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 |
---|---|---|---|---|---|
2005/12/30 | 556 | 579 | 556 | 562 | 5,200 |
2005/12/29 | 552 | 561 | 552 | 555 | 6,700 |
2005/12/28 | 558 | 558 | 550 | 551 | 6,800 |
2005/12/27 | 562 | 565 | 557 | 557 | 8,200 |
2005/12/26 | 579 | 579 | 561 | 561 | 13,300 |
2005/12/22 | 580 | 585 | 561 | 569 | 19,700 |
2005/12/21 | 630 | 645 | 560 | 571 | 107,800 |
2005/12/20 | 565 | 638 | 561 | 621 | 138,200 |
2005/12/19 | 523 | 555 | 520 | 545 | 46,700 |
2005/12/16 | 521 | 523 | 515 | 522 | 7,800 |
2005/12/15 | 519 | 522 | 513 | 513 | 3,700 |
2005/12/14 | 523 | 524 | 520 | 520 | 8,000 |
2005/12/13 | 526 | 526 | 521 | 523 | 4,200 |
2005/12/12 | 523 | 524 | 521 | 523 | 4,100 |
2005/12/09 | 523 | 531 | 520 | 521 | 9,800 |
2005/12/08 | 528 | 530 | 520 | 521 | 6,100 |
2005/12/07 | 530 | 537 | 521 | 521 | 10,200 |
2005/12/06 | 540 | 540 | 523 | 530 | 11,500 |
2005/12/05 | 530 | 535 | 517 | 535 | 18,500 |
2005/12/02 | 530 | 530 | 507 | 517 | 7,400 |
2005/12/01 | 529 | 535 | 522 | 530 | 3,200 |
2005/11/30 | 514 | 520 | 510 | 519 | 9,300 |
2005/11/29 | 524 | 524 | 517 | 519 | 7,700 |
2005/11/28 | 520 | 540 | 520 | 525 | 1,900 |
2005/11/25 | 550 | 550 | 530 | 534 | 2,700 |
2005/11/24 | 570 | 571 | 510 | 546 | 24,400 |
2005/11/22 | 530 | 570 | 530 | 569 | 13,400 |
2005/11/21 | 529 | 530 | 515 | 530 | 17,800 |
2005/11/18 | 540 | 540 | 520 | 527 | 14,300 |
2005/11/17 | 530 | 550 | 523 | 539 | 14,500 |
2005/11/16 | 574 | 575 | 495 | 570 | 13,400 |
2005/11/15 | 594 | 594 | 575 | 589 | 4,800 |
2005/11/14 | 598 | 598 | 593 | 595 | 3,400 |
2005/11/11 | 597 | 597 | 586 | 594 | 2,700 |
2005/11/10 | 591 | 598 | 585 | 585 | 6,800 |
2005/11/09 | 595 | 595 | 591 | 592 | 5,300 |
2005/11/08 | 600 | 600 | 592 | 592 | 6,500 |
2005/11/07 | 590 | 600 | 585 | 595 | 13,000 |
2005/11/04 | 568 | 579 | 566 | 571 | 8,900 |
2005/11/02 | 559 | 567 | 555 | 562 | 21,700 |
2005/11/01 | 565 | 567 | 555 | 556 | 4,800 |
2005/10/31 | 565 | 565 | 562 | 565 | 2,100 |
2005/10/28 | 561 | 565 | 552 | 562 | 6,500 |
2005/10/27 | 570 | 570 | 562 | 562 | 1,100 |
2005/10/26 | 572 | 579 | 560 | 578 | 7,600 |
2005/10/25 | 566 | 573 | 561 | 572 | 5,200 |
2005/10/24 | 580 | 590 | 570 | 584 | 8,700 |
2005/10/21 | 587 | 595 | 580 | 595 | 3,300 |
2005/10/20 | 595 | 595 | 585 | 586 | 2,800 |
2005/10/19 | 586 | 595 | 586 | 594 | 1,300 |
2005/10/18 | 590 | 610 | 580 | 585 | 6,600 |
2005/10/17 | 577 | 590 | 577 | 590 | 2,700 |
2005/10/14 | 605 | 615 | 570 | 576 | 6,600 |
2005/10/13 | 610 | 615 | 600 | 600 | 7,900 |
2005/10/12 | 630 | 630 | 610 | 611 | 14,800 |
2005/10/11 | 630 | 647 | 610 | 620 | 39,200 |
2005/10/07 | 589 | 610 | 571 | 600 | 22,300 |
2005/10/06 | 584 | 584 | 560 | 570 | 11,800 |
2005/10/05 | 601 | 605 | 584 | 592 | 16,200 |
2005/10/04 | 640 | 641 | 601 | 601 | 32,500 |
2005/10/03 | 577 | 640 | 574 | 620 | 92,500 |
2005/09/30 | 546 | 575 | 545 | 575 | 24,300 |
2005/09/29 | 545 | 545 | 530 | 541 | 8,800 |
2005/09/28 | 539 | 545 | 531 | 545 | 4,600 |
2005/09/27 | 531 | 545 | 530 | 545 | 5,800 |
2005/09/26 | 540 | 540 | 526 | 540 | 9,200 |
2005/09/22 | 536 | 540 | 522 | 525 | 6,800 |
2005/09/21 | 530 | 548 | 530 | 532 | 11,700 |
2005/09/20 | 540 | 549 | 520 | 535 | 9,500 |
2005/09/16 | 530 | 540 | 530 | 540 | 4,600 |
2005/09/15 | 539 | 539 | 532 | 537 | 5,000 |
2005/09/14 | 538 | 538 | 532 | 537 | 3,400 |
2005/09/13 | 540 | 540 | 530 | 530 | 4,800 |
2005/09/12 | 539 | 539 | 530 | 530 | 5,800 |
2005/09/09 | 545 | 545 | 535 | 535 | 5,000 |
2005/09/08 | 549 | 549 | 536 | 545 | 2,300 |
2005/09/07 | 535 | 540 | 535 | 535 | 8,500 |
2005/09/06 | 523 | 535 | 522 | 532 | 6,100 |
2005/09/05 | 540 | 544 | 533 | 533 | 10,800 |
2005/09/02 | 545 | 545 | 531 | 540 | 3,200 |
2005/09/01 | 561 | 562 | 544 | 546 | 13,900 |
2005/08/31 | 564 | 564 | 546 | 559 | 7,100 |
2005/08/30 | 562 | 570 | 548 | 560 | 8,100 |
2005/08/29 | 562 | 562 | 545 | 547 | 10,100 |
2005/08/26 | 572 | 572 | 560 | 562 | 11,100 |
2005/08/25 | 585 | 585 | 562 | 565 | 10,500 |
2005/08/24 | 580 | 586 | 561 | 565 | 23,100 |
2005/08/23 | 576 | 581 | 556 | 560 | 48,100 |
2005/08/22 | 517 | 606 | 517 | 606 | 73,200 |
2005/08/19 | 509 | 515 | 506 | 510 | 17,000 |
2005/08/18 | 524 | 525 | 501 | 506 | 17,100 |
2005/08/17 | 522 | 530 | 516 | 524 | 9,300 |
2005/08/16 | 538 | 538 | 521 | 521 | 9,200 |
2005/08/15 | 521 | 540 | 510 | 520 | 13,500 |
2005/08/12 | 545 | 550 | 525 | 541 | 13,100 |
2005/08/11 | 578 | 578 | 547 | 550 | 25,800 |
2005/08/10 | 571 | 587 | 564 | 578 | 14,600 |
2005/08/09 | 551 | 563 | 551 | 558 | 12,800 |
2005/08/08 | 561 | 580 | 552 | 563 | 14,100 |
2005/08/05 | 611 | 642 | 560 | 590 | 34,500 |
2005/08/04 | 552 | 630 | 550 | 600 | 43,800 |
2005/08/03 | 612 | 638 | 559 | 592 | 74,100 |
2005/08/02 | 750 | 755 | 642 | 642 | 93,900 |
2005/08/01 | 757 | 757 | 695 | 742 | 190,400 |
2005/07/29 | 767 | 767 | 657 | 657 | 103,800 |
2005/07/28 | 757 | 757 | 750 | 757 | 266,000 |
2005/07/27 | 657 | 657 | 657 | 657 | 41,300 |
2005/07/26 | 477 | 557 | 477 | 557 | 118,500 |
2005/07/25 | 449 | 480 | 447 | 477 | 27,800 |
2005/07/22 | 444 | 444 | 423 | 441 | 12,000 |
2005/07/21 | 445 | 445 | 441 | 441 | 4,900 |
2005/07/20 | 445 | 448 | 431 | 437 | 18,900 |
2005/07/19 | 440 | 440 | 431 | 440 | 13,000 |
2005/07/15 | 437 | 438 | 425 | 430 | 6,300 |
2005/07/14 | 414 | 420 | 414 | 420 | 17,800 |
2005/07/13 | 415 | 415 | 414 | 415 | 1,600 |
2005/07/12 | 423 | 423 | 413 | 414 | 12,000 |
2005/07/11 | 415 | 432 | 415 | 422 | 11,800 |
2005/07/08 | 414 | 414 | 413 | 414 | 3,100 |
2005/07/07 | 414 | 415 | 412 | 413 | 8,500 |
2005/07/06 | 409 | 413 | 407 | 413 | 14,200 |
2005/07/05 | 408 | 408 | 401 | 408 | 8,000 |
2005/07/04 | 403 | 407 | 401 | 407 | 5,700 |
2005/07/01 | 402 | 408 | 400 | 403 | 8,000 |
2005/06/30 | 409 | 409 | 400 | 401 | 19,800 |
2005/06/29 | 402 | 405 | 400 | 404 | 18,900 |
2005/06/28 | 410 | 410 | 400 | 401 | 3,600 |
2005/06/27 | 412 | 412 | 410 | 410 | 2,000 |
2005/06/24 | 413 | 413 | 412 | 412 | 1,700 |
2005/06/23 | 415 | 415 | 410 | 412 | 2,900 |
2005/06/22 | 416 | 416 | 415 | 415 | 500 |
2005/06/21 | 416 | 416 | 416 | 416 | 1,300 |
2005/06/20 | 416 | 416 | 416 | 416 | 300 |
2005/06/17 | 415 | 415 | 415 | 415 | 100 |
2005/06/16 | 415 | 415 | 415 | 415 | 200 |
2005/06/15 | 415 | 415 | 415 | 415 | 300 |
2005/06/14 | 416 | 416 | 415 | 415 | 700 |
2005/06/13 | 416 | 416 | 416 | 416 | 100 |
2005/06/10 | 416 | 416 | 416 | 416 | 600 |
2005/06/09 | 418 | 418 | 416 | 416 | 800 |
2005/06/08 | 417 | 417 | 417 | 417 | 700 |
2005/06/07 | 416 | 416 | 416 | 416 | 300 |
2005/06/06 | 420 | 420 | 415 | 415 | 1,900 |
2005/06/03 | 426 | 426 | 425 | 425 | 1,000 |
2005/06/02 | 408 | 426 | 408 | 426 | 3,800 |
2005/06/01 | 413 | 415 | 405 | 407 | 2,300 |
2005/05/31 | 412 | 423 | 410 | 423 | 2,600 |
2005/05/30 | 411 | 411 | 411 | 411 | 2,600 |
2005/05/27 | 411 | 416 | 410 | 410 | 3,300 |
2005/05/20 | 450 | 450 | 450 | 450 | 1,300 |
2005/05/18 | 450 | 451 | 450 | 451 | 1,200 |
2005/05/11 | 450 | 460 | 450 | 460 | 1,200 |
2005/05/10 | 480 | 480 | 450 | 450 | 1,000 |
2005/05/09 | 500 | 500 | 480 | 480 | 2,000 |
2005/05/06 | 450 | 500 | 450 | 479 | 2,200 |
2005/05/02 | 451 | 451 | 451 | 451 | 200 |
2005/04/28 | 450 | 451 | 450 | 451 | 1,300 |
2005/04/27 | 450 | 450 | 450 | 450 | 1,000 |
2005/04/26 | 445 | 449 | 445 | 449 | 2,100 |
2005/04/22 | 460 | 460 | 460 | 460 | 1,500 |
2005/04/21 | 459 | 460 | 458 | 460 | 500 |
2005/04/20 | 459 | 460 | 454 | 454 | 1,100 |
2005/04/19 | 449 | 454 | 449 | 454 | 200 |
2005/04/18 | 445 | 445 | 445 | 445 | 700 |
2005/04/15 | 443 | 450 | 435 | 445 | 1,300 |
2005/04/14 | 443 | 443 | 443 | 443 | 100 |
2005/04/13 | 434 | 449 | 434 | 449 | 700 |
2005/04/12 | 434 | 434 | 434 | 434 | 100 |
2005/04/11 | 433 | 433 | 433 | 433 | 100 |
2005/04/08 | 430 | 430 | 430 | 430 | 2,000 |
2005/04/05 | 432 | 432 | 432 | 432 | 100 |
2005/04/01 | 430 | 430 | 430 | 430 | 300 |
2005/03/30 | 444 | 444 | 444 | 444 | 100 |
2005/03/28 | 465 | 466 | 461 | 461 | 600 |
2005/03/25 | 480 | 480 | 470 | 470 | 1,700 |
2005/03/24 | 469 | 470 | 469 | 470 | 600 |
2005/03/23 | 480 | 480 | 463 | 463 | 1,500 |
2005/03/22 | 483 | 483 | 480 | 480 | 2,100 |
2005/03/18 | 460 | 468 | 460 | 468 | 2,300 |
2005/03/16 | 459 | 469 | 459 | 460 | 2,000 |
2005/03/15 | 455 | 455 | 455 | 455 | 100 |
2005/03/14 | 451 | 460 | 451 | 460 | 400 |
2005/03/11 | 469 | 469 | 450 | 450 | 1,600 |
2005/03/10 | 459 | 465 | 459 | 465 | 600 |
2005/03/09 | 459 | 459 | 459 | 459 | 200 |
2005/03/07 | 450 | 465 | 450 | 465 | 600 |
2005/03/04 | 446 | 447 | 446 | 447 | 300 |
2005/03/03 | 435 | 435 | 435 | 435 | 700 |
2005/03/02 | 435 | 435 | 435 | 435 | 200 |
2005/02/25 | 425 | 450 | 425 | 450 | 1,700 |
2005/02/23 | 461 | 461 | 460 | 460 | 1,500 |
2005/02/22 | 455 | 460 | 452 | 460 | 600 |
2005/02/21 | 451 | 455 | 451 | 452 | 1,600 |
2005/02/18 | 451 | 451 | 451 | 451 | 1,300 |
2005/02/16 | 440 | 440 | 440 | 440 | 100 |
2005/02/14 | 439 | 460 | 439 | 440 | 2,700 |
2005/02/10 | 439 | 439 | 425 | 425 | 2,800 |
2005/02/08 | 439 | 439 | 430 | 439 | 700 |
2005/02/07 | 439 | 439 | 439 | 439 | 600 |
2005/02/04 | 429 | 430 | 420 | 430 | 1,500 |
2005/02/03 | 435 | 435 | 420 | 429 | 1,400 |
2005/02/01 | 430 | 430 | 430 | 430 | 2,000 |
2005/01/31 | 430 | 430 | 430 | 430 | 900 |
2005/01/28 | 450 | 450 | 450 | 450 | 100 |
2005/01/27 | 460 | 460 | 450 | 450 | 700 |
2005/01/26 | 460 | 460 | 459 | 460 | 3,400 |
2005/01/25 | 422 | 444 | 422 | 440 | 2,300 |
2005/01/24 | 420 | 420 | 420 | 420 | 800 |
2005/01/21 | 460 | 460 | 430 | 430 | 3,800 |
2005/01/20 | 460 | 460 | 460 | 460 | 1,200 |
2005/01/19 | 470 | 470 | 470 | 470 | 1,000 |
2005/01/18 | 465 | 465 | 465 | 465 | 100 |
2005/01/17 | 450 | 470 | 450 | 470 | 700 |
2005/01/14 | 448 | 450 | 443 | 450 | 1,400 |
2005/01/13 | 441 | 445 | 435 | 435 | 900 |
2005/01/12 | 430 | 430 | 430 | 430 | 300 |
2005/01/11 | 425 | 425 | 420 | 420 | 3,800 |
2005/01/07 | 420 | 420 | 420 | 420 | 900 |
2005/01/06 | 411 | 411 | 411 | 411 | 100 |
2005/01/05 | 410 | 410 | 410 | 410 | 200 |
2005/01/04 | 415 | 415 | 410 | 410 | 500 |