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 |
---|---|---|---|---|---|
2009/12/30 | 155 | 162 | 153 | 158 | 2,900 |
2009/12/29 | 156 | 156 | 155 | 155 | 1,100 |
2009/12/25 | 156 | 156 | 156 | 156 | 300 |
2009/12/24 | 163 | 163 | 160 | 160 | 900 |
2009/12/18 | 169 | 169 | 169 | 169 | 6,500 |
2009/12/17 | 169 | 171 | 169 | 169 | 1,300 |
2009/12/16 | 164 | 164 | 164 | 164 | 600 |
2009/12/15 | 157 | 160 | 157 | 160 | 1,100 |
2009/12/14 | 158 | 160 | 158 | 158 | 1,700 |
2009/12/11 | 156 | 156 | 156 | 156 | 2,000 |
2009/12/10 | 158 | 159 | 158 | 158 | 400 |
2009/12/09 | 158 | 158 | 158 | 158 | 100 |
2009/12/08 | 159 | 159 | 157 | 157 | 1,400 |
2009/12/07 | 159 | 161 | 157 | 161 | 900 |
2009/12/04 | 162 | 164 | 158 | 158 | 1,600 |
2009/12/03 | 169 | 169 | 162 | 162 | 1,400 |
2009/12/01 | 171 | 171 | 171 | 171 | 300 |
2009/11/30 | 171 | 177 | 168 | 176 | 4,000 |
2009/11/27 | 173 | 185 | 169 | 181 | 2,600 |
2009/11/26 | 167 | 187 | 163 | 173 | 2,400 |
2009/11/25 | 169 | 174 | 169 | 170 | 1,700 |
2009/11/24 | 169 | 188 | 168 | 188 | 3,900 |
2009/11/20 | 199 | 199 | 160 | 183 | 9,000 |
2009/11/19 | 165 | 200 | 161 | 200 | 2,200 |
2009/11/18 | 155 | 209 | 155 | 209 | 2,200 |
2009/11/16 | 159 | 159 | 159 | 159 | 100 |
2009/11/13 | 160 | 165 | 160 | 165 | 800 |
2009/11/12 | 155 | 175 | 155 | 175 | 1,600 |
2009/11/10 | 190 | 192 | 172 | 179 | 1,200 |
2009/11/09 | 190 | 190 | 190 | 190 | 100 |
2009/11/06 | 170 | 194 | 170 | 194 | 2,100 |
2009/11/05 | 150 | 159 | 150 | 157 | 1,000 |
2009/11/04 | 170 | 170 | 170 | 170 | 1,000 |
2009/11/02 | 172 | 172 | 172 | 172 | 100 |
2009/10/28 | 171 | 172 | 171 | 172 | 600 |
2009/10/22 | 185 | 185 | 185 | 185 | 500 |
2009/10/20 | 185 | 185 | 185 | 185 | 4,300 |
2009/10/19 | 170 | 185 | 170 | 185 | 600 |
2009/10/16 | 174 | 174 | 170 | 170 | 300 |
2009/10/15 | 174 | 174 | 174 | 174 | 200 |
2009/10/14 | 164 | 174 | 164 | 174 | 1,600 |
2009/10/13 | 179 | 179 | 179 | 179 | 1,100 |
2009/10/09 | 171 | 171 | 171 | 171 | 2,800 |
2009/10/07 | 190 | 190 | 190 | 190 | 700 |
2009/10/01 | 187 | 187 | 167 | 167 | 200 |
2009/09/25 | 182 | 182 | 182 | 182 | 200 |
2009/09/24 | 197 | 197 | 172 | 172 | 1,000 |
2009/09/18 | 196 | 196 | 196 | 196 | 4,700 |
2009/09/17 | 180 | 196 | 180 | 196 | 400 |
2009/09/15 | 194 | 194 | 174 | 174 | 900 |
2009/09/14 | 203 | 203 | 197 | 197 | 2,000 |
2009/09/11 | 183 | 202 | 174 | 202 | 2,000 |
2009/09/10 | 182 | 183 | 173 | 182 | 5,500 |
2009/09/09 | 179 | 189 | 179 | 181 | 1,000 |
2009/09/08 | 197 | 197 | 196 | 197 | 2,000 |
2009/09/07 | 189 | 190 | 189 | 190 | 500 |
2009/09/04 | 172 | 172 | 172 | 172 | 300 |
2009/09/02 | 158 | 175 | 158 | 175 | 800 |
2009/09/01 | 157 | 172 | 157 | 172 | 600 |
2009/08/31 | 159 | 170 | 159 | 170 | 900 |
2009/08/27 | 174 | 174 | 174 | 174 | 100 |
2009/08/25 | 169 | 169 | 169 | 169 | 200 |
2009/08/21 | 170 | 170 | 169 | 169 | 2,700 |
2009/08/20 | 168 | 169 | 168 | 169 | 3,200 |
2009/08/14 | 167 | 168 | 167 | 168 | 200 |
2009/08/13 | 162 | 162 | 162 | 162 | 400 |
2009/08/12 | 162 | 162 | 162 | 162 | 100 |
2009/08/11 | 161 | 161 | 161 | 161 | 200 |
2009/08/10 | 161 | 161 | 161 | 161 | 500 |
2009/08/07 | 161 | 161 | 161 | 161 | 2,800 |
2009/08/05 | 168 | 168 | 168 | 168 | 100 |
2009/08/04 | 170 | 170 | 157 | 157 | 1,800 |
2009/07/31 | 171 | 171 | 171 | 171 | 100 |
2009/07/30 | 175 | 175 | 175 | 175 | 800 |
2009/07/28 | 175 | 175 | 175 | 175 | 1,000 |
2009/07/27 | 170 | 180 | 170 | 180 | 1,400 |
2009/07/24 | 170 | 170 | 170 | 170 | 100 |
2009/07/23 | 171 | 171 | 171 | 171 | 100 |
2009/07/22 | 170 | 170 | 170 | 170 | 1,700 |
2009/07/21 | 170 | 170 | 170 | 170 | 600 |
2009/07/17 | 165 | 165 | 165 | 165 | 5,100 |
2009/07/13 | 168 | 168 | 165 | 165 | 700 |
2009/07/10 | 168 | 168 | 168 | 168 | 2,700 |
2009/07/09 | 170 | 171 | 168 | 168 | 600 |
2009/07/08 | 172 | 172 | 168 | 169 | 1,800 |
2009/07/07 | 175 | 175 | 165 | 165 | 500 |
2009/07/03 | 172 | 175 | 172 | 175 | 200 |
2009/07/02 | 178 | 182 | 175 | 182 | 1,700 |
2009/06/30 | 178 | 178 | 178 | 178 | 500 |
2009/06/29 | 175 | 175 | 175 | 175 | 1,000 |
2009/06/26 | 173 | 178 | 173 | 178 | 3,600 |
2009/06/24 | 168 | 168 | 168 | 168 | 100 |
2009/06/23 | 165 | 165 | 165 | 165 | 500 |
2009/06/22 | 170 | 170 | 163 | 168 | 3,600 |
2009/06/19 | 175 | 175 | 170 | 170 | 7,300 |
2009/06/18 | 172 | 175 | 172 | 175 | 500 |
2009/06/17 | 170 | 170 | 170 | 170 | 100 |
2009/06/16 | 161 | 171 | 160 | 171 | 800 |
2009/06/12 | 174 | 174 | 170 | 172 | 2,700 |
2009/06/11 | 172 | 174 | 172 | 174 | 3,800 |
2009/06/10 | 172 | 172 | 168 | 172 | 1,200 |
2009/06/09 | 172 | 172 | 168 | 168 | 2,500 |
2009/06/08 | 158 | 170 | 158 | 169 | 2,900 |
2009/06/05 | 162 | 169 | 162 | 169 | 300 |
2009/06/04 | 165 | 166 | 165 | 166 | 400 |
2009/06/03 | 160 | 164 | 160 | 164 | 2,800 |
2009/06/02 | 156 | 161 | 156 | 161 | 1,400 |
2009/06/01 | 165 | 174 | 154 | 154 | 7,600 |
2009/05/29 | 148 | 158 | 148 | 157 | 3,500 |
2009/05/28 | 146 | 146 | 145 | 145 | 1,100 |
2009/05/27 | 147 | 147 | 147 | 147 | 400 |
2009/05/26 | 150 | 156 | 147 | 147 | 2,200 |
2009/05/25 | 146 | 154 | 146 | 147 | 600 |
2009/05/22 | 158 | 158 | 143 | 143 | 3,900 |
2009/05/21 | 143 | 153 | 143 | 153 | 400 |
2009/05/20 | 155 | 159 | 141 | 159 | 7,000 |
2009/05/19 | 147 | 150 | 145 | 150 | 600 |
2009/05/18 | 143 | 145 | 143 | 145 | 2,900 |
2009/05/14 | 141 | 141 | 139 | 139 | 4,100 |
2009/05/13 | 141 | 141 | 140 | 141 | 2,400 |
2009/05/12 | 141 | 143 | 141 | 141 | 1,300 |
2009/05/11 | 142 | 142 | 141 | 141 | 400 |
2009/05/08 | 141 | 141 | 141 | 141 | 1,300 |
2009/05/07 | 140 | 141 | 135 | 141 | 1,300 |
2009/05/01 | 148 | 149 | 147 | 147 | 2,400 |
2009/04/30 | 135 | 150 | 135 | 148 | 2,300 |
2009/04/28 | 135 | 135 | 133 | 133 | 400 |
2009/04/27 | 137 | 137 | 137 | 137 | 400 |
2009/04/24 | 147 | 150 | 132 | 132 | 2,300 |
2009/04/23 | 148 | 149 | 148 | 148 | 6,700 |
2009/04/22 | 145 | 148 | 145 | 148 | 1,500 |
2009/04/21 | 140 | 144 | 138 | 144 | 4,700 |
2009/04/20 | 135 | 135 | 133 | 135 | 1,000 |
2009/04/17 | 127 | 131 | 127 | 131 | 2,000 |
2009/04/16 | 125 | 132 | 125 | 132 | 700 |
2009/04/15 | 138 | 138 | 130 | 130 | 2,100 |
2009/04/14 | 137 | 137 | 130 | 130 | 1,500 |
2009/04/13 | 129 | 138 | 125 | 138 | 3,700 |
2009/04/10 | 128 | 129 | 121 | 129 | 8,200 |
2009/04/09 | 128 | 128 | 128 | 128 | 800 |
2009/04/08 | 128 | 128 | 126 | 127 | 2,700 |
2009/04/07 | 118 | 127 | 118 | 127 | 7,800 |
2009/04/06 | 132 | 132 | 120 | 128 | 17,000 |
2009/04/03 | 133 | 134 | 129 | 131 | 6,000 |
2009/04/02 | 139 | 139 | 130 | 138 | 12,800 |
2009/04/01 | 135 | 155 | 135 | 145 | 19,200 |
2009/03/31 | 148 | 150 | 140 | 150 | 13,100 |
2009/03/30 | 150 | 165 | 147 | 165 | 2,500 |
2009/03/27 | 144 | 150 | 144 | 150 | 6,300 |
2009/03/26 | 155 | 160 | 155 | 160 | 3,500 |
2009/03/25 | 145 | 160 | 145 | 150 | 11,100 |
2009/03/24 | 146 | 146 | 146 | 146 | 200 |
2009/03/19 | 150 | 150 | 141 | 141 | 9,400 |
2009/03/18 | 150 | 150 | 149 | 150 | 3,600 |
2009/03/17 | 150 | 150 | 150 | 150 | 800 |
2009/03/16 | 157 | 157 | 157 | 157 | 100 |
2009/03/11 | 158 | 158 | 158 | 158 | 100 |
2009/03/10 | 160 | 160 | 160 | 160 | 4,200 |
2009/03/09 | 160 | 165 | 160 | 160 | 3,500 |
2009/03/06 | 153 | 153 | 150 | 150 | 4,000 |
2009/03/05 | 175 | 175 | 168 | 168 | 4,000 |
2009/03/04 | 170 | 170 | 170 | 170 | 800 |
2009/03/02 | 175 | 175 | 173 | 175 | 1,000 |
2009/02/26 | 175 | 175 | 175 | 175 | 200 |
2009/02/25 | 175 | 175 | 175 | 175 | 400 |
2009/02/20 | 190 | 190 | 185 | 185 | 5,900 |
2009/02/18 | 195 | 195 | 195 | 195 | 200 |
2009/02/16 | 190 | 190 | 190 | 190 | 100 |
2009/02/13 | 191 | 191 | 190 | 190 | 500 |
2009/02/10 | 188 | 198 | 188 | 198 | 8,500 |
2009/02/09 | 188 | 188 | 188 | 188 | 1,000 |
2009/02/06 | 183 | 183 | 183 | 183 | 1,000 |
2009/02/05 | 180 | 180 | 178 | 178 | 300 |
2009/02/04 | 178 | 178 | 178 | 178 | 1,000 |
2009/02/03 | 180 | 180 | 173 | 173 | 1,800 |
2009/02/02 | 183 | 183 | 183 | 183 | 200 |
2009/01/30 | 192 | 192 | 192 | 192 | 100 |
2009/01/29 | 198 | 198 | 198 | 198 | 100 |
2009/01/27 | 201 | 201 | 200 | 200 | 200 |
2009/01/26 | 200 | 200 | 200 | 200 | 200 |
2009/01/22 | 215 | 216 | 212 | 216 | 800 |
2009/01/20 | 216 | 216 | 216 | 216 | 4,300 |
2009/01/19 | 200 | 216 | 200 | 216 | 3,900 |
2009/01/16 | 185 | 211 | 180 | 211 | 6,400 |
2009/01/15 | 205 | 205 | 204 | 204 | 1,800 |
2009/01/14 | 200 | 203 | 198 | 203 | 1,800 |
2009/01/13 | 205 | 205 | 200 | 200 | 400 |
2009/01/09 | 209 | 209 | 209 | 209 | 2,900 |
2009/01/08 | 209 | 209 | 209 | 209 | 200 |
2009/01/07 | 210 | 210 | 210 | 210 | 200 |
2009/01/06 | 205 | 207 | 204 | 207 | 1,500 |
2009/01/05 | 204 | 204 | 204 | 204 | 700 |