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 |
---|---|---|---|---|---|
2011/12/30 | 227 | 235 | 224 | 235 | 11,700 |
2011/12/29 | 237 | 237 | 225 | 234 | 8,700 |
2011/12/28 | 231 | 237 | 230 | 237 | 1,700 |
2011/12/27 | 227 | 235 | 225 | 233 | 9,000 |
2011/12/26 | 229 | 229 | 224 | 228 | 4,800 |
2011/12/22 | 228 | 234 | 227 | 227 | 5,900 |
2011/12/21 | 231 | 234 | 230 | 230 | 4,900 |
2011/12/20 | 230 | 235 | 227 | 230 | 15,700 |
2011/12/19 | 238 | 238 | 231 | 235 | 4,500 |
2011/12/16 | 243 | 247 | 235 | 243 | 8,400 |
2011/12/15 | 251 | 253 | 244 | 245 | 12,700 |
2011/12/14 | 249 | 264 | 249 | 256 | 16,200 |
2011/12/13 | 252 | 253 | 247 | 249 | 4,300 |
2011/12/12 | 256 | 258 | 251 | 251 | 20,400 |
2011/12/09 | 256 | 259 | 252 | 259 | 16,800 |
2011/12/08 | 275 | 276 | 257 | 265 | 43,400 |
2011/12/07 | 280 | 290 | 270 | 271 | 106,800 |
2011/12/06 | 254 | 294 | 248 | 278 | 222,800 |
2011/12/05 | 244 | 256 | 235 | 255 | 55,000 |
2011/12/02 | 230 | 243 | 228 | 235 | 30,700 |
2011/12/01 | 228 | 245 | 218 | 226 | 52,200 |
2011/11/30 | 225 | 225 | 212 | 224 | 15,900 |
2011/11/29 | 217 | 234 | 212 | 224 | 32,500 |
2011/11/28 | 208 | 217 | 207 | 213 | 18,200 |
2011/11/25 | 214 | 215 | 206 | 208 | 35,600 |
2011/11/24 | 220 | 221 | 210 | 218 | 15,600 |
2011/11/22 | 230 | 230 | 221 | 229 | 12,000 |
2011/11/21 | 233 | 235 | 230 | 231 | 4,000 |
2011/11/18 | 238 | 238 | 230 | 238 | 13,600 |
2011/11/17 | 240 | 241 | 234 | 238 | 5,500 |
2011/11/16 | 246 | 246 | 238 | 239 | 9,200 |
2011/11/15 | 247 | 251 | 245 | 247 | 6,800 |
2011/11/14 | 246 | 255 | 246 | 253 | 5,700 |
2011/11/11 | 247 | 248 | 239 | 245 | 14,600 |
2011/11/10 | 238 | 248 | 236 | 245 | 7,900 |
2011/11/09 | 250 | 251 | 245 | 251 | 14,000 |
2011/11/08 | 259 | 259 | 250 | 250 | 16,500 |
2011/11/07 | 262 | 263 | 254 | 260 | 14,100 |
2011/11/04 | 266 | 269 | 263 | 267 | 13,700 |
2011/11/02 | 273 | 275 | 263 | 270 | 30,100 |
2011/11/01 | 261 | 268 | 258 | 263 | 14,400 |
2011/10/31 | 269 | 270 | 256 | 265 | 37,600 |
2011/10/28 | 268 | 299 | 268 | 277 | 54,800 |
2011/10/27 | 262 | 265 | 260 | 265 | 14,700 |
2011/10/26 | 263 | 270 | 263 | 265 | 7,100 |
2011/10/25 | 275 | 275 | 268 | 269 | 5,300 |
2011/10/24 | 266 | 270 | 266 | 267 | 9,200 |
2011/10/21 | 280 | 280 | 265 | 265 | 25,300 |
2011/10/20 | 273 | 286 | 273 | 276 | 19,500 |
2011/10/19 | 281 | 286 | 272 | 276 | 14,800 |
2011/10/18 | 285 | 292 | 280 | 281 | 10,900 |
2011/10/17 | 289 | 296 | 285 | 288 | 16,700 |
2011/10/14 | 289 | 298 | 286 | 289 | 39,800 |
2011/10/13 | 302 | 307 | 301 | 301 | 19,900 |
2011/10/12 | 302 | 307 | 296 | 302 | 13,500 |
2011/10/11 | 319 | 319 | 298 | 307 | 31,400 |
2011/10/07 | 311 | 315 | 299 | 304 | 31,600 |
2011/10/06 | 297 | 310 | 290 | 303 | 52,500 |
2011/10/05 | 289 | 333 | 287 | 296 | 201,200 |
2011/10/04 | 272 | 288 | 271 | 287 | 11,700 |
2011/10/03 | 275 | 290 | 270 | 282 | 24,000 |
2011/09/30 | 265 | 319 | 265 | 283 | 122,100 |
2011/09/29 | 232 | 260 | 232 | 260 | 14,500 |
2011/09/28 | 243 | 255 | 242 | 255 | 11,300 |
2011/09/27 | 263 | 263 | 239 | 243 | 13,000 |
2011/09/26 | 273 | 278 | 223 | 231 | 23,800 |
2011/09/22 | 284 | 297 | 272 | 279 | 14,800 |
2011/09/21 | 297 | 297 | 289 | 292 | 9,700 |
2011/09/20 | 298 | 298 | 294 | 297 | 9,300 |
2011/09/16 | 300 | 305 | 289 | 294 | 30,400 |
2011/09/15 | 283 | 290 | 283 | 287 | 5,800 |
2011/09/14 | 294 | 296 | 280 | 280 | 20,900 |
2011/09/13 | 291 | 296 | 287 | 292 | 10,800 |
2011/09/12 | 288 | 294 | 284 | 292 | 10,900 |
2011/09/09 | 295 | 300 | 290 | 298 | 26,200 |
2011/09/08 | 310 | 312 | 300 | 303 | 11,100 |
2011/09/07 | 301 | 307 | 288 | 307 | 20,800 |
2011/09/06 | 301 | 318 | 293 | 301 | 40,500 |
2011/09/05 | 295 | 300 | 293 | 299 | 6,500 |
2011/09/02 | 302 | 305 | 295 | 305 | 3,300 |
2011/09/01 | 311 | 311 | 307 | 307 | 8,400 |
2011/08/31 | 312 | 316 | 305 | 309 | 17,600 |
2011/08/30 | 312 | 322 | 311 | 315 | 29,700 |
2011/08/29 | 284 | 328 | 283 | 308 | 52,200 |
2011/08/26 | 284 | 293 | 278 | 288 | 16,200 |
2011/08/25 | 297 | 299 | 289 | 294 | 7,100 |
2011/08/24 | 302 | 304 | 282 | 289 | 14,500 |
2011/08/23 | 296 | 305 | 295 | 298 | 11,100 |
2011/08/22 | 306 | 307 | 300 | 302 | 10,400 |
2011/08/19 | 305 | 313 | 300 | 305 | 29,400 |
2011/08/18 | 325 | 325 | 316 | 318 | 18,300 |
2011/08/17 | 321 | 333 | 320 | 326 | 28,700 |
2011/08/16 | 326 | 337 | 319 | 325 | 47,200 |
2011/08/15 | 320 | 327 | 320 | 322 | 14,800 |
2011/08/12 | 341 | 342 | 320 | 324 | 52,900 |
2011/08/11 | 285 | 341 | 284 | 325 | 94,400 |
2011/08/10 | 328 | 333 | 306 | 309 | 61,900 |
2011/08/09 | 285 | 295 | 247 | 288 | 166,200 |
2011/08/08 | 324 | 333 | 301 | 306 | 33,200 |
2011/08/05 | 320 | 335 | 315 | 333 | 57,100 |
2011/08/04 | 358 | 360 | 344 | 351 | 26,900 |
2011/08/03 | 363 | 363 | 348 | 355 | 34,100 |
2011/08/02 | 362 | 365 | 353 | 361 | 33,200 |
2011/08/01 | 361 | 373 | 332 | 368 | 78,100 |
2011/07/29 | 395 | 428 | 381 | 384 | 205,700 |
2011/07/28 | 388 | 424 | 378 | 399 | 425,500 |
2011/07/27 | 389 | 389 | 376 | 379 | 39,600 |
2011/07/26 | 400 | 400 | 382 | 389 | 37,200 |
2011/07/25 | 406 | 407 | 390 | 393 | 23,800 |
2011/07/22 | 400 | 412 | 396 | 404 | 42,600 |
2011/07/21 | 423 | 423 | 402 | 403 | 64,600 |
2011/07/20 | 433 | 450 | 410 | 417 | 267,500 |
2011/07/19 | 405 | 460 | 396 | 422 | 758,300 |
2011/07/15 | 377 | 444 | 365 | 413 | 995,900 |
2011/07/14 | 380 | 384 | 369 | 369 | 44,800 |
2011/07/13 | 384 | 391 | 373 | 378 | 43,800 |
2011/07/12 | 396 | 398 | 380 | 386 | 62,200 |
2011/07/11 | 390 | 415 | 380 | 400 | 343,300 |
2011/07/08 | 360 | 396 | 356 | 396 | 352,300 |
2011/07/07 | 343 | 362 | 343 | 355 | 46,800 |
2011/07/06 | 345 | 353 | 339 | 348 | 29,500 |
2011/07/05 | 353 | 353 | 340 | 345 | 17,800 |
2011/07/04 | 358 | 359 | 350 | 353 | 15,400 |
2011/07/01 | 364 | 364 | 353 | 353 | 18,000 |
2011/06/30 | 368 | 368 | 356 | 360 | 21,700 |
2011/06/29 | 364 | 365 | 356 | 362 | 34,200 |
2011/06/28 | 375 | 379 | 365 | 365 | 31,400 |
2011/06/27 | 360 | 387 | 355 | 372 | 113,700 |
2011/06/24 | 370 | 374 | 360 | 366 | 37,700 |
2011/06/23 | 363 | 376 | 363 | 370 | 65,800 |
2011/06/22 | 360 | 400 | 353 | 360 | 210,900 |
2011/06/21 | 358 | 372 | 350 | 355 | 30,300 |
2011/06/20 | 367 | 386 | 357 | 357 | 75,800 |
2011/06/17 | 383 | 413 | 367 | 367 | 257,600 |
2011/06/16 | 350 | 417 | 336 | 388 | 516,600 |
2011/06/15 | 410 | 437 | 355 | 360 | 998,600 |
2011/06/14 | 292 | 370 | 283 | 370 | 993,100 |
2011/06/13 | 280 | 296 | 275 | 290 | 32,400 |
2011/06/10 | 293 | 298 | 291 | 292 | 25,800 |
2011/06/09 | 309 | 309 | 281 | 291 | 64,800 |
2011/06/08 | 305 | 315 | 301 | 305 | 53,300 |
2011/06/07 | 305 | 310 | 297 | 304 | 44,600 |
2011/06/06 | 313 | 316 | 301 | 305 | 43,600 |
2011/06/03 | 317 | 330 | 310 | 311 | 42,500 |
2011/06/02 | 310 | 321 | 308 | 317 | 37,800 |
2011/06/01 | 336 | 339 | 320 | 323 | 46,400 |
2011/05/31 | 334 | 341 | 326 | 332 | 118,200 |
2011/05/30 | 330 | 344 | 325 | 344 | 200,400 |
2011/05/27 | 315 | 321 | 307 | 315 | 66,100 |
2011/05/26 | 323 | 327 | 317 | 321 | 61,800 |
2011/05/25 | 321 | 335 | 317 | 323 | 77,300 |
2011/05/24 | 316 | 344 | 316 | 326 | 162,000 |
2011/05/23 | 331 | 338 | 315 | 315 | 99,700 |
2011/05/20 | 349 | 350 | 337 | 345 | 72,500 |
2011/05/19 | 350 | 389 | 350 | 350 | 353,000 |
2011/05/18 | 342 | 408 | 340 | 370 | 627,500 |
2011/05/17 | 368 | 374 | 329 | 335 | 119,300 |
2011/05/16 | 380 | 380 | 352 | 367 | 43,400 |
2011/05/13 | 401 | 409 | 355 | 380 | 128,300 |
2011/05/12 | 407 | 425 | 400 | 404 | 106,000 |
2011/05/11 | 441 | 448 | 415 | 415 | 218,200 |
2011/05/10 | 419 | 478 | 405 | 465 | 891,400 |
2011/05/09 | 399 | 426 | 399 | 403 | 87,200 |
2011/05/06 | 416 | 425 | 397 | 406 | 79,200 |
2011/05/02 | 410 | 420 | 400 | 414 | 106,600 |
2011/04/28 | 438 | 448 | 413 | 426 | 89,900 |
2011/04/27 | 440 | 470 | 437 | 444 | 156,900 |
2011/04/26 | 455 | 464 | 434 | 445 | 134,800 |
2011/04/25 | 449 | 482 | 445 | 451 | 225,200 |
2011/04/22 | 477 | 496 | 442 | 473 | 274,100 |
2011/04/21 | 515 | 528 | 460 | 461 | 418,600 |
2011/04/20 | 539 | 568 | 490 | 492 | 1,191,700 |
2011/04/19 | 448 | 529 | 428 | 529 | 1,241,200 |
2011/04/18 | 477 | 493 | 420 | 449 | 440,600 |
2011/04/15 | 504 | 538 | 464 | 464 | 1,272,400 |
2011/04/14 | 564 | 564 | 564 | 564 | 113,900 |
2011/04/13 | 468 | 484 | 443 | 484 | 538,300 |
2011/04/12 | 388 | 404 | 380 | 404 | 242,900 |
2011/04/11 | 330 | 334 | 308 | 324 | 135,300 |
2011/04/08 | 330 | 343 | 320 | 333 | 72,800 |
2011/04/07 | 334 | 348 | 330 | 337 | 97,200 |
2011/04/06 | 347 | 375 | 326 | 350 | 220,000 |
2011/04/05 | 373 | 375 | 350 | 350 | 165,300 |
2011/04/04 | 347 | 412 | 347 | 381 | 559,000 |
2011/04/01 | 373 | 374 | 336 | 345 | 218,100 |
2011/03/31 | 400 | 427 | 368 | 384 | 333,100 |
2011/03/30 | 407 | 445 | 380 | 402 | 1,022,000 |
2011/03/29 | 271 | 367 | 257 | 367 | 905,400 |
2011/03/28 | 350 | 390 | 283 | 290 | 1,067,300 |
2011/03/25 | 310 | 310 | 310 | 310 | 219,500 |
2011/03/24 | 193 | 230 | 193 | 230 | 78,000 |
2011/03/23 | 189 | 191 | 168 | 180 | 64,100 |
2011/03/22 | 171 | 180 | 152 | 179 | 76,400 |
2011/03/18 | 138 | 150 | 137 | 148 | 48,500 |
2011/03/17 | 124 | 134 | 123 | 133 | 35,100 |
2011/03/16 | 117 | 128 | 113 | 123 | 54,400 |
2011/03/15 | 140 | 140 | 102 | 107 | 118,600 |
2011/03/14 | 141 | 159 | 138 | 152 | 71,200 |
2011/03/11 | 206 | 209 | 205 | 205 | 13,600 |
2011/03/10 | 220 | 226 | 211 | 212 | 32,100 |
2011/03/09 | 206 | 218 | 206 | 218 | 31,600 |
2011/03/08 | 205 | 209 | 205 | 205 | 3,600 |
2011/03/07 | 208 | 208 | 204 | 205 | 3,800 |
2011/03/04 | 207 | 210 | 206 | 206 | 5,200 |
2011/03/03 | 209 | 209 | 206 | 207 | 6,700 |
2011/03/02 | 208 | 210 | 207 | 209 | 4,800 |
2011/03/01 | 210 | 211 | 208 | 211 | 10,800 |
2011/02/28 | 208 | 213 | 208 | 213 | 4,500 |
2011/02/25 | 206 | 214 | 205 | 210 | 13,000 |
2011/02/24 | 212 | 212 | 208 | 208 | 7,900 |
2011/02/23 | 210 | 215 | 210 | 215 | 4,100 |
2011/02/22 | 216 | 216 | 212 | 213 | 8,500 |
2011/02/21 | 218 | 223 | 213 | 216 | 28,300 |
2011/02/18 | 221 | 224 | 211 | 220 | 28,200 |
2011/02/17 | 215 | 237 | 209 | 216 | 103,300 |
2011/02/16 | 216 | 218 | 204 | 213 | 7,500 |
2011/02/15 | 216 | 216 | 213 | 216 | 2,300 |
2011/02/14 | 215 | 220 | 214 | 216 | 3,900 |
2011/02/10 | 218 | 219 | 213 | 213 | 8,100 |
2011/02/09 | 222 | 230 | 219 | 220 | 17,200 |
2011/02/08 | 232 | 232 | 218 | 221 | 25,400 |
2011/02/07 | 219 | 221 | 214 | 218 | 17,300 |
2011/02/04 | 213 | 217 | 212 | 216 | 12,300 |
2011/02/03 | 220 | 222 | 213 | 213 | 32,400 |
2011/02/02 | 209 | 240 | 208 | 218 | 206,400 |
2011/02/01 | 207 | 211 | 206 | 207 | 5,100 |
2011/01/31 | 210 | 213 | 208 | 208 | 10,100 |
2011/01/28 | 211 | 213 | 211 | 213 | 2,900 |
2011/01/27 | 212 | 214 | 211 | 214 | 8,300 |
2011/01/26 | 216 | 216 | 213 | 213 | 10,200 |
2011/01/25 | 213 | 218 | 213 | 214 | 5,500 |
2011/01/24 | 211 | 215 | 210 | 211 | 4,900 |
2011/01/21 | 215 | 216 | 210 | 214 | 12,900 |
2011/01/20 | 219 | 219 | 212 | 217 | 16,000 |
2011/01/19 | 230 | 230 | 207 | 220 | 46,600 |
2011/01/18 | 225 | 229 | 222 | 229 | 11,200 |
2011/01/17 | 223 | 226 | 221 | 223 | 14,200 |
2011/01/14 | 231 | 233 | 223 | 223 | 18,200 |
2011/01/13 | 234 | 234 | 231 | 232 | 6,400 |
2011/01/12 | 237 | 237 | 231 | 234 | 14,100 |
2011/01/11 | 239 | 239 | 231 | 233 | 19,400 |
2011/01/07 | 237 | 237 | 235 | 236 | 18,800 |
2011/01/06 | 241 | 244 | 233 | 237 | 66,000 |
2011/01/05 | 225 | 244 | 223 | 241 | 118,800 |
2011/01/04 | 227 | 227 | 223 | 224 | 13,300 |