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 |
---|---|---|---|---|---|
2008/12/30 | 208 | 208 | 208 | 208 | 300 |
2008/12/29 | 202 | 210 | 202 | 210 | 1,600 |
2008/12/26 | 210 | 222 | 210 | 222 | 2,000 |
2008/12/22 | 240 | 240 | 240 | 240 | 1,000 |
2008/12/19 | 245 | 245 | 241 | 241 | 4,000 |
2008/12/18 | 245 | 245 | 245 | 245 | 1,200 |
2008/12/17 | 245 | 245 | 245 | 245 | 100 |
2008/12/11 | 250 | 250 | 250 | 250 | 900 |
2008/12/10 | 265 | 265 | 250 | 250 | 2,100 |
2008/12/09 | 250 | 250 | 250 | 250 | 3,100 |
2008/12/08 | 250 | 250 | 250 | 250 | 100 |
2008/12/04 | 229 | 230 | 229 | 230 | 1,000 |
2008/11/28 | 265 | 269 | 265 | 269 | 200 |
2008/11/27 | 270 | 270 | 270 | 270 | 300 |
2008/11/26 | 260 | 260 | 260 | 260 | 100 |
2008/11/25 | 260 | 260 | 260 | 260 | 100 |
2008/11/21 | 241 | 255 | 241 | 255 | 1,800 |
2008/11/20 | 295 | 295 | 280 | 280 | 3,700 |
2008/11/19 | 275 | 280 | 275 | 280 | 400 |
2008/11/13 | 260 | 300 | 260 | 300 | 800 |
2008/11/12 | 285 | 285 | 285 | 285 | 200 |
2008/11/11 | 290 | 290 | 290 | 290 | 100 |
2008/11/10 | 290 | 290 | 290 | 290 | 2,100 |
2008/10/31 | 295 | 295 | 290 | 290 | 200 |
2008/10/29 | 290 | 290 | 290 | 290 | 100 |
2008/10/28 | 275 | 275 | 275 | 275 | 200 |
2008/10/23 | 310 | 335 | 310 | 335 | 300 |
2008/10/22 | 300 | 310 | 300 | 310 | 1,400 |
2008/10/21 | 290 | 290 | 290 | 290 | 100 |
2008/10/20 | 290 | 290 | 290 | 290 | 3,200 |
2008/10/17 | 290 | 290 | 290 | 290 | 200 |
2008/10/16 | 300 | 300 | 290 | 300 | 3,000 |
2008/10/15 | 284 | 300 | 284 | 300 | 700 |
2008/10/14 | 236 | 236 | 236 | 236 | 300 |
2008/10/10 | 220 | 235 | 220 | 235 | 1,600 |
2008/10/09 | 200 | 224 | 200 | 220 | 1,500 |
2008/10/08 | 220 | 225 | 210 | 210 | 600 |
2008/10/07 | 188 | 215 | 188 | 210 | 2,500 |
2008/10/06 | 248 | 248 | 248 | 248 | 300 |
2008/10/03 | 276 | 276 | 268 | 268 | 300 |
2008/10/02 | 292 | 296 | 292 | 296 | 800 |
2008/10/01 | 266 | 297 | 266 | 297 | 12,300 |
2008/09/30 | 291 | 291 | 291 | 291 | 1,500 |
2008/09/29 | 371 | 371 | 371 | 371 | 100 |
2008/09/25 | 336 | 336 | 336 | 336 | 100 |
2008/09/24 | 336 | 336 | 336 | 336 | 300 |
2008/09/22 | 338 | 338 | 338 | 338 | 100 |
2008/09/19 | 373 | 373 | 373 | 373 | 2,500 |
2008/09/10 | 373 | 373 | 373 | 373 | 1,600 |
2008/09/09 | 373 | 373 | 373 | 373 | 400 |
2008/09/08 | 318 | 318 | 318 | 318 | 100 |
2008/09/05 | 308 | 338 | 308 | 308 | 500 |
2008/09/01 | 333 | 348 | 333 | 348 | 700 |
2008/08/26 | 397 | 397 | 397 | 397 | 200 |
2008/08/25 | 390 | 390 | 388 | 388 | 400 |
2008/08/21 | 383 | 383 | 360 | 360 | 2,500 |
2008/08/20 | 380 | 383 | 380 | 383 | 300 |
2008/08/18 | 358 | 358 | 350 | 350 | 400 |
2008/08/15 | 317 | 358 | 317 | 358 | 400 |
2008/08/14 | 390 | 390 | 312 | 312 | 1,200 |
2008/08/13 | 325 | 350 | 325 | 350 | 800 |
2008/08/12 | 330 | 330 | 260 | 270 | 4,400 |
2008/08/08 | 398 | 398 | 328 | 328 | 3,400 |
2008/08/06 | 398 | 398 | 398 | 398 | 300 |
2008/08/01 | 400 | 400 | 400 | 400 | 100 |
2008/07/31 | 399 | 400 | 399 | 400 | 400 |
2008/07/30 | 397 | 397 | 397 | 397 | 300 |
2008/07/29 | 390 | 394 | 390 | 394 | 200 |
2008/07/24 | 390 | 390 | 390 | 390 | 100 |
2008/07/23 | 395 | 395 | 395 | 395 | 100 |
2008/07/22 | 383 | 397 | 383 | 397 | 500 |
2008/07/18 | 398 | 398 | 398 | 398 | 3,800 |
2008/07/17 | 385 | 398 | 385 | 398 | 200 |
2008/07/16 | 385 | 385 | 385 | 385 | 300 |
2008/07/10 | 398 | 398 | 398 | 398 | 1,600 |
2008/07/04 | 398 | 398 | 398 | 398 | 100 |
2008/07/03 | 400 | 415 | 400 | 415 | 400 |
2008/07/01 | 425 | 425 | 425 | 425 | 2,200 |
2008/06/26 | 427 | 427 | 427 | 427 | 300 |
2008/06/25 | 368 | 427 | 368 | 427 | 1,200 |
2008/06/20 | 424 | 424 | 423 | 423 | 2,200 |
2008/06/18 | 424 | 424 | 424 | 424 | 400 |
2008/06/17 | 425 | 425 | 425 | 425 | 600 |
2008/06/16 | 400 | 425 | 400 | 425 | 900 |
2008/06/13 | 410 | 410 | 410 | 410 | 500 |
2008/06/11 | 410 | 425 | 405 | 425 | 5,300 |
2008/06/10 | 410 | 415 | 409 | 415 | 1,900 |
2008/06/09 | 395 | 409 | 395 | 409 | 600 |
2008/06/06 | 413 | 415 | 410 | 415 | 400 |
2008/06/05 | 413 | 413 | 413 | 413 | 300 |
2008/06/04 | 404 | 410 | 404 | 410 | 2,200 |
2008/06/03 | 402 | 405 | 402 | 404 | 2,100 |
2008/06/02 | 400 | 403 | 390 | 403 | 5,500 |
2008/05/30 | 398 | 398 | 397 | 397 | 400 |
2008/05/29 | 395 | 398 | 395 | 398 | 900 |
2008/05/28 | 397 | 397 | 395 | 395 | 2,700 |
2008/05/27 | 394 | 394 | 394 | 394 | 200 |
2008/05/26 | 379 | 379 | 379 | 379 | 100 |
2008/05/23 | 395 | 395 | 395 | 395 | 10,200 |
2008/05/22 | 385 | 392 | 353 | 392 | 3,900 |
2008/05/21 | 355 | 380 | 355 | 380 | 400 |
2008/05/20 | 378 | 378 | 378 | 378 | 2,500 |
2008/05/19 | 378 | 378 | 378 | 378 | 400 |
2008/05/16 | 370 | 373 | 370 | 373 | 1,200 |
2008/05/15 | 375 | 375 | 375 | 375 | 300 |
2008/05/14 | 379 | 379 | 345 | 350 | 2,400 |
2008/05/13 | 367 | 367 | 335 | 337 | 1,400 |
2008/05/12 | 400 | 400 | 355 | 363 | 5,000 |
2008/05/09 | 345 | 400 | 345 | 400 | 9,100 |
2008/05/08 | 320 | 380 | 320 | 339 | 3,600 |
2008/05/07 | 375 | 375 | 355 | 355 | 1,000 |
2008/05/02 | 339 | 355 | 333 | 355 | 600 |
2008/05/01 | 352 | 352 | 296 | 296 | 500 |
2008/04/28 | 311 | 354 | 311 | 354 | 500 |
2008/04/24 | 332 | 332 | 332 | 332 | 300 |
2008/04/23 | 335 | 335 | 332 | 332 | 200 |
2008/04/22 | 332 | 332 | 332 | 332 | 1,600 |
2008/04/21 | 330 | 332 | 330 | 332 | 200 |
2008/04/18 | 323 | 330 | 322 | 322 | 800 |
2008/04/17 | 322 | 322 | 322 | 322 | 600 |
2008/04/16 | 334 | 334 | 334 | 334 | 100 |
2008/04/15 | 339 | 364 | 339 | 364 | 2,000 |
2008/04/10 | 361 | 361 | 360 | 360 | 2,700 |
2008/04/09 | 340 | 360 | 340 | 360 | 1,600 |
2008/04/08 | 340 | 365 | 340 | 342 | 8,000 |
2008/04/07 | 320 | 340 | 320 | 340 | 3,000 |
2008/04/04 | 279 | 320 | 279 | 315 | 3,200 |
2008/04/03 | 298 | 299 | 298 | 299 | 400 |
2008/04/01 | 296 | 296 | 296 | 296 | 100 |
2008/03/28 | 299 | 300 | 299 | 300 | 200 |
2008/03/27 | 270 | 300 | 270 | 300 | 600 |
2008/03/26 | 285 | 285 | 285 | 285 | 100 |
2008/03/25 | 300 | 300 | 280 | 280 | 1,800 |
2008/03/24 | 280 | 280 | 280 | 280 | 200 |
2008/03/21 | 300 | 300 | 300 | 300 | 3,400 |
2008/03/19 | 272 | 300 | 272 | 300 | 1,400 |
2008/03/18 | 272 | 272 | 271 | 271 | 300 |
2008/03/17 | 282 | 292 | 280 | 280 | 400 |
2008/03/14 | 302 | 303 | 302 | 303 | 600 |
2008/03/12 | 295 | 296 | 295 | 296 | 500 |
2008/03/10 | 300 | 300 | 295 | 295 | 2,200 |
2008/03/06 | 295 | 300 | 280 | 300 | 800 |
2008/03/04 | 309 | 322 | 307 | 307 | 900 |
2008/03/03 | 320 | 320 | 310 | 310 | 300 |
2008/02/29 | 310 | 325 | 310 | 325 | 400 |
2008/02/28 | 308 | 308 | 304 | 304 | 1,000 |
2008/02/27 | 295 | 310 | 295 | 306 | 6,900 |
2008/02/26 | 308 | 335 | 308 | 335 | 700 |
2008/02/25 | 330 | 330 | 307 | 313 | 1,300 |
2008/02/22 | 352 | 352 | 340 | 340 | 900 |
2008/02/21 | 347 | 347 | 347 | 347 | 3,300 |
2008/02/20 | 319 | 347 | 318 | 347 | 4,900 |
2008/02/19 | 300 | 300 | 270 | 290 | 2,200 |
2008/02/18 | 330 | 330 | 310 | 310 | 900 |
2008/02/15 | 328 | 329 | 301 | 329 | 700 |
2008/02/14 | 320 | 330 | 320 | 330 | 1,600 |
2008/02/12 | 348 | 348 | 325 | 325 | 500 |
2008/02/08 | 350 | 355 | 345 | 355 | 4,300 |
2008/02/07 | 390 | 390 | 357 | 365 | 2,700 |
2008/02/05 | 380 | 380 | 380 | 380 | 100 |
2008/02/04 | 388 | 388 | 370 | 370 | 200 |
2008/02/01 | 360 | 388 | 360 | 388 | 1,500 |
2008/01/31 | 360 | 374 | 360 | 374 | 300 |
2008/01/30 | 370 | 375 | 370 | 375 | 1,200 |
2008/01/29 | 371 | 371 | 370 | 370 | 1,000 |
2008/01/28 | 370 | 370 | 370 | 370 | 8,300 |
2008/01/25 | 370 | 370 | 360 | 360 | 1,400 |
2008/01/24 | 373 | 373 | 373 | 373 | 100 |
2008/01/23 | 379 | 379 | 379 | 379 | 100 |
2008/01/22 | 361 | 361 | 346 | 360 | 700 |
2008/01/21 | 375 | 375 | 371 | 372 | 1,200 |
2008/01/18 | 366 | 373 | 366 | 371 | 1,800 |
2008/01/16 | 366 | 366 | 366 | 366 | 100 |
2008/01/15 | 370 | 370 | 370 | 370 | 200 |
2008/01/11 | 370 | 370 | 370 | 370 | 200 |
2008/01/10 | 371 | 371 | 370 | 370 | 1,500 |
2008/01/07 | 355 | 370 | 355 | 370 | 200 |