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 |
---|---|---|---|---|---|
2015/12/30 | 426 | 439 | 425 | 437 | 43,800 |
2015/12/29 | 419 | 431 | 415 | 425 | 37,100 |
2015/12/28 | 414 | 424 | 402 | 417 | 60,100 |
2015/12/25 | 417 | 455 | 414 | 421 | 91,800 |
2015/12/24 | 445 | 445 | 425 | 425 | 52,300 |
2015/12/22 | 482 | 482 | 442 | 444 | 87,400 |
2015/12/21 | 488 | 509 | 470 | 478 | 110,600 |
2015/12/18 | 490 | 510 | 467 | 488 | 323,000 |
2015/12/17 | 495 | 497 | 473 | 486 | 113,100 |
2015/12/16 | 507 | 535 | 485 | 491 | 212,600 |
2015/12/15 | 564 | 598 | 503 | 517 | 416,300 |
2015/12/14 | 548 | 641 | 541 | 555 | 1,606,200 |
2015/12/11 | 568 | 647 | 524 | 580 | 1,581,300 |
2015/12/10 | 551 | 641 | 546 | 568 | 1,926,600 |
2015/12/09 | 496 | 541 | 493 | 541 | 826,800 |
2015/12/08 | 440 | 505 | 426 | 461 | 425,400 |
2015/12/07 | 423 | 449 | 423 | 428 | 24,500 |
2015/12/04 | 420 | 427 | 418 | 420 | 29,600 |
2015/12/03 | 440 | 440 | 420 | 428 | 32,600 |
2015/12/02 | 449 | 452 | 433 | 448 | 107,500 |
2015/12/01 | 406 | 478 | 406 | 457 | 237,600 |
2015/11/30 | 402 | 405 | 397 | 398 | 3,000 |
2015/11/27 | 403 | 408 | 393 | 400 | 11,900 |
2015/11/26 | 403 | 407 | 403 | 407 | 4,500 |
2015/11/25 | 402 | 403 | 402 | 403 | 500 |
2015/11/24 | 396 | 400 | 393 | 396 | 3,700 |
2015/11/20 | 398 | 398 | 395 | 396 | 3,900 |
2015/11/19 | 395 | 408 | 391 | 398 | 17,000 |
2015/11/18 | 391 | 397 | 391 | 392 | 4,700 |
2015/11/17 | 394 | 398 | 389 | 391 | 7,900 |
2015/11/16 | 393 | 400 | 391 | 393 | 4,700 |
2015/11/13 | 401 | 403 | 398 | 399 | 4,700 |
2015/11/12 | 400 | 409 | 400 | 409 | 700 |
2015/11/11 | 408 | 412 | 404 | 407 | 4,100 |
2015/11/10 | 404 | 407 | 401 | 401 | 4,900 |
2015/11/09 | 401 | 408 | 388 | 404 | 10,600 |
2015/11/06 | 399 | 404 | 394 | 404 | 5,600 |
2015/11/05 | 405 | 407 | 395 | 402 | 4,200 |
2015/11/04 | 405 | 413 | 405 | 405 | 2,800 |
2015/11/02 | 406 | 406 | 400 | 405 | 4,000 |
2015/10/30 | 428 | 428 | 405 | 410 | 8,600 |
2015/10/29 | 430 | 431 | 420 | 420 | 3,600 |
2015/10/28 | 433 | 433 | 425 | 426 | 500 |
2015/10/27 | 430 | 431 | 425 | 430 | 6,400 |
2015/10/26 | 428 | 437 | 427 | 432 | 2,700 |
2015/10/23 | 438 | 438 | 420 | 421 | 16,800 |
2015/10/22 | 430 | 444 | 425 | 432 | 9,400 |
2015/10/21 | 428 | 428 | 416 | 422 | 2,300 |
2015/10/20 | 423 | 430 | 414 | 420 | 5,900 |
2015/10/19 | 420 | 425 | 416 | 423 | 2,000 |
2015/10/16 | 411 | 419 | 411 | 417 | 1,500 |
2015/10/15 | 409 | 412 | 401 | 405 | 2,300 |
2015/10/14 | 415 | 415 | 405 | 405 | 3,400 |
2015/10/13 | 415 | 415 | 410 | 410 | 1,400 |
2015/10/09 | 415 | 416 | 415 | 415 | 1,200 |
2015/10/08 | 415 | 420 | 408 | 412 | 7,400 |
2015/10/07 | 415 | 428 | 411 | 428 | 15,900 |
2015/10/06 | 386 | 420 | 386 | 414 | 14,800 |
2015/10/05 | 389 | 405 | 375 | 383 | 17,700 |
2015/10/02 | 383 | 386 | 382 | 383 | 900 |
2015/10/01 | 381 | 386 | 381 | 384 | 1,800 |
2015/09/30 | 372 | 385 | 372 | 383 | 5,700 |
2015/09/29 | 392 | 392 | 376 | 377 | 9,900 |
2015/09/28 | 394 | 402 | 394 | 394 | 600 |
2015/09/25 | 393 | 405 | 391 | 396 | 3,800 |
2015/09/24 | 398 | 408 | 391 | 400 | 4,000 |
2015/09/18 | 400 | 401 | 393 | 398 | 6,300 |
2015/09/17 | 397 | 402 | 397 | 400 | 1,100 |
2015/09/16 | 398 | 409 | 395 | 398 | 9,000 |
2015/09/15 | 394 | 404 | 393 | 401 | 3,400 |
2015/09/14 | 395 | 416 | 390 | 397 | 9,100 |
2015/09/11 | 398 | 416 | 394 | 397 | 20,700 |
2015/09/10 | 381 | 415 | 381 | 398 | 24,200 |
2015/09/09 | 379 | 386 | 378 | 381 | 6,600 |
2015/09/08 | 386 | 386 | 370 | 372 | 8,000 |
2015/09/07 | 393 | 393 | 374 | 386 | 5,800 |
2015/09/04 | 412 | 421 | 400 | 401 | 14,500 |
2015/09/03 | 430 | 430 | 408 | 409 | 5,400 |
2015/09/02 | 403 | 426 | 397 | 416 | 16,800 |
2015/09/01 | 411 | 427 | 403 | 403 | 14,300 |
2015/08/31 | 411 | 422 | 410 | 411 | 11,500 |
2015/08/28 | 405 | 420 | 402 | 406 | 30,900 |
2015/08/27 | 406 | 421 | 395 | 395 | 16,000 |
2015/08/26 | 393 | 420 | 392 | 414 | 24,600 |
2015/08/25 | 368 | 427 | 366 | 401 | 76,100 |
2015/08/24 | 440 | 448 | 418 | 424 | 58,500 |
2015/08/21 | 470 | 480 | 467 | 473 | 44,600 |
2015/08/20 | 515 | 546 | 480 | 492 | 219,900 |
2015/08/19 | 523 | 540 | 502 | 505 | 183,600 |
2015/08/18 | 535 | 624 | 533 | 553 | 1,871,900 |
2015/08/17 | 447 | 525 | 447 | 525 | 96,400 |
2015/08/14 | 441 | 445 | 440 | 445 | 1,400 |
2015/08/13 | 434 | 442 | 434 | 440 | 3,900 |
2015/08/12 | 436 | 436 | 434 | 435 | 2,700 |
2015/08/11 | 440 | 440 | 434 | 440 | 4,900 |
2015/08/10 | 444 | 447 | 440 | 440 | 3,100 |
2015/08/07 | 444 | 445 | 443 | 444 | 3,200 |
2015/08/06 | 446 | 450 | 446 | 450 | 1,400 |
2015/08/05 | 446 | 446 | 443 | 446 | 600 |
2015/08/04 | 444 | 444 | 440 | 440 | 600 |
2015/08/03 | 459 | 459 | 440 | 440 | 7,000 |
2015/07/31 | 457 | 458 | 457 | 458 | 2,200 |
2015/07/30 | 444 | 458 | 444 | 457 | 3,600 |
2015/07/29 | 450 | 450 | 443 | 443 | 2,700 |
2015/07/28 | 450 | 450 | 442 | 450 | 3,700 |
2015/07/27 | 458 | 459 | 451 | 459 | 3,500 |
2015/07/24 | 467 | 467 | 458 | 463 | 4,900 |
2015/07/23 | 460 | 467 | 460 | 467 | 1,700 |
2015/07/22 | 467 | 467 | 455 | 464 | 2,500 |
2015/07/21 | 465 | 468 | 457 | 468 | 2,900 |
2015/07/17 | 464 | 466 | 461 | 465 | 4,600 |
2015/07/16 | 462 | 464 | 455 | 464 | 5,100 |
2015/07/15 | 444 | 467 | 444 | 462 | 8,900 |
2015/07/14 | 447 | 448 | 439 | 446 | 16,200 |
2015/07/13 | 441 | 447 | 441 | 445 | 10,100 |
2015/07/10 | 447 | 455 | 447 | 447 | 4,400 |
2015/07/09 | 455 | 458 | 432 | 455 | 18,700 |
2015/07/08 | 488 | 488 | 454 | 458 | 13,000 |
2015/07/07 | 485 | 486 | 483 | 486 | 1,900 |
2015/07/06 | 488 | 488 | 481 | 488 | 2,500 |
2015/07/03 | 489 | 491 | 484 | 488 | 4,700 |
2015/07/02 | 482 | 487 | 480 | 487 | 3,500 |
2015/07/01 | 485 | 490 | 485 | 490 | 3,800 |
2015/06/30 | 484 | 488 | 477 | 488 | 7,800 |
2015/06/29 | 480 | 499 | 456 | 493 | 10,600 |
2015/06/26 | 501 | 505 | 501 | 501 | 2,200 |
2015/06/25 | 503 | 503 | 496 | 501 | 13,300 |
2015/06/24 | 510 | 510 | 497 | 502 | 38,500 |
2015/06/23 | 527 | 532 | 511 | 511 | 19,200 |
2015/06/22 | 511 | 515 | 508 | 508 | 2,200 |
2015/06/19 | 515 | 520 | 510 | 510 | 10,300 |
2015/06/18 | 514 | 515 | 513 | 513 | 1,200 |
2015/06/17 | 514 | 514 | 512 | 514 | 3,400 |
2015/06/16 | 525 | 525 | 515 | 515 | 6,500 |
2015/06/15 | 530 | 534 | 510 | 522 | 11,500 |
2015/06/12 | 520 | 546 | 520 | 529 | 26,800 |
2015/06/11 | 522 | 522 | 516 | 519 | 5,600 |
2015/06/10 | 516 | 522 | 511 | 512 | 4,600 |
2015/06/09 | 524 | 525 | 515 | 516 | 7,600 |
2015/06/08 | 517 | 522 | 517 | 521 | 4,400 |
2015/06/05 | 524 | 525 | 515 | 515 | 15,000 |
2015/06/04 | 525 | 525 | 519 | 522 | 3,200 |
2015/06/03 | 523 | 536 | 520 | 524 | 16,500 |
2015/06/02 | 517 | 524 | 517 | 519 | 4,000 |
2015/06/01 | 528 | 528 | 520 | 521 | 3,100 |
2015/05/29 | 521 | 525 | 519 | 519 | 5,300 |
2015/05/28 | 530 | 532 | 520 | 520 | 5,600 |
2015/05/27 | 524 | 525 | 513 | 520 | 6,700 |
2015/05/26 | 533 | 540 | 519 | 530 | 10,000 |
2015/05/25 | 530 | 530 | 524 | 527 | 3,400 |
2015/05/22 | 524 | 524 | 518 | 521 | 8,800 |
2015/05/21 | 528 | 530 | 522 | 526 | 5,600 |
2015/05/20 | 521 | 527 | 520 | 527 | 5,800 |
2015/05/19 | 527 | 530 | 520 | 520 | 6,300 |
2015/05/18 | 523 | 529 | 520 | 529 | 3,900 |
2015/05/15 | 525 | 536 | 520 | 523 | 4,700 |
2015/05/14 | 525 | 529 | 522 | 525 | 5,400 |
2015/05/13 | 539 | 539 | 525 | 525 | 9,300 |
2015/05/12 | 544 | 549 | 532 | 535 | 5,600 |
2015/05/11 | 545 | 552 | 537 | 537 | 2,300 |
2015/05/08 | 539 | 547 | 538 | 539 | 8,100 |
2015/05/07 | 549 | 549 | 543 | 545 | 6,000 |
2015/05/01 | 551 | 557 | 522 | 555 | 35,400 |
2015/04/30 | 553 | 565 | 545 | 560 | 34,000 |
2015/04/28 | 584 | 595 | 583 | 593 | 13,500 |
2015/04/27 | 584 | 590 | 581 | 590 | 1,800 |
2015/04/24 | 582 | 590 | 580 | 590 | 7,700 |
2015/04/23 | 586 | 586 | 579 | 582 | 3,900 |
2015/04/22 | 583 | 586 | 578 | 586 | 9,200 |
2015/04/21 | 585 | 585 | 580 | 581 | 2,200 |
2015/04/20 | 589 | 589 | 584 | 584 | 1,800 |
2015/04/17 | 591 | 591 | 585 | 589 | 6,000 |
2015/04/16 | 588 | 590 | 582 | 588 | 7,800 |
2015/04/15 | 584 | 585 | 581 | 581 | 4,100 |
2015/04/14 | 585 | 585 | 580 | 584 | 9,500 |
2015/04/13 | 593 | 594 | 581 | 583 | 3,900 |
2015/04/10 | 586 | 586 | 580 | 584 | 4,000 |
2015/04/09 | 579 | 586 | 578 | 586 | 6,100 |
2015/04/08 | 581 | 582 | 578 | 582 | 2,800 |
2015/04/07 | 587 | 587 | 581 | 581 | 2,000 |
2015/04/06 | 580 | 587 | 580 | 584 | 1,100 |
2015/04/03 | 590 | 590 | 581 | 589 | 2,300 |
2015/04/02 | 580 | 589 | 575 | 589 | 5,800 |
2015/04/01 | 590 | 590 | 574 | 580 | 8,800 |
2015/03/31 | 590 | 593 | 589 | 593 | 1,900 |
2015/03/30 | 590 | 595 | 590 | 591 | 1,200 |
2015/03/27 | 595 | 595 | 590 | 592 | 3,300 |
2015/03/26 | 594 | 599 | 594 | 595 | 3,200 |
2015/03/25 | 603 | 615 | 592 | 600 | 3,800 |
2015/03/24 | 612 | 613 | 596 | 613 | 2,000 |
2015/03/23 | 619 | 619 | 606 | 612 | 4,900 |
2015/03/20 | 599 | 600 | 592 | 598 | 9,500 |
2015/03/19 | 595 | 598 | 591 | 592 | 4,300 |
2015/03/18 | 591 | 595 | 589 | 595 | 4,500 |
2015/03/17 | 598 | 599 | 590 | 592 | 7,800 |
2015/03/16 | 596 | 608 | 596 | 600 | 3,400 |
2015/03/13 | 594 | 595 | 585 | 595 | 6,100 |
2015/03/12 | 591 | 597 | 585 | 593 | 11,800 |
2015/03/11 | 588 | 590 | 588 | 590 | 6,600 |
2015/03/10 | 589 | 596 | 585 | 590 | 5,300 |
2015/03/09 | 596 | 596 | 583 | 589 | 13,000 |
2015/03/06 | 602 | 604 | 600 | 604 | 5,700 |
2015/03/05 | 610 | 615 | 610 | 612 | 5,300 |
2015/03/04 | 606 | 610 | 601 | 610 | 6,200 |
2015/03/03 | 614 | 614 | 605 | 609 | 3,800 |
2015/03/02 | 602 | 614 | 602 | 614 | 4,500 |
2015/02/27 | 612 | 617 | 608 | 610 | 7,500 |
2015/02/26 | 620 | 620 | 611 | 615 | 5,200 |
2015/02/25 | 620 | 620 | 617 | 617 | 2,000 |
2015/02/24 | 611 | 623 | 611 | 623 | 10,900 |
2015/02/23 | 618 | 619 | 609 | 615 | 11,200 |
2015/02/20 | 633 | 634 | 620 | 625 | 14,800 |
2015/02/19 | 632 | 632 | 626 | 630 | 11,700 |
2015/02/18 | 631 | 634 | 627 | 632 | 11,900 |
2015/02/17 | 623 | 633 | 623 | 633 | 5,500 |
2015/02/16 | 619 | 634 | 619 | 630 | 25,100 |
2015/02/13 | 622 | 622 | 618 | 620 | 11,400 |
2015/02/12 | 620 | 623 | 618 | 618 | 3,800 |
2015/02/10 | 619 | 621 | 615 | 620 | 8,500 |
2015/02/09 | 627 | 627 | 618 | 622 | 6,300 |
2015/02/06 | 618 | 623 | 614 | 618 | 12,600 |
2015/02/05 | 614 | 615 | 608 | 608 | 3,800 |
2015/02/04 | 611 | 614 | 611 | 614 | 2,500 |
2015/02/03 | 615 | 624 | 613 | 614 | 3,100 |
2015/02/02 | 605 | 634 | 605 | 616 | 7,600 |
2015/01/30 | 621 | 621 | 605 | 614 | 10,100 |
2015/01/29 | 640 | 640 | 623 | 626 | 10,600 |
2015/01/28 | 619 | 638 | 619 | 630 | 37,300 |
2015/01/27 | 587 | 619 | 587 | 619 | 25,300 |
2015/01/26 | 581 | 589 | 576 | 589 | 8,600 |
2015/01/23 | 574 | 575 | 568 | 571 | 2,800 |
2015/01/22 | 569 | 575 | 566 | 569 | 5,800 |
2015/01/21 | 571 | 577 | 568 | 569 | 5,700 |
2015/01/20 | 576 | 584 | 571 | 574 | 9,100 |
2015/01/19 | 585 | 585 | 571 | 575 | 6,600 |
2015/01/16 | 594 | 598 | 581 | 585 | 8,500 |
2015/01/15 | 590 | 597 | 590 | 592 | 3,100 |
2015/01/14 | 593 | 595 | 590 | 592 | 3,700 |
2015/01/13 | 585 | 596 | 578 | 578 | 2,600 |
2015/01/09 | 596 | 597 | 587 | 587 | 2,700 |
2015/01/08 | 581 | 597 | 581 | 593 | 2,500 |
2015/01/07 | 570 | 596 | 570 | 586 | 11,000 |
2015/01/06 | 582 | 582 | 565 | 570 | 4,000 |
2015/01/05 | 584 | 589 | 580 | 585 | 3,100 |