 | 465 | 465 | 462 | 462 | 700 |
2004/08/23 | 465 | 474 | 465 | 474 | 200 |
2004/08/20 | 465 | 465 | 465 | 465 | 1,500 |
2004/08/17 | 465 | 465 | 465 | 465 | 300 |
2004/08/11 | 470 | 470 | 470 | 470 | 500 |
2004/08/10 | 470 | 470 | 470 | 470 | 300 |
2004/08/09 | 469 | 470 | 469 | 470 | 2,000 |
2004/08/06 | 470 | 470 | 470 | 470 | 100 |
2004/08/05 | 468 | 479 | 468 | 479 | 1,100 |
2004/08/03 | 451 | 451 | 451 | 451 | 200 |
2004/08/02 | 451 | 451 | 451 | 451 | 100 |
2004/07/30 | 450 | 450 | 450 | 450 | 1,000 |
2004/07/29 | 465 | 465 | 465 | 465 | 200 |
2004/07/28 | 470 | 490 | 470 | 480 | 2,000 |
2004/07/27 | 452 | 470 | 452 | 470 | 2,100 |
2004/07/26 | 460 | 460 | 455 | 455 | 300 |
2004/07/23 | 465 | 465 | 465 | 465 | 1,000 |
2004/07/22 | 470 | 470 | 470 | 470 | 200 |
2004/07/20 | 470 | 471 | 459 | 459 | 6,800 |
2004/07/15 | 469 | 469 | 459 | 459 | 1,200 |
2004/07/14 | 514 | 520 | 460 | 460 | 1,600 |
2004/07/13 | 465 | 520 | 465 | 520 | 2,000 |
2004/07/12 | 455 | 455 | 455 | 455 | 100 |
2004/07/09 | 440 | 440 | 436 | 440 | 2,700 |
2004/07/07 | 450 | 450 | 440 | 440 | 20,600 |
2004/07/05 | 450 | 450 | 450 | 450 | 1,600 |
2004/07/02 | 454 | 454 | 453 | 453 | 1,500 |
2004/07/01 | 453 | 455 | 453 | 453 | 1,600 |
2004/06/30 | 458 | 458 | 458 | 458 | 2,000 |
2004/06/28 | 450 | 450 | 450 | 450 | 400 |
2004/06/24 | 432 | 450 | 432 | 450 | 1,100 |
2004/06/23 | 435 | 435 | 431 | 435 | 900 |
2004/06/22 | 435 | 435 | 435 | 435 | 1,200 |
2004/06/21 | 444 | 444 | 435 | 435 | 1,300 |
2004/06/18 | 450 | 450 | 450 | 450 | 1,700 |
2004/06/17 | 455 | 455 | 450 | 450 | 400 |
2004/06/16 | 445 | 449 | 445 | 445 | 1,600 |
2004/06/15 | 451 | 451 | 430 | 445 | 1,500 |
2004/06/14 | 456 | 456 | 455 | 455 | 1,500 |
2004/06/11 | 465 | 465 | 435 | 460 | 2,300 |
2004/06/10 | 479 | 479 | 470 | 470 | 1,000 |
2004/06/07 | 475 | 480 | 475 | 480 | 200 |
2004/06/03 | 475 | 475 | 470 | 470 | 900 |
2004/06/01 | 465 | 480 | 465 | 480 | 1,900 |
2004/05/27 | 465 | 465 | 465 | 465 | 100 |
2004/05/26 | 475 | 475 | 470 | 470 | 200 |
2004/05/25 | 470 | 470 | 470 | 470 | 200 |
2004/05/21 | 480 | 480 | 480 | 480 | 500 |
2004/05/20 | 480 | 480 | 480 | 480 | 1,000 |
2004/05/19 | 480 | 480 | 480 | 480 | 100 |
2004/05/17 | 470 | 470 | 455 | 455 | 200 |
2004/05/14 | 475 | 480 | 460 | 460 | 1,700 |
2004/05/13 | 465 | 465 | 465 | 465 | 100 |
2004/05/12 | 450 | 456 | 450 | 450 | 3,700 |
2004/05/11 | 499 | 499 | 435 | 435 | 3,200 |
2004/05/10 | 522 | 522 | 496 | 496 | 1,700 |
2004/05/06 | 522 | 522 | 522 | 522 | 400 |
2004/04/30 | 521 | 530 | 521 | 530 | 2,900 |
2004/04/28 | 530 | 545 | 510 | 510 | 5,800 |
2004/04/27 | 525 | 525 | 525 | 525 | 1,800 |
2004/04/26 | 525 | 525 | 520 | 520 | 300 |
2004/04/23 | 520 | 520 | 515 | 515 | 1,700 |
2004/04/22 | 516 | 526 | 516 | 526 | 1,100 |
2004/04/21 | 535 | 535 | 525 | 526 | 2,400 |
2004/04/20 | 530 | 530 | 530 | 530 | 1,600 |
2004/04/19 | 540 | 546 | 530 | 530 | 2,900 |
2004/04/16 | 545 | 545 | 540 | 540 | 500 |
2004/04/15 | 555 | 555 | 550 | 550 | 1,700 |
2004/04/14 | 540 | 550 | 535 | 550 | 3,700 |
2004/04/13 | 530 | 540 | 530 | 530 | 1,200 |
2004/04/12 | 546 | 546 | 510 | 510 | 1,900 |
2004/04/09 | 535 | 545 | 535 | 545 | 800 |
2004/04/08 | 520 | 535 | 520 | 535 | 3,200 |
2004/04/06 | 515 | 515 | 502 | 502 | 3,800 |
2004/04/05 | 500 | 500 | 498 | 498 | 5,800 |
2004/04/02 | 510 | 510 | 500 | 500 | 2,400 |
2004/04/01 | 500 | 500 | 498 | 499 | 1,600 |
2004/03/31 | 525 | 525 | 500 | 500 | 4,400 |
2004/03/30 | 525 | 545 | 525 | 525 | 2,600 |
2004/03/29 | 525 | 525 | 525 | 525 | 200 |
2004/03/26 | 525 | 525 | 525 | 525 | 800 |
2004/03/25 | 520 | 520 | 512 | 512 | 1,300 |
2004/03/24 | 525 | 530 | 520 | 520 | 800 |
2004/03/23 | 520 | 520 | 515 | 515 | 1,800 |
2004/03/22 | 538 | 538 | 515 | 517 | 3,900 |
2004/03/19 | 530 | 548 | 530 | 548 | 3,200 |
2004/03/18 | 549 | 549 | 490 | 525 | 14,200 |
2004/03/17 | 545 | 549 | 545 | 549 | 900 |
2004/03/16 | 544 | 545 | 544 | 545 | 200 |
2004/03/15 | 530 | 544 | 530 | 544 | 600 |
2004/03/12 | 545 | 545 | 520 | 520 | 600 |
2004/03/11 | 550 | 550 | 545 | 545 | 300 |
2004/03/10 | 555 | 555 | 550 | 550 | 1,600 |
2004/03/09 | 560 | 560 | 555 | 555 | 3,000 |
2004/03/08 | 556 | 556 | 556 | 556 | 100 |
2004/03/05 | 556 | 556 | 556 | 556 | 100 |
2004/03/04 | 554 | 555 | 550 | 550 | 1,300 |
2004/03/03 | 600 | 600 | 554 | 554 | 3,600 |
2004/03/02 | 500 | 554 | 500 | 554 | 7,600 |
2004/03/01 | 500 | 500 | 494 | 500 | 6,600 |
2004/02/27 | 598 | 598 | 522 | 522 | 1,600 |
2004/02/26 | 599 | 599 | 598 | 599 | 500 |
2004/02/25 | 514 | 600 | 514 | 600 | 4,600 |
2004/02/23 | 494 | 500 | 494 | 500 | 1,400 |
2004/02/20 | 494 | 494 | 494 | 494 | 100 |
2004/02/18 | 475 | 480 | 475 | 480 | 2,400 |
2004/02/13 | 470 | 470 | 465 | 465 | 1,300 |
2004/02/12 | 470 | 470 | 470 | 470 | 4,100 |
2004/02/10 | 470 | 470 | 466 | 466 | 1,600 |
2004/02/09 | 470 | 470 | 470 | 470 | 400 |
2004/02/06 | 470 | 470 | 470 | 470 | 900 |
2004/02/05 | 470 | 470 | 460 | 467 | 7,500 |
2004/02/04 | 474 | 474 | 474 | 474 | 200 |
2004/02/03 | 473 | 473 | 472 | 473 | 1,200 |
2004/02/02 | 475 | 475 | 471 | 472 | 2,900 |
2004/01/30 | 475 | 475 | 470 | 470 | 2,200 |
2004/01/29 | 474 | 475 | 472 | 475 | 9,700 |
2004/01/28 | 480 | 480 | 472 | 472 | 1,200 |
2004/01/27 | 471 | 472 | 470 | 470 | 5,000 |
2004/01/26 | 471 | 474 | 471 | 472 | 8,100 |
2004/01/22 | 471 | 471 | 471 | 471 | 2,900 |
2004/01/21 | 470 | 470 | 470 | 470 | 6,500 |
2004/01/20 | 467 | 467 | 466 | 467 | 2,700 |
2004/01/19 | 466 | 466 | 466 | 466 | 2,700 |
2004/01/15 | 470 | 470 | 470 | 470 | 2,200 |
2004/01/13 | 470 | 470 | 465 | 465 | 4,900 |
2004/01/09 | 460 | 475 | 460 | 470 | 6,400 |
2004/01/08 | 450 | 455 | 450 | 455 | 1,500 |
2004/01/07 | 440 | 440 | 440 | 440 | 3,000 |
2004/01/06 | 436 | 437 | 436 | 437 | 3,000 |
2004/01/05 | 432 | 435 | 432 | 435 | 4,200 |