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 |
---|---|---|---|---|---|
2010/12/30 | 227 | 230 | 224 | 224 | 17,300 |
2010/12/29 | 232 | 232 | 226 | 231 | 17,300 |
2010/12/28 | 228 | 231 | 224 | 230 | 26,600 |
2010/12/27 | 234 | 237 | 223 | 223 | 88,900 |
2010/12/24 | 234 | 254 | 234 | 240 | 179,700 |
2010/12/22 | 232 | 288 | 229 | 237 | 710,400 |
2010/12/21 | 244 | 244 | 230 | 231 | 93,200 |
2010/12/20 | 266 | 272 | 246 | 247 | 442,600 |
2010/12/17 | 221 | 278 | 219 | 278 | 851,800 |
2010/12/16 | 208 | 224 | 204 | 218 | 117,600 |
2010/12/15 | 214 | 214 | 207 | 207 | 16,200 |
2010/12/14 | 209 | 215 | 208 | 211 | 11,900 |
2010/12/13 | 211 | 212 | 207 | 212 | 12,300 |
2010/12/10 | 210 | 212 | 207 | 210 | 10,200 |
2010/12/09 | 215 | 216 | 209 | 210 | 28,200 |
2010/12/08 | 219 | 219 | 211 | 214 | 21,800 |
2010/12/07 | 222 | 225 | 219 | 219 | 36,700 |
2010/12/06 | 217 | 222 | 214 | 220 | 40,200 |
2010/12/03 | 214 | 214 | 212 | 214 | 27,500 |
2010/12/02 | 213 | 216 | 211 | 215 | 12,100 |
2010/12/01 | 212 | 215 | 209 | 214 | 15,500 |
2010/11/30 | 220 | 220 | 211 | 213 | 14,600 |
2010/11/29 | 218 | 222 | 214 | 217 | 21,000 |
2010/11/26 | 216 | 227 | 216 | 216 | 35,700 |
2010/11/25 | 218 | 220 | 214 | 216 | 24,300 |
2010/11/24 | 218 | 218 | 210 | 215 | 45,000 |
2010/11/22 | 225 | 226 | 220 | 222 | 67,500 |
2010/11/19 | 230 | 243 | 219 | 222 | 263,300 |
2010/11/18 | 210 | 262 | 207 | 230 | 1,009,000 |
2010/11/17 | 206 | 210 | 205 | 206 | 30,000 |
2010/11/16 | 204 | 219 | 204 | 208 | 59,700 |
2010/11/15 | 211 | 211 | 204 | 207 | 14,400 |
2010/11/12 | 212 | 212 | 205 | 208 | 38,200 |
2010/11/11 | 212 | 212 | 209 | 210 | 12,200 |
2010/11/10 | 202 | 218 | 201 | 212 | 71,100 |
2010/11/09 | 202 | 210 | 202 | 209 | 54,600 |
2010/11/08 | 206 | 216 | 200 | 209 | 55,900 |
2010/11/05 | 215 | 220 | 201 | 206 | 85,500 |
2010/11/04 | 215 | 245 | 211 | 221 | 435,200 |
2010/11/02 | 210 | 239 | 195 | 201 | 818,300 |
2010/11/01 | 189 | 197 | 181 | 189 | 82,600 |
2010/10/29 | 214 | 214 | 205 | 207 | 27,500 |
2010/10/28 | 216 | 221 | 213 | 213 | 46,800 |
2010/10/27 | 231 | 234 | 218 | 221 | 106,100 |
2010/10/26 | 216 | 242 | 214 | 215 | 168,300 |
2010/10/25 | 211 | 223 | 210 | 222 | 114,700 |
2010/10/22 | 226 | 254 | 226 | 234 | 275,000 |
2010/10/21 | 240 | 240 | 219 | 220 | 66,100 |
2010/10/20 | 240 | 242 | 230 | 230 | 34,600 |
2010/10/19 | 240 | 250 | 233 | 240 | 92,900 |
2010/10/18 | 250 | 260 | 234 | 242 | 130,900 |
2010/10/15 | 267 | 271 | 244 | 244 | 158,800 |
2010/10/14 | 330 | 347 | 256 | 266 | 1,563,000 |
2010/10/13 | 265 | 322 | 255 | 318 | 1,228,600 |
2010/10/12 | 265 | 270 | 244 | 248 | 70,800 |
2010/10/08 | 276 | 278 | 260 | 262 | 47,900 |
2010/10/07 | 288 | 288 | 263 | 265 | 66,700 |
2010/10/06 | 301 | 301 | 275 | 276 | 61,600 |
2010/10/05 | 307 | 322 | 285 | 290 | 132,000 |
2010/10/04 | 297 | 324 | 295 | 315 | 252,100 |
2010/10/01 | 307 | 345 | 282 | 291 | 637,000 |
2010/09/30 | 355 | 367 | 298 | 304 | 440,300 |
2010/09/29 | 280 | 349 | 268 | 349 | 1,565,800 |
2010/09/28 | 306 | 310 | 260 | 269 | 214,100 |
2010/09/27 | 395 | 405 | 291 | 298 | 699,300 |
2010/09/24 | 357 | 405 | 322 | 363 | 1,336,700 |
2010/09/22 | 261 | 325 | 261 | 325 | 958,600 |
2010/09/21 | 200 | 245 | 196 | 245 | 503,500 |
2010/09/17 | 162 | 211 | 157 | 195 | 767,200 |
2010/09/16 | 114 | 162 | 114 | 162 | 573,100 |
2010/09/15 | 116 | 120 | 111 | 112 | 31,200 |
2010/09/14 | 120 | 123 | 118 | 118 | 13,200 |
2010/09/13 | 131 | 134 | 117 | 121 | 53,900 |
2010/09/10 | 152 | 153 | 129 | 130 | 184,800 |
2010/09/09 | 109 | 157 | 108 | 157 | 244,800 |
2010/09/08 | 107 | 107 | 107 | 107 | 100 |
2010/09/07 | 104 | 107 | 104 | 107 | 1,100 |
2010/09/06 | 108 | 108 | 104 | 105 | 1,900 |
2010/09/03 | 105 | 108 | 105 | 108 | 1,700 |
2010/09/02 | 105 | 105 | 105 | 105 | 100 |
2010/09/01 | 105 | 105 | 105 | 105 | 100 |
2010/08/31 | 104 | 108 | 104 | 105 | 1,700 |
2010/08/30 | 102 | 106 | 102 | 106 | 1,400 |
2010/08/27 | 101 | 102 | 100 | 102 | 4,500 |
2010/08/26 | 104 | 104 | 104 | 104 | 200 |
2010/08/25 | 100 | 108 | 100 | 105 | 3,400 |
2010/08/24 | 110 | 110 | 110 | 110 | 1,000 |
2010/08/23 | 107 | 111 | 107 | 108 | 10,500 |
2010/08/20 | 105 | 107 | 105 | 107 | 1,000 |
2010/08/19 | 105 | 108 | 105 | 105 | 1,500 |
2010/08/18 | 104 | 108 | 104 | 108 | 600 |
2010/08/17 | 104 | 104 | 103 | 103 | 5,200 |
2010/08/16 | 110 | 110 | 99 | 103 | 22,100 |
2010/08/13 | 111 | 111 | 104 | 104 | 6,900 |
2010/08/12 | 111 | 111 | 105 | 111 | 2,600 |
2010/08/11 | 109 | 113 | 105 | 113 | 36,200 |
2010/08/10 | 116 | 118 | 99 | 108 | 132,100 |
2010/08/09 | 122 | 123 | 117 | 118 | 7,800 |
2010/08/06 | 121 | 127 | 121 | 127 | 4,000 |
2010/08/05 | 121 | 128 | 121 | 128 | 3,800 |
2010/08/04 | 128 | 130 | 112 | 128 | 29,400 |
2010/08/03 | 148 | 148 | 129 | 133 | 50,400 |
2010/08/02 | 155 | 155 | 151 | 151 | 600 |
2010/07/30 | 0 | 0 | 0 | 159 | 0 |
2010/07/29 | 0 | 0 | 0 | 159 | 0 |
2010/07/28 | 0 | 0 | 0 | 159 | 0 |
2010/07/27 | 159 | 159 | 159 | 159 | 100 |
2010/07/26 | 0 | 0 | 0 | 155 | 0 |
2010/07/23 | 0 | 0 | 0 | 155 | 0 |
2010/07/22 | 155 | 155 | 155 | 155 | 200 |
2010/07/21 | 0 | 0 | 0 | 160 | 0 |
2010/07/20 | 160 | 160 | 160 | 160 | 16,200 |
2010/07/16 | 169 | 169 | 169 | 169 | 400 |
2010/07/15 | 0 | 0 | 0 | 170 | 0 |
2010/07/14 | 170 | 170 | 170 | 170 | 500 |
2010/07/13 | 170 | 170 | 165 | 165 | 900 |
2010/07/12 | 166 | 170 | 166 | 170 | 300 |
2010/07/09 | 157 | 157 | 156 | 156 | 500 |
2010/07/08 | 0 | 0 | 0 | 156 | 0 |
2010/07/07 | 156 | 156 | 156 | 156 | 100 |
2010/07/06 | 156 | 156 | 156 | 156 | 100 |
2010/07/05 | 156 | 156 | 156 | 156 | 200 |
2010/07/02 | 160 | 160 | 160 | 160 | 100 |
2010/07/01 | 0 | 0 | 0 | 175 | 0 |
2010/06/30 | 0 | 0 | 0 | 175 | 0 |
2010/06/29 | 0 | 0 | 0 | 175 | 0 |
2010/06/28 | 0 | 0 | 0 | 175 | 0 |
2010/06/25 | 0 | 0 | 0 | 175 | 0 |
2010/06/24 | 0 | 0 | 0 | 175 | 0 |
2010/06/23 | 0 | 0 | 0 | 175 | 0 |
2010/06/22 | 175 | 175 | 175 | 175 | 3,200 |
2010/06/21 | 172 | 175 | 172 | 175 | 400 |
2010/06/18 | 165 | 168 | 165 | 167 | 1,700 |
2010/06/17 | 155 | 165 | 155 | 165 | 300 |
2010/06/16 | 163 | 163 | 160 | 160 | 600 |
2010/06/15 | 163 | 163 | 163 | 163 | 300 |
2010/06/14 | 163 | 163 | 156 | 156 | 700 |
2010/06/11 | 156 | 156 | 156 | 156 | 300 |
2010/06/10 | 154 | 156 | 154 | 156 | 200 |
2010/06/09 | 154 | 154 | 154 | 154 | 200 |
2010/06/08 | 153 | 154 | 153 | 154 | 500 |
2010/06/07 | 0 | 0 | 0 | 161 | 0 |
2010/06/04 | 154 | 164 | 154 | 161 | 1,800 |
2010/06/03 | 0 | 0 | 0 | 164 | 0 |
2010/06/02 | 0 | 0 | 0 | 164 | 0 |
2010/06/01 | 0 | 0 | 0 | 164 | 0 |
2010/05/31 | 161 | 164 | 161 | 164 | 200 |
2010/05/28 | 0 | 0 | 0 | 160 | 0 |
2010/05/27 | 151 | 161 | 151 | 160 | 2,000 |
2010/05/26 | 152 | 157 | 152 | 157 | 300 |
2010/05/25 | 0 | 0 | 0 | 159 | 0 |
2010/05/24 | 159 | 159 | 159 | 159 | 100 |
2010/05/21 | 160 | 160 | 160 | 160 | 4,900 |
2010/05/20 | 159 | 169 | 159 | 160 | 600 |
2010/05/19 | 0 | 0 | 0 | 159 | 0 |
2010/05/18 | 157 | 159 | 152 | 159 | 1,100 |
2010/05/17 | 156 | 156 | 151 | 154 | 2,000 |
2010/05/14 | 157 | 158 | 150 | 158 | 3,300 |
2010/05/13 | 156 | 157 | 156 | 157 | 300 |
2010/05/12 | 167 | 167 | 153 | 160 | 3,700 |
2010/05/11 | 168 | 170 | 166 | 166 | 800 |
2010/05/10 | 171 | 171 | 165 | 171 | 2,400 |
2010/05/07 | 182 | 182 | 145 | 171 | 18,200 |
2010/05/06 | 180 | 212 | 180 | 188 | 29,500 |
2010/04/30 | 165 | 210 | 165 | 210 | 21,000 |
2010/04/28 | 161 | 161 | 160 | 160 | 300 |
2010/04/27 | 0 | 0 | 0 | 160 | 0 |
2010/04/26 | 160 | 160 | 160 | 160 | 100 |
2010/04/23 | 0 | 0 | 0 | 165 | 0 |
2010/04/22 | 165 | 165 | 165 | 165 | 3,100 |
2010/04/21 | 165 | 165 | 165 | 165 | 1,000 |
2010/04/20 | 160 | 160 | 160 | 160 | 2,600 |
2010/04/19 | 165 | 165 | 160 | 160 | 600 |
2010/04/16 | 170 | 170 | 160 | 160 | 1,400 |
2010/04/15 | 164 | 164 | 164 | 164 | 300 |
2010/04/14 | 163 | 163 | 162 | 162 | 600 |
2010/04/13 | 167 | 167 | 165 | 165 | 2,300 |
2010/04/12 | 167 | 167 | 167 | 167 | 200 |
2010/04/09 | 165 | 168 | 165 | 165 | 1,700 |
2010/04/08 | 165 | 165 | 165 | 165 | 100 |
2010/04/07 | 158 | 158 | 158 | 158 | 100 |
2010/04/06 | 160 | 160 | 160 | 160 | 400 |
2010/04/05 | 0 | 0 | 0 | 158 | 0 |
2010/04/02 | 0 | 0 | 0 | 158 | 0 |
2010/04/01 | 158 | 158 | 158 | 158 | 100 |
2010/03/19 | 160 | 160 | 160 | 160 | 5,300 |
2010/03/18 | 160 | 160 | 160 | 160 | 200 |
2010/03/17 | 158 | 160 | 158 | 160 | 1,400 |
2010/03/16 | 152 | 152 | 150 | 150 | 1,300 |
2010/03/15 | 150 | 152 | 150 | 151 | 2,200 |
2010/03/12 | 157 | 157 | 157 | 157 | 400 |
2010/03/11 | 157 | 157 | 157 | 157 | 100 |
2010/03/10 | 157 | 158 | 157 | 157 | 600 |
2010/03/09 | 156 | 157 | 154 | 157 | 900 |
2010/03/08 | 154 | 155 | 154 | 155 | 1,100 |
2010/03/05 | 153 | 153 | 153 | 153 | 300 |
2010/03/04 | 153 | 164 | 153 | 163 | 1,100 |
2010/03/03 | 152 | 153 | 149 | 153 | 1,700 |
2010/03/01 | 151 | 151 | 151 | 151 | 100 |
2010/02/26 | 153 | 154 | 153 | 154 | 1,400 |
2010/02/24 | 149 | 149 | 149 | 149 | 100 |
2010/02/23 | 149 | 149 | 149 | 149 | 100 |
2010/02/19 | 151 | 152 | 148 | 148 | 7,100 |
2010/02/18 | 149 | 151 | 149 | 151 | 2,900 |
2010/02/15 | 151 | 151 | 150 | 150 | 900 |
2010/02/12 | 152 | 152 | 151 | 151 | 1,200 |
2010/02/10 | 155 | 155 | 155 | 155 | 2,100 |
2010/02/09 | 155 | 155 | 155 | 155 | 100 |
2010/02/08 | 155 | 155 | 155 | 155 | 1,200 |
2010/02/05 | 160 | 160 | 160 | 160 | 1,100 |
2010/02/04 | 167 | 167 | 167 | 167 | 200 |
2010/02/03 | 177 | 177 | 177 | 177 | 400 |
2010/02/01 | 156 | 156 | 156 | 156 | 100 |
2010/01/29 | 162 | 162 | 162 | 162 | 100 |
2010/01/28 | 162 | 162 | 162 | 162 | 100 |
2010/01/25 | 170 | 170 | 170 | 170 | 100 |
2010/01/22 | 170 | 170 | 170 | 170 | 600 |
2010/01/20 | 184 | 184 | 184 | 184 | 4,500 |
2010/01/19 | 183 | 184 | 183 | 184 | 800 |
2010/01/18 | 170 | 170 | 170 | 170 | 100 |
2010/01/15 | 168 | 169 | 168 | 169 | 300 |
2010/01/14 | 165 | 165 | 165 | 165 | 100 |
2010/01/13 | 164 | 164 | 164 | 164 | 100 |
2010/01/08 | 163 | 163 | 163 | 163 | 100 |
2010/01/05 | 163 | 163 | 163 | 163 | 200 |