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 |
---|---|---|---|---|---|
2014/12/30 | 586 | 595 | 579 | 589 | 17,300 |
2014/12/29 | 579 | 593 | 575 | 592 | 14,400 |
2014/12/26 | 561 | 572 | 561 | 569 | 3,000 |
2014/12/25 | 560 | 566 | 556 | 560 | 28,200 |
2014/12/24 | 584 | 585 | 563 | 563 | 15,400 |
2014/12/22 | 589 | 590 | 583 | 590 | 5,100 |
2014/12/19 | 601 | 601 | 590 | 590 | 8,400 |
2014/12/18 | 596 | 600 | 587 | 595 | 5,600 |
2014/12/17 | 587 | 596 | 586 | 587 | 10,100 |
2014/12/16 | 600 | 600 | 584 | 590 | 14,400 |
2014/12/15 | 607 | 608 | 600 | 600 | 4,400 |
2014/12/12 | 604 | 614 | 603 | 613 | 4,300 |
2014/12/11 | 600 | 610 | 600 | 603 | 3,200 |
2014/12/10 | 612 | 612 | 602 | 603 | 7,400 |
2014/12/09 | 617 | 617 | 612 | 615 | 6,900 |
2014/12/08 | 625 | 629 | 617 | 617 | 5,100 |
2014/12/05 | 616 | 620 | 613 | 620 | 13,000 |
2014/12/04 | 623 | 625 | 615 | 615 | 3,700 |
2014/12/03 | 617 | 627 | 612 | 615 | 10,200 |
2014/12/02 | 630 | 630 | 616 | 620 | 6,300 |
2014/12/01 | 620 | 623 | 611 | 616 | 7,900 |
2014/11/28 | 621 | 624 | 618 | 619 | 3,100 |
2014/11/27 | 621 | 621 | 617 | 621 | 3,500 |
2014/11/26 | 619 | 624 | 615 | 621 | 5,700 |
2014/11/25 | 613 | 625 | 610 | 617 | 9,600 |
2014/11/21 | 636 | 636 | 615 | 620 | 4,900 |
2014/11/20 | 632 | 643 | 631 | 634 | 15,500 |
2014/11/19 | 617 | 631 | 617 | 630 | 7,500 |
2014/11/18 | 622 | 629 | 610 | 615 | 5,300 |
2014/11/17 | 616 | 629 | 613 | 618 | 8,700 |
2014/11/14 | 614 | 614 | 609 | 611 | 3,000 |
2014/11/13 | 612 | 616 | 606 | 614 | 5,800 |
2014/11/12 | 604 | 610 | 604 | 609 | 5,400 |
2014/11/11 | 609 | 616 | 609 | 610 | 4,000 |
2014/11/10 | 613 | 613 | 605 | 609 | 4,200 |
2014/11/07 | 614 | 615 | 606 | 612 | 2,900 |
2014/11/06 | 601 | 613 | 600 | 613 | 11,300 |
2014/11/05 | 599 | 601 | 596 | 599 | 4,600 |
2014/11/04 | 613 | 613 | 600 | 600 | 9,200 |
2014/10/31 | 603 | 607 | 598 | 604 | 6,500 |
2014/10/30 | 598 | 600 | 596 | 596 | 2,300 |
2014/10/29 | 598 | 605 | 597 | 597 | 1,700 |
2014/10/28 | 600 | 605 | 593 | 605 | 3,800 |
2014/10/27 | 595 | 603 | 590 | 593 | 5,200 |
2014/10/24 | 602 | 605 | 590 | 591 | 9,200 |
2014/10/23 | 603 | 603 | 595 | 602 | 1,300 |
2014/10/22 | 610 | 610 | 596 | 609 | 3,700 |
2014/10/21 | 607 | 608 | 592 | 604 | 3,200 |
2014/10/20 | 585 | 625 | 585 | 607 | 12,800 |
2014/10/17 | 570 | 595 | 570 | 570 | 8,400 |
2014/10/16 | 568 | 578 | 563 | 571 | 7,300 |
2014/10/15 | 578 | 594 | 578 | 582 | 6,300 |
2014/10/14 | 587 | 588 | 572 | 588 | 13,100 |
2014/10/10 | 601 | 612 | 584 | 592 | 14,400 |
2014/10/09 | 625 | 625 | 610 | 614 | 3,000 |
2014/10/08 | 609 | 611 | 608 | 611 | 7,300 |
2014/10/07 | 621 | 630 | 615 | 616 | 4,800 |
2014/10/06 | 621 | 623 | 615 | 617 | 4,900 |
2014/10/03 | 603 | 619 | 603 | 615 | 4,500 |
2014/10/02 | 617 | 617 | 600 | 610 | 19,700 |
2014/10/01 | 629 | 629 | 621 | 621 | 11,400 |
2014/09/30 | 626 | 634 | 626 | 629 | 7,400 |
2014/09/29 | 640 | 640 | 626 | 630 | 15,100 |
2014/09/26 | 625 | 633 | 624 | 625 | 6,300 |
2014/09/25 | 623 | 626 | 621 | 623 | 7,500 |
2014/09/24 | 623 | 627 | 622 | 623 | 6,300 |
2014/09/22 | 623 | 627 | 622 | 623 | 8,600 |
2014/09/19 | 626 | 629 | 621 | 623 | 8,100 |
2014/09/18 | 625 | 629 | 622 | 626 | 4,400 |
2014/09/17 | 627 | 631 | 627 | 629 | 1,400 |
2014/09/16 | 623 | 633 | 623 | 632 | 3,400 |
2014/09/12 | 630 | 639 | 621 | 625 | 11,500 |
2014/09/11 | 631 | 634 | 628 | 634 | 11,900 |
2014/09/10 | 628 | 638 | 628 | 633 | 11,700 |
2014/09/09 | 644 | 644 | 627 | 639 | 11,200 |
2014/09/08 | 628 | 631 | 619 | 629 | 7,200 |
2014/09/05 | 622 | 627 | 619 | 619 | 7,600 |
2014/09/04 | 618 | 629 | 618 | 629 | 18,500 |
2014/09/03 | 616 | 625 | 614 | 618 | 12,800 |
2014/09/02 | 613 | 620 | 613 | 615 | 9,300 |
2014/09/01 | 613 | 617 | 613 | 616 | 2,200 |
2014/08/29 | 612 | 622 | 608 | 613 | 7,500 |
2014/08/28 | 618 | 618 | 613 | 613 | 4,700 |
2014/08/27 | 619 | 626 | 610 | 622 | 13,800 |
2014/08/26 | 607 | 625 | 607 | 624 | 15,500 |
2014/08/25 | 617 | 622 | 612 | 612 | 15,300 |
2014/08/22 | 625 | 627 | 617 | 617 | 9,000 |
2014/08/21 | 614 | 623 | 614 | 623 | 6,400 |
2014/08/20 | 627 | 628 | 616 | 617 | 9,800 |
2014/08/19 | 635 | 638 | 626 | 627 | 12,100 |
2014/08/18 | 622 | 639 | 622 | 633 | 2,000 |
2014/08/15 | 637 | 637 | 626 | 637 | 4,400 |
2014/08/14 | 612 | 640 | 612 | 635 | 6,400 |
2014/08/13 | 626 | 626 | 608 | 610 | 6,900 |
2014/08/12 | 642 | 642 | 624 | 626 | 8,500 |
2014/08/11 | 597 | 637 | 597 | 632 | 8,600 |
2014/08/08 | 624 | 624 | 589 | 592 | 23,300 |
2014/08/07 | 638 | 658 | 620 | 623 | 8,400 |
2014/08/06 | 640 | 641 | 631 | 631 | 6,900 |
2014/08/05 | 650 | 651 | 641 | 643 | 5,300 |
2014/08/04 | 646 | 657 | 646 | 648 | 4,900 |
2014/08/01 | 652 | 655 | 647 | 654 | 10,600 |
2014/07/31 | 671 | 671 | 655 | 658 | 6,200 |
2014/07/30 | 677 | 679 | 670 | 670 | 11,600 |
2014/07/29 | 680 | 680 | 652 | 672 | 14,000 |
2014/07/28 | 693 | 697 | 680 | 680 | 14,400 |
2014/07/25 | 690 | 695 | 683 | 692 | 11,800 |
2014/07/24 | 685 | 690 | 677 | 690 | 10,200 |
2014/07/23 | 685 | 687 | 679 | 687 | 17,600 |
2014/07/22 | 671 | 683 | 665 | 677 | 26,000 |
2014/07/18 | 665 | 665 | 655 | 657 | 13,100 |
2014/07/17 | 650 | 668 | 647 | 668 | 15,300 |
2014/07/16 | 657 | 657 | 647 | 650 | 12,400 |
2014/07/15 | 667 | 667 | 654 | 658 | 6,700 |
2014/07/14 | 650 | 666 | 647 | 657 | 12,400 |
2014/07/11 | 650 | 654 | 627 | 651 | 13,700 |
2014/07/10 | 658 | 666 | 657 | 657 | 8,800 |
2014/07/09 | 655 | 670 | 648 | 657 | 16,700 |
2014/07/08 | 675 | 675 | 656 | 665 | 16,700 |
2014/07/07 | 670 | 678 | 664 | 671 | 20,400 |
2014/07/04 | 689 | 689 | 663 | 676 | 80,700 |
2014/07/03 | 724 | 769 | 683 | 704 | 601,200 |
2014/07/02 | 625 | 669 | 605 | 669 | 48,600 |
2014/07/01 | 611 | 624 | 605 | 622 | 8,600 |
2014/06/30 | 606 | 616 | 606 | 612 | 5,100 |
2014/06/27 | 626 | 626 | 598 | 605 | 15,900 |
2014/06/26 | 631 | 642 | 620 | 628 | 6,900 |
2014/06/25 | 630 | 636 | 621 | 633 | 18,000 |
2014/06/24 | 634 | 649 | 633 | 640 | 4,600 |
2014/06/23 | 639 | 641 | 632 | 641 | 4,900 |
2014/06/20 | 653 | 653 | 635 | 635 | 13,500 |
2014/06/19 | 655 | 662 | 648 | 653 | 8,100 |
2014/06/18 | 644 | 653 | 644 | 653 | 5,100 |
2014/06/17 | 652 | 655 | 642 | 645 | 11,000 |
2014/06/16 | 659 | 669 | 645 | 649 | 12,300 |
2014/06/13 | 655 | 660 | 642 | 656 | 12,500 |
2014/06/12 | 653 | 671 | 647 | 656 | 21,000 |
2014/06/11 | 637 | 673 | 637 | 673 | 20,200 |
2014/06/10 | 670 | 671 | 639 | 641 | 13,700 |
2014/06/09 | 660 | 672 | 658 | 670 | 12,500 |
2014/06/06 | 662 | 664 | 651 | 659 | 7,900 |
2014/06/05 | 655 | 664 | 644 | 648 | 5,300 |
2014/06/04 | 646 | 669 | 645 | 652 | 12,500 |
2014/06/03 | 642 | 649 | 635 | 644 | 7,000 |
2014/06/02 | 627 | 666 | 625 | 646 | 26,500 |
2014/05/30 | 622 | 629 | 616 | 621 | 10,100 |
2014/05/29 | 629 | 629 | 615 | 621 | 13,500 |
2014/05/28 | 605 | 628 | 605 | 627 | 14,800 |
2014/05/27 | 600 | 613 | 598 | 605 | 13,700 |
2014/05/26 | 599 | 608 | 590 | 603 | 15,200 |
2014/05/23 | 573 | 600 | 552 | 600 | 14,500 |
2014/05/22 | 551 | 573 | 546 | 569 | 13,000 |
2014/05/21 | 550 | 551 | 532 | 543 | 16,900 |
2014/05/20 | 565 | 575 | 552 | 552 | 24,700 |
2014/05/19 | 617 | 617 | 561 | 565 | 38,800 |
2014/05/16 | 609 | 617 | 597 | 617 | 36,300 |
2014/05/15 | 642 | 667 | 636 | 659 | 26,100 |
2014/05/14 | 626 | 644 | 626 | 642 | 6,000 |
2014/05/13 | 619 | 630 | 619 | 630 | 8,200 |
2014/05/12 | 632 | 632 | 612 | 614 | 10,600 |
2014/05/09 | 623 | 634 | 616 | 618 | 8,600 |
2014/05/08 | 626 | 633 | 622 | 623 | 6,600 |
2014/05/07 | 639 | 639 | 625 | 625 | 6,900 |
2014/05/02 | 629 | 635 | 625 | 635 | 6,300 |
2014/05/01 | 631 | 634 | 621 | 634 | 12,600 |
2014/04/30 | 632 | 641 | 626 | 632 | 12,500 |
2014/04/28 | 630 | 640 | 620 | 629 | 11,900 |
2014/04/25 | 623 | 647 | 623 | 637 | 10,800 |
2014/04/24 | 631 | 640 | 627 | 628 | 5,100 |
2014/04/23 | 645 | 648 | 635 | 639 | 10,300 |
2014/04/22 | 655 | 663 | 643 | 645 | 14,300 |
2014/04/21 | 670 | 670 | 648 | 662 | 11,200 |
2014/04/18 | 661 | 666 | 635 | 662 | 12,900 |
2014/04/17 | 669 | 672 | 659 | 661 | 17,300 |
2014/04/16 | 638 | 653 | 638 | 653 | 16,400 |
2014/04/15 | 655 | 655 | 640 | 641 | 10,300 |
2014/04/14 | 626 | 650 | 626 | 644 | 9,200 |
2014/04/11 | 641 | 657 | 635 | 646 | 22,200 |
2014/04/10 | 665 | 680 | 663 | 664 | 20,800 |
2014/04/09 | 661 | 675 | 660 | 662 | 19,000 |
2014/04/08 | 688 | 692 | 656 | 667 | 25,400 |
2014/04/07 | 682 | 701 | 682 | 690 | 24,300 |
2014/04/04 | 711 | 723 | 700 | 712 | 24,300 |
2014/04/03 | 739 | 739 | 715 | 720 | 31,000 |
2014/04/02 | 712 | 727 | 705 | 716 | 26,700 |
2014/04/01 | 710 | 723 | 698 | 716 | 37,500 |
2014/03/31 | 683 | 711 | 683 | 697 | 42,600 |
2014/03/28 | 684 | 719 | 670 | 695 | 54,600 |
2014/03/27 | 658 | 672 | 639 | 666 | 17,300 |
2014/03/26 | 680 | 680 | 653 | 659 | 29,000 |
2014/03/25 | 687 | 687 | 635 | 640 | 37,000 |
2014/03/24 | 695 | 695 | 666 | 686 | 31,300 |
2014/03/20 | 755 | 755 | 682 | 685 | 63,400 |
2014/03/19 | 781 | 786 | 725 | 751 | 56,400 |
2014/03/18 | 742 | 783 | 740 | 766 | 58,000 |
2014/03/17 | 753 | 788 | 734 | 734 | 51,100 |
2014/03/14 | 780 | 791 | 752 | 753 | 88,900 |
2014/03/13 | 823 | 834 | 795 | 795 | 101,600 |
2014/03/12 | 832 | 844 | 822 | 836 | 95,800 |
2014/03/11 | 873 | 877 | 831 | 855 | 110,200 |
2014/03/10 | 908 | 914 | 866 | 885 | 124,200 |
2014/03/07 | 886 | 909 | 860 | 880 | 291,000 |
2014/03/06 | 919 | 1,040 | 915 | 931 | 575,400 |
2014/03/05 | 940 | 988 | 904 | 934 | 555,400 |
2014/03/04 | 852 | 952 | 852 | 925 | 689,800 |
2014/03/03 | 864 | 868 | 812 | 867 | 157,500 |
2014/02/28 | 923 | 930 | 853 | 878 | 250,000 |
2014/02/27 | 971 | 994 | 901 | 908 | 362,300 |
2014/02/26 | 1,100 | 1,227 | 929 | 986 | 2,298,300 |
2014/02/25 | 955 | 1,060 | 955 | 1,060 | 596,200 |
2014/02/24 | 930 | 957 | 875 | 910 | 553,300 |
2014/02/21 | 1,115 | 1,169 | 957 | 960 | 2,474,700 |
2014/02/20 | 945 | 945 | 945 | 945 | 131,500 |
2014/02/19 | 795 | 795 | 795 | 795 | 18,800 |
2014/02/18 | 695 | 695 | 695 | 695 | 9,000 |
2014/02/17 | 590 | 611 | 572 | 595 | 21,800 |
2014/02/14 | 607 | 607 | 562 | 590 | 15,800 |
2014/02/13 | 596 | 600 | 587 | 587 | 12,700 |
2014/02/12 | 611 | 613 | 595 | 604 | 12,400 |
2014/02/10 | 595 | 615 | 581 | 590 | 35,800 |
2014/02/07 | 558 | 597 | 553 | 555 | 36,100 |
2014/02/06 | 542 | 566 | 529 | 557 | 47,400 |
2014/02/05 | 555 | 566 | 530 | 542 | 27,900 |
2014/02/04 | 530 | 565 | 530 | 530 | 80,200 |
2014/02/03 | 665 | 678 | 630 | 630 | 29,800 |
2014/01/31 | 710 | 720 | 690 | 698 | 23,700 |
2014/01/30 | 716 | 725 | 709 | 709 | 10,500 |
2014/01/29 | 720 | 735 | 717 | 733 | 9,700 |
2014/01/28 | 715 | 735 | 714 | 714 | 7,900 |
2014/01/27 | 716 | 731 | 715 | 717 | 16,900 |
2014/01/24 | 752 | 753 | 744 | 746 | 18,200 |
2014/01/23 | 765 | 766 | 751 | 752 | 14,100 |
2014/01/22 | 754 | 764 | 750 | 764 | 7,400 |
2014/01/21 | 760 | 770 | 750 | 756 | 13,100 |
2014/01/20 | 760 | 769 | 741 | 763 | 28,200 |
2014/01/17 | 760 | 818 | 747 | 764 | 147,800 |
2014/01/16 | 720 | 740 | 711 | 735 | 26,000 |
2014/01/15 | 729 | 729 | 711 | 713 | 15,800 |
2014/01/14 | 720 | 740 | 714 | 725 | 13,900 |
2014/01/10 | 748 | 748 | 723 | 735 | 7,900 |
2014/01/09 | 749 | 749 | 732 | 743 | 5,400 |
2014/01/08 | 733 | 744 | 726 | 743 | 11,900 |
2014/01/07 | 728 | 741 | 725 | 730 | 12,200 |
2014/01/06 | 730 | 731 | 719 | 725 | 8,000 |