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 |
---|---|---|---|---|---|
2013/12/30 | 717 | 731 | 715 | 728 | 9,600 |
2013/12/27 | 720 | 721 | 708 | 715 | 20,000 |
2013/12/26 | 695 | 709 | 695 | 703 | 20,800 |
2013/12/25 | 656 | 688 | 655 | 688 | 35,300 |
2013/12/24 | 693 | 693 | 676 | 676 | 17,300 |
2013/12/20 | 702 | 702 | 689 | 692 | 32,000 |
2013/12/19 | 733 | 743 | 705 | 712 | 20,000 |
2013/12/18 | 742 | 747 | 728 | 736 | 20,000 |
2013/12/17 | 738 | 758 | 738 | 747 | 11,800 |
2013/12/16 | 771 | 771 | 745 | 745 | 23,100 |
2013/12/13 | 766 | 784 | 756 | 780 | 30,400 |
2013/12/12 | 770 | 770 | 752 | 768 | 22,500 |
2013/12/11 | 778 | 779 | 735 | 773 | 67,300 |
2013/12/10 | 782 | 783 | 775 | 776 | 11,900 |
2013/12/09 | 787 | 796 | 780 | 785 | 17,300 |
2013/12/06 | 777 | 800 | 777 | 786 | 30,900 |
2013/12/05 | 788 | 798 | 775 | 775 | 27,500 |
2013/12/04 | 802 | 807 | 785 | 788 | 30,000 |
2013/12/03 | 783 | 800 | 775 | 800 | 48,800 |
2013/12/02 | 762 | 779 | 762 | 772 | 10,900 |
2013/11/29 | 766 | 771 | 763 | 769 | 16,100 |
2013/11/28 | 789 | 789 | 772 | 775 | 9,900 |
2013/11/27 | 779 | 789 | 766 | 785 | 17,900 |
2013/11/26 | 772 | 773 | 766 | 768 | 14,400 |
2013/11/25 | 785 | 790 | 765 | 779 | 29,600 |
2013/11/22 | 786 | 787 | 777 | 777 | 19,200 |
2013/11/21 | 782 | 787 | 781 | 782 | 14,700 |
2013/11/20 | 789 | 789 | 783 | 787 | 12,800 |
2013/11/19 | 795 | 795 | 786 | 789 | 26,100 |
2013/11/18 | 800 | 800 | 786 | 799 | 30,500 |
2013/11/15 | 800 | 808 | 796 | 798 | 23,800 |
2013/11/14 | 800 | 814 | 797 | 802 | 29,700 |
2013/11/13 | 803 | 803 | 787 | 800 | 17,900 |
2013/11/12 | 775 | 810 | 765 | 803 | 30,300 |
2013/11/11 | 820 | 820 | 776 | 777 | 68,400 |
2013/11/08 | 808 | 813 | 795 | 805 | 27,400 |
2013/11/07 | 804 | 824 | 804 | 812 | 26,400 |
2013/11/06 | 801 | 820 | 801 | 818 | 28,600 |
2013/11/05 | 840 | 863 | 800 | 828 | 102,100 |
2013/11/01 | 819 | 820 | 761 | 805 | 74,400 |
2013/10/31 | 802 | 886 | 786 | 820 | 186,200 |
2013/10/30 | 836 | 836 | 798 | 800 | 61,000 |
2013/10/29 | 836 | 845 | 823 | 827 | 46,300 |
2013/10/28 | 820 | 868 | 817 | 845 | 79,300 |
2013/10/25 | 822 | 829 | 806 | 814 | 52,200 |
2013/10/24 | 840 | 840 | 809 | 834 | 57,500 |
2013/10/23 | 880 | 883 | 816 | 834 | 157,600 |
2013/10/22 | 885 | 921 | 857 | 870 | 544,600 |
2013/10/21 | 815 | 841 | 780 | 827 | 188,400 |
2013/10/18 | 743 | 830 | 743 | 830 | 234,900 |
2013/10/17 | 740 | 740 | 722 | 728 | 16,500 |
2013/10/16 | 730 | 731 | 715 | 718 | 24,000 |
2013/10/15 | 746 | 755 | 735 | 735 | 22,200 |
2013/10/11 | 748 | 750 | 740 | 742 | 18,800 |
2013/10/10 | 775 | 775 | 734 | 744 | 22,900 |
2013/10/09 | 713 | 743 | 713 | 743 | 23,400 |
2013/10/08 | 686 | 740 | 684 | 740 | 58,100 |
2013/10/07 | 756 | 765 | 701 | 715 | 61,900 |
2013/10/04 | 800 | 800 | 760 | 766 | 65,800 |
2013/10/03 | 828 | 837 | 803 | 804 | 72,100 |
2013/10/02 | 847 | 890 | 815 | 840 | 274,300 |
2013/10/01 | 840 | 889 | 801 | 813 | 397,700 |
2013/09/30 | 814 | 829 | 783 | 795 | 127,200 |
2013/09/27 | 776 | 793 | 761 | 788 | 56,700 |
2013/09/26 | 750 | 765 | 734 | 761 | 43,700 |
2013/09/25 | 793 | 795 | 755 | 755 | 58,000 |
2013/09/24 | 773 | 800 | 753 | 785 | 80,100 |
2013/09/20 | 766 | 820 | 766 | 794 | 204,800 |
2013/09/19 | 759 | 764 | 748 | 763 | 68,400 |
2013/09/18 | 763 | 781 | 751 | 767 | 110,500 |
2013/09/17 | 795 | 795 | 760 | 781 | 118,900 |
2013/09/13 | 817 | 825 | 780 | 802 | 147,600 |
2013/09/12 | 810 | 860 | 810 | 847 | 176,200 |
2013/09/11 | 970 | 974 | 806 | 810 | 552,100 |
2013/09/10 | 820 | 895 | 806 | 895 | 896,700 |
2013/09/09 | 745 | 745 | 716 | 745 | 205,400 |
2013/09/06 | 645 | 685 | 632 | 645 | 125,300 |
2013/09/05 | 630 | 708 | 605 | 665 | 339,800 |
2013/09/04 | 619 | 644 | 609 | 630 | 65,800 |
2013/09/03 | 606 | 652 | 590 | 609 | 79,700 |
2013/09/02 | 689 | 756 | 596 | 609 | 496,200 |
2013/08/30 | 569 | 659 | 561 | 659 | 172,700 |
2013/08/29 | 562 | 570 | 558 | 559 | 16,300 |
2013/08/28 | 569 | 593 | 557 | 557 | 59,600 |
2013/08/27 | 613 | 624 | 576 | 589 | 60,100 |
2013/08/26 | 655 | 660 | 610 | 620 | 61,200 |
2013/08/23 | 595 | 688 | 591 | 645 | 284,200 |
2013/08/22 | 615 | 624 | 593 | 600 | 75,600 |
2013/08/21 | 650 | 659 | 611 | 625 | 191,400 |
2013/08/20 | 805 | 819 | 650 | 680 | 712,600 |
2013/08/19 | 700 | 700 | 700 | 700 | 15,000 |
2013/08/16 | 510 | 600 | 510 | 600 | 93,400 |
2013/08/15 | 519 | 519 | 492 | 492 | 6,800 |
2013/08/14 | 523 | 528 | 507 | 513 | 6,400 |
2013/08/13 | 498 | 516 | 490 | 513 | 20,100 |
2013/08/12 | 516 | 525 | 490 | 493 | 26,000 |
2013/08/09 | 519 | 536 | 515 | 516 | 17,400 |
2013/08/08 | 524 | 531 | 512 | 512 | 12,600 |
2013/08/07 | 532 | 540 | 526 | 528 | 24,300 |
2013/08/06 | 539 | 557 | 525 | 550 | 22,400 |
2013/08/05 | 520 | 550 | 517 | 547 | 19,500 |
2013/08/02 | 505 | 529 | 504 | 516 | 16,800 |
2013/08/01 | 504 | 514 | 499 | 500 | 30,200 |
2013/07/31 | 545 | 545 | 491 | 514 | 26,100 |
2013/07/30 | 519 | 545 | 519 | 538 | 17,900 |
2013/07/29 | 578 | 578 | 520 | 525 | 62,600 |
2013/07/26 | 615 | 615 | 578 | 581 | 45,200 |
2013/07/25 | 620 | 630 | 604 | 605 | 34,000 |
2013/07/24 | 596 | 612 | 587 | 612 | 23,900 |
2013/07/23 | 604 | 612 | 594 | 602 | 12,600 |
2013/07/22 | 597 | 608 | 591 | 608 | 7,800 |
2013/07/19 | 613 | 619 | 590 | 594 | 32,700 |
2013/07/18 | 602 | 638 | 593 | 611 | 45,200 |
2013/07/17 | 618 | 618 | 600 | 607 | 44,900 |
2013/07/16 | 632 | 642 | 603 | 625 | 109,200 |
2013/07/12 | 700 | 703 | 661 | 671 | 125,800 |
2013/07/11 | 760 | 799 | 704 | 712 | 430,300 |
2013/07/10 | 636 | 723 | 634 | 723 | 569,000 |
2013/07/09 | 615 | 660 | 574 | 623 | 147,300 |
2013/07/08 | 541 | 635 | 541 | 635 | 295,700 |
2013/07/05 | 520 | 538 | 515 | 535 | 21,300 |
2013/07/04 | 518 | 525 | 514 | 525 | 14,500 |
2013/07/03 | 530 | 530 | 500 | 512 | 23,000 |
2013/07/02 | 500 | 511 | 481 | 509 | 18,400 |
2013/07/01 | 461 | 497 | 461 | 495 | 17,200 |
2013/06/28 | 448 | 466 | 448 | 463 | 14,900 |
2013/06/27 | 460 | 460 | 403 | 436 | 20,300 |
2013/06/26 | 504 | 504 | 441 | 453 | 23,600 |
2013/06/25 | 496 | 508 | 490 | 497 | 21,000 |
2013/06/24 | 527 | 527 | 498 | 516 | 13,400 |
2013/06/21 | 510 | 530 | 500 | 517 | 18,100 |
2013/06/20 | 538 | 542 | 530 | 540 | 9,000 |
2013/06/19 | 565 | 568 | 532 | 538 | 31,100 |
2013/06/18 | 530 | 555 | 530 | 550 | 11,900 |
2013/06/17 | 529 | 534 | 525 | 530 | 11,400 |
2013/06/14 | 550 | 580 | 540 | 551 | 38,600 |
2013/06/13 | 511 | 563 | 511 | 541 | 38,700 |
2013/06/12 | 495 | 545 | 485 | 540 | 29,300 |
2013/06/11 | 498 | 530 | 496 | 505 | 35,900 |
2013/06/10 | 520 | 525 | 492 | 518 | 48,000 |
2013/06/07 | 459 | 489 | 438 | 463 | 132,600 |
2013/06/06 | 625 | 625 | 535 | 538 | 72,800 |
2013/06/05 | 637 | 680 | 628 | 630 | 31,000 |
2013/06/04 | 646 | 646 | 625 | 634 | 22,300 |
2013/06/03 | 662 | 662 | 630 | 630 | 41,300 |
2013/05/31 | 661 | 695 | 639 | 659 | 27,100 |
2013/05/30 | 670 | 760 | 630 | 653 | 243,600 |
2013/05/29 | 635 | 680 | 635 | 665 | 31,500 |
2013/05/28 | 646 | 652 | 625 | 637 | 30,800 |
2013/05/27 | 640 | 650 | 626 | 646 | 20,000 |
2013/05/24 | 646 | 675 | 625 | 639 | 49,900 |
2013/05/23 | 682 | 709 | 625 | 630 | 68,300 |
2013/05/22 | 736 | 743 | 713 | 721 | 37,500 |
2013/05/21 | 763 | 763 | 719 | 739 | 40,200 |
2013/05/20 | 777 | 790 | 745 | 760 | 47,900 |
2013/05/17 | 720 | 769 | 685 | 765 | 64,100 |
2013/05/16 | 738 | 764 | 635 | 715 | 143,200 |
2013/05/15 | 820 | 825 | 750 | 785 | 77,300 |
2013/05/14 | 816 | 826 | 800 | 826 | 42,500 |
2013/05/13 | 853 | 859 | 811 | 815 | 80,400 |
2013/05/10 | 817 | 842 | 808 | 842 | 69,200 |
2013/05/09 | 844 | 845 | 820 | 825 | 51,800 |
2013/05/08 | 857 | 880 | 832 | 842 | 99,400 |
2013/05/07 | 840 | 911 | 840 | 869 | 232,200 |
2013/05/02 | 800 | 823 | 796 | 806 | 61,400 |
2013/05/01 | 840 | 843 | 794 | 818 | 108,300 |
2013/04/30 | 871 | 880 | 810 | 836 | 245,200 |
2013/04/26 | 941 | 1,064 | 838 | 859 | 903,400 |
2013/04/25 | 810 | 940 | 809 | 940 | 1,214,200 |
2013/04/24 | 781 | 792 | 770 | 790 | 113,800 |
2013/04/23 | 748 | 811 | 743 | 796 | 242,000 |
2013/04/22 | 757 | 760 | 741 | 741 | 89,800 |
2013/04/19 | 750 | 763 | 750 | 757 | 55,700 |
2013/04/18 | 733 | 801 | 733 | 760 | 214,800 |
2013/04/17 | 745 | 749 | 722 | 740 | 39,500 |
2013/04/16 | 725 | 756 | 712 | 738 | 65,800 |
2013/04/15 | 754 | 783 | 731 | 745 | 94,100 |
2013/04/12 | 768 | 769 | 754 | 761 | 71,200 |
2013/04/11 | 773 | 825 | 758 | 768 | 194,200 |
2013/04/10 | 768 | 779 | 756 | 768 | 124,800 |
2013/04/09 | 767 | 800 | 763 | 780 | 92,300 |
2013/04/08 | 791 | 791 | 750 | 760 | 98,000 |
2013/04/05 | 812 | 840 | 770 | 793 | 117,600 |
2013/04/04 | 780 | 818 | 751 | 815 | 233,600 |
2013/04/03 | 755 | 930 | 752 | 814 | 675,600 |
2013/04/02 | 771 | 809 | 730 | 785 | 158,400 |
2013/04/01 | 850 | 850 | 741 | 741 | 164,900 |
2013/03/29 | 852 | 853 | 832 | 842 | 117,000 |
2013/03/28 | 886 | 923 | 856 | 865 | 129,600 |
2013/03/27 | 890 | 900 | 855 | 883 | 138,900 |
2013/03/26 | 919 | 940 | 891 | 900 | 136,600 |
2013/03/25 | 948 | 948 | 883 | 907 | 159,400 |
2013/03/22 | 970 | 989 | 909 | 933 | 508,000 |
2013/03/21 | 930 | 1,043 | 911 | 1,043 | 821,900 |
2013/03/19 | 944 | 950 | 852 | 893 | 384,900 |
2013/03/18 | 979 | 979 | 911 | 916 | 197,000 |
2013/03/15 | 975 | 1,030 | 951 | 985 | 403,100 |
2013/03/14 | 984 | 1,030 | 936 | 948 | 524,400 |
2013/03/13 | 999 | 1,150 | 989 | 1,025 | 727,500 |
2013/03/12 | 1,022 | 1,140 | 962 | 1,030 | 1,462,600 |
2013/03/11 | 1,727 | 1,734 | 1,170 | 1,262 | 1,846,800 |
2013/03/08 | 1,167 | 1,437 | 1,156 | 1,437 | 1,655,600 |
2013/03/07 | 1,137 | 1,137 | 1,137 | 1,137 | 28,600 |
2013/03/06 | 987 | 987 | 987 | 987 | 68,600 |
2013/03/05 | 750 | 837 | 737 | 837 | 1,165,200 |
2013/03/04 | 637 | 637 | 637 | 637 | 306,700 |
2013/03/01 | 537 | 537 | 537 | 537 | 71,400 |
2013/02/28 | 457 | 457 | 457 | 457 | 103,000 |
2013/02/27 | 358 | 380 | 353 | 377 | 90,800 |
2013/02/26 | 355 | 358 | 350 | 354 | 18,600 |
2013/02/25 | 355 | 362 | 352 | 360 | 36,900 |
2013/02/22 | 347 | 351 | 343 | 351 | 19,600 |
2013/02/21 | 346 | 356 | 338 | 345 | 23,200 |
2013/02/20 | 357 | 358 | 342 | 346 | 31,600 |
2013/02/19 | 342 | 348 | 340 | 346 | 15,900 |
2013/02/18 | 341 | 342 | 332 | 339 | 13,200 |
2013/02/15 | 340 | 350 | 320 | 342 | 38,100 |
2013/02/14 | 362 | 362 | 334 | 356 | 35,100 |
2013/02/13 | 370 | 370 | 340 | 362 | 50,800 |
2013/02/12 | 370 | 370 | 352 | 362 | 71,300 |
2013/02/08 | 346 | 377 | 336 | 358 | 107,200 |
2013/02/07 | 334 | 349 | 330 | 346 | 37,500 |
2013/02/06 | 336 | 338 | 329 | 332 | 22,600 |
2013/02/05 | 332 | 333 | 325 | 328 | 25,600 |
2013/02/04 | 333 | 341 | 328 | 331 | 32,100 |
2013/02/01 | 345 | 345 | 320 | 333 | 105,800 |
2013/01/31 | 348 | 364 | 344 | 360 | 67,600 |
2013/01/30 | 339 | 350 | 330 | 350 | 102,300 |
2013/01/29 | 336 | 389 | 336 | 363 | 361,700 |
2013/01/28 | 315 | 328 | 315 | 326 | 29,700 |
2013/01/25 | 318 | 323 | 314 | 314 | 14,200 |
2013/01/24 | 313 | 318 | 312 | 318 | 9,900 |
2013/01/23 | 318 | 321 | 312 | 313 | 15,200 |
2013/01/22 | 317 | 318 | 313 | 317 | 7,400 |
2013/01/21 | 315 | 318 | 305 | 317 | 14,700 |
2013/01/18 | 313 | 317 | 306 | 314 | 19,100 |
2013/01/17 | 320 | 322 | 309 | 313 | 18,600 |
2013/01/16 | 325 | 325 | 313 | 322 | 29,600 |
2013/01/15 | 330 | 330 | 325 | 327 | 18,600 |
2013/01/11 | 332 | 333 | 327 | 328 | 17,200 |
2013/01/10 | 318 | 335 | 318 | 327 | 49,500 |
2013/01/09 | 320 | 321 | 315 | 317 | 21,600 |
2013/01/08 | 314 | 317 | 311 | 317 | 18,100 |
2013/01/07 | 310 | 323 | 308 | 317 | 37,500 |
2013/01/04 | 304 | 309 | 304 | 307 | 18,000 |