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 |
---|---|---|---|---|---|
2007/12/26 | 361 | 361 | 361 | 361 | 100 |
2007/12/25 | 360 | 365 | 354 | 354 | 5,100 |
2007/12/21 | 360 | 367 | 360 | 360 | 2,500 |
2007/12/20 | 361 | 361 | 360 | 360 | 1,100 |
2007/12/19 | 365 | 365 | 353 | 353 | 2,100 |
2007/12/18 | 363 | 363 | 362 | 362 | 1,200 |
2007/12/17 | 367 | 382 | 360 | 360 | 2,700 |
2007/12/14 | 375 | 375 | 371 | 371 | 1,200 |
2007/12/12 | 383 | 383 | 382 | 382 | 1,000 |
2007/12/11 | 383 | 383 | 381 | 381 | 4,100 |
2007/12/10 | 382 | 382 | 382 | 382 | 1,900 |
2007/12/07 | 381 | 382 | 381 | 382 | 500 |
2007/12/06 | 373 | 373 | 373 | 373 | 100 |
2007/12/05 | 373 | 373 | 373 | 373 | 200 |
2007/12/04 | 380 | 380 | 372 | 372 | 400 |
2007/12/03 | 374 | 374 | 374 | 374 | 100 |
2007/11/30 | 374 | 382 | 374 | 382 | 600 |
2007/11/29 | 370 | 374 | 370 | 374 | 1,900 |
2007/11/27 | 367 | 382 | 367 | 382 | 300 |
2007/11/26 | 384 | 385 | 384 | 385 | 300 |
2007/11/22 | 370 | 384 | 370 | 384 | 300 |
2007/11/21 | 391 | 391 | 391 | 391 | 100 |
2007/11/20 | 380 | 380 | 376 | 376 | 2,700 |
2007/11/16 | 382 | 382 | 380 | 380 | 2,500 |
2007/11/14 | 394 | 394 | 394 | 394 | 300 |
2007/11/13 | 380 | 380 | 380 | 380 | 100 |
2007/11/12 | 394 | 394 | 379 | 380 | 2,400 |
2007/11/09 | 394 | 394 | 394 | 394 | 600 |
2007/11/08 | 399 | 399 | 383 | 394 | 2,100 |
2007/11/05 | 399 | 399 | 399 | 399 | 100 |
2007/11/02 | 391 | 391 | 391 | 391 | 300 |
2007/10/31 | 390 | 390 | 390 | 390 | 100 |
2007/10/26 | 398 | 398 | 398 | 398 | 100 |
2007/10/25 | 390 | 390 | 390 | 390 | 100 |
2007/10/24 | 398 | 398 | 398 | 398 | 800 |
2007/10/23 | 398 | 399 | 398 | 398 | 400 |
2007/10/22 | 390 | 395 | 390 | 395 | 500 |
2007/10/19 | 389 | 390 | 388 | 390 | 1,400 |
2007/10/18 | 388 | 388 | 388 | 388 | 100 |
2007/10/16 | 397 | 397 | 397 | 397 | 100 |
2007/10/15 | 389 | 389 | 388 | 388 | 400 |
2007/10/11 | 388 | 388 | 388 | 388 | 100 |
2007/10/10 | 387 | 387 | 387 | 387 | 500 |
2007/10/09 | 386 | 386 | 386 | 386 | 3,200 |
2007/10/05 | 386 | 386 | 386 | 386 | 100 |
2007/10/03 | 400 | 400 | 400 | 400 | 200 |
2007/10/02 | 399 | 399 | 399 | 399 | 100 |
2007/09/28 | 395 | 400 | 381 | 400 | 2,400 |
2007/09/27 | 390 | 390 | 371 | 385 | 600 |
2007/09/26 | 384 | 384 | 384 | 384 | 1,000 |
2007/09/25 | 384 | 384 | 384 | 384 | 200 |
2007/09/21 | 399 | 399 | 399 | 399 | 5,200 |
2007/09/20 | 399 | 400 | 399 | 399 | 2,200 |
2007/09/18 | 399 | 399 | 399 | 399 | 100 |
2007/09/11 | 399 | 399 | 391 | 391 | 2,600 |
2007/09/07 | 399 | 399 | 399 | 399 | 700 |
2007/09/06 | 399 | 399 | 399 | 399 | 300 |
2007/09/04 | 401 | 401 | 401 | 401 | 100 |
2007/09/03 | 401 | 401 | 401 | 401 | 200 |
2007/08/30 | 390 | 411 | 390 | 411 | 1,400 |
2007/08/27 | 409 | 409 | 409 | 409 | 100 |
2007/08/24 | 407 | 407 | 407 | 407 | 100 |
2007/08/23 | 400 | 407 | 400 | 407 | 1,400 |
2007/08/22 | 400 | 408 | 400 | 400 | 1,800 |
2007/08/21 | 390 | 399 | 390 | 399 | 800 |
2007/08/17 | 375 | 385 | 375 | 385 | 1,400 |
2007/08/16 | 391 | 391 | 385 | 385 | 1,000 |
2007/08/15 | 400 | 400 | 391 | 391 | 900 |
2007/08/14 | 400 | 400 | 400 | 400 | 800 |
2007/08/13 | 398 | 398 | 398 | 398 | 1,100 |
2007/08/10 | 398 | 398 | 398 | 398 | 2,000 |
2007/08/09 | 395 | 395 | 395 | 395 | 100 |
2007/08/07 | 399 | 399 | 393 | 393 | 200 |
2007/08/06 | 390 | 399 | 390 | 399 | 1,200 |
2007/08/03 | 396 | 400 | 396 | 400 | 200 |
2007/08/02 | 395 | 400 | 395 | 399 | 1,600 |
2007/08/01 | 398 | 398 | 390 | 390 | 2,800 |
2007/07/31 | 395 | 400 | 395 | 398 | 1,400 |
2007/07/30 | 414 | 414 | 408 | 408 | 300 |
2007/07/27 | 410 | 410 | 410 | 410 | 100 |
2007/07/26 | 418 | 418 | 418 | 418 | 1,600 |
2007/07/25 | 415 | 418 | 415 | 418 | 2,300 |
2007/07/24 | 414 | 415 | 410 | 415 | 900 |
2007/07/23 | 412 | 412 | 410 | 410 | 1,100 |
2007/07/20 | 404 | 404 | 404 | 404 | 100 |
2007/07/19 | 401 | 408 | 401 | 401 | 800 |
2007/07/18 | 407 | 407 | 401 | 401 | 300 |
2007/07/17 | 403 | 407 | 403 | 407 | 200 |
2007/07/13 | 410 | 410 | 399 | 408 | 2,200 |
2007/07/12 | 408 | 410 | 408 | 409 | 1,200 |
2007/07/11 | 402 | 405 | 400 | 405 | 3,400 |
2007/07/10 | 420 | 420 | 415 | 415 | 2,900 |
2007/07/09 | 418 | 418 | 418 | 418 | 300 |
2007/07/06 | 419 | 420 | 418 | 418 | 2,300 |
2007/07/05 | 415 | 418 | 413 | 418 | 1,300 |
2007/07/04 | 415 | 415 | 410 | 410 | 2,500 |
2007/07/03 | 410 | 410 | 410 | 410 | 700 |
2007/07/02 | 410 | 410 | 401 | 406 | 900 |
2007/06/29 | 416 | 420 | 410 | 410 | 1,800 |
2007/06/27 | 410 | 422 | 410 | 422 | 1,100 |
2007/06/22 | 412 | 412 | 412 | 412 | 100 |
2007/06/21 | 418 | 419 | 418 | 419 | 2,400 |
2007/06/20 | 419 | 420 | 418 | 418 | 300 |
2007/06/19 | 420 | 420 | 416 | 416 | 1,600 |
2007/06/18 | 421 | 421 | 420 | 420 | 4,500 |
2007/06/15 | 409 | 415 | 406 | 406 | 6,800 |
2007/06/14 | 392 | 405 | 392 | 405 | 3,600 |
2007/06/13 | 404 | 404 | 395 | 395 | 2,800 |
2007/06/12 | 398 | 410 | 390 | 390 | 7,600 |
2007/06/11 | 419 | 419 | 419 | 419 | 300 |
2007/06/08 | 419 | 419 | 419 | 419 | 900 |
2007/06/07 | 419 | 419 | 419 | 419 | 400 |
2007/06/06 | 403 | 427 | 398 | 427 | 6,200 |
2007/06/04 | 406 | 406 | 398 | 398 | 2,000 |
2007/06/01 | 406 | 406 | 406 | 406 | 200 |
2007/05/31 | 401 | 402 | 400 | 402 | 1,500 |
2007/05/30 | 401 | 405 | 401 | 403 | 700 |
2007/05/29 | 401 | 401 | 401 | 401 | 1,100 |
2007/05/28 | 401 | 406 | 401 | 406 | 1,400 |
2007/05/25 | 404 | 405 | 404 | 405 | 300 |
2007/05/24 | 411 | 411 | 400 | 400 | 3,900 |
2007/05/23 | 415 | 419 | 411 | 411 | 4,100 |
2007/05/22 | 408 | 408 | 408 | 408 | 1,000 |
2007/05/21 | 408 | 408 | 408 | 408 | 100 |
2007/05/18 | 401 | 401 | 400 | 401 | 900 |
2007/05/16 | 408 | 408 | 400 | 400 | 2,100 |
2007/05/14 | 406 | 409 | 404 | 409 | 1,000 |
2007/05/11 | 405 | 407 | 405 | 405 | 1,900 |
2007/05/10 | 415 | 415 | 415 | 415 | 1,000 |
2007/05/09 | 415 | 415 | 415 | 415 | 1,500 |
2007/05/08 | 408 | 408 | 408 | 408 | 100 |
2007/05/07 | 404 | 414 | 401 | 414 | 1,600 |
2007/05/02 | 401 | 401 | 401 | 401 | 1,000 |
2007/05/01 | 417 | 417 | 417 | 417 | 100 |
2007/04/27 | 403 | 418 | 402 | 417 | 2,400 |
2007/04/26 | 401 | 402 | 401 | 402 | 200 |
2007/04/23 | 412 | 412 | 412 | 412 | 1,000 |
2007/04/20 | 403 | 412 | 403 | 412 | 1,700 |
2007/04/18 | 404 | 404 | 403 | 403 | 1,500 |
2007/04/17 | 408 | 408 | 408 | 408 | 100 |
2007/04/16 | 412 | 412 | 412 | 412 | 100 |
2007/04/13 | 414 | 420 | 403 | 420 | 4,100 |
2007/04/12 | 414 | 414 | 414 | 414 | 100 |
2007/04/11 | 410 | 413 | 410 | 411 | 600 |
2007/04/10 | 409 | 410 | 409 | 409 | 1,200 |
2007/04/09 | 409 | 409 | 409 | 409 | 200 |
2007/04/05 | 410 | 410 | 410 | 410 | 500 |
2007/04/04 | 411 | 411 | 411 | 411 | 300 |
2007/04/03 | 417 | 417 | 417 | 417 | 100 |
2007/03/28 | 420 | 420 | 420 | 420 | 2,600 |
2007/03/26 | 419 | 419 | 410 | 413 | 600 |
2007/03/23 | 416 | 416 | 416 | 416 | 500 |
2007/03/22 | 420 | 420 | 419 | 419 | 2,300 |
2007/03/20 | 416 | 420 | 415 | 420 | 1,300 |
2007/03/19 | 415 | 415 | 415 | 415 | 200 |
2007/03/16 | 417 | 418 | 410 | 410 | 1,200 |
2007/03/14 | 415 | 415 | 409 | 409 | 2,000 |
2007/03/13 | 415 | 416 | 415 | 416 | 200 |
2007/03/09 | 419 | 419 | 402 | 412 | 2,800 |
2007/03/08 | 418 | 419 | 410 | 419 | 300 |
2007/03/07 | 413 | 415 | 409 | 415 | 500 |
2007/03/06 | 405 | 408 | 405 | 408 | 800 |
2007/03/05 | 413 | 413 | 410 | 410 | 1,400 |
2007/03/02 | 412 | 412 | 412 | 412 | 300 |
2007/03/01 | 423 | 423 | 415 | 415 | 1,400 |
2007/02/28 | 419 | 420 | 415 | 420 | 1,300 |
2007/02/27 | 423 | 428 | 420 | 428 | 8,200 |
2007/02/26 | 422 | 422 | 420 | 420 | 1,800 |
2007/02/23 | 422 | 422 | 417 | 417 | 1,800 |
2007/02/22 | 416 | 420 | 416 | 420 | 1,000 |
2007/02/21 | 418 | 418 | 418 | 418 | 100 |
2007/02/20 | 422 | 422 | 410 | 414 | 2,700 |
2007/02/19 | 422 | 422 | 420 | 420 | 700 |
2007/02/16 | 420 | 420 | 420 | 420 | 100 |
2007/02/15 | 420 | 423 | 420 | 423 | 600 |
2007/02/14 | 419 | 422 | 415 | 422 | 6,500 |
2007/02/13 | 418 | 418 | 410 | 418 | 1,200 |
2007/02/09 | 418 | 419 | 418 | 418 | 800 |
2007/02/08 | 417 | 417 | 411 | 412 | 1,000 |
2007/02/07 | 420 | 420 | 416 | 417 | 1,600 |
2007/02/06 | 424 | 424 | 419 | 422 | 1,600 |
2007/02/05 | 425 | 425 | 420 | 420 | 1,000 |
2007/02/02 | 427 | 427 | 426 | 426 | 1,100 |
2007/02/01 | 428 | 428 | 422 | 427 | 1,800 |
2007/01/31 | 428 | 435 | 427 | 429 | 3,400 |
2007/01/30 | 445 | 445 | 422 | 426 | 10,900 |
2007/01/29 | 428 | 450 | 428 | 450 | 8,200 |
2007/01/26 | 426 | 428 | 426 | 428 | 600 |
2007/01/25 | 427 | 435 | 427 | 428 | 6,700 |
2007/01/24 | 426 | 426 | 422 | 422 | 3,200 |
2007/01/23 | 426 | 427 | 426 | 426 | 400 |
2007/01/22 | 429 | 430 | 425 | 426 | 4,800 |
2007/01/19 | 422 | 428 | 420 | 428 | 4,300 |
2007/01/18 | 419 | 419 | 419 | 419 | 100 |
2007/01/17 | 420 | 420 | 419 | 419 | 1,000 |
2007/01/16 | 425 | 425 | 420 | 420 | 200 |
2007/01/15 | 420 | 425 | 420 | 425 | 600 |
2007/01/12 | 416 | 416 | 416 | 416 | 200 |
2007/01/11 | 415 | 415 | 415 | 415 | 300 |
2007/01/10 | 414 | 415 | 414 | 415 | 1,600 |
2007/01/09 | 416 | 416 | 402 | 414 | 2,500 |
2007/01/04 | 411 | 411 | 410 | 410 | 400 |