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 |
---|---|---|---|---|---|
2016/12/30 | 453 | 453 | 438 | 442 | 16,200 |
2016/12/29 | 453 | 454 | 442 | 445 | 21,400 |
2016/12/28 | 457 | 463 | 451 | 455 | 34,200 |
2016/12/27 | 484 | 487 | 450 | 457 | 108,200 |
2016/12/26 | 483 | 493 | 483 | 485 | 59,700 |
2016/12/22 | 473 | 513 | 472 | 480 | 378,200 |
2016/12/21 | 477 | 486 | 465 | 465 | 59,600 |
2016/12/20 | 469 | 496 | 469 | 473 | 153,200 |
2016/12/19 | 459 | 477 | 458 | 468 | 66,800 |
2016/12/16 | 455 | 461 | 445 | 455 | 20,200 |
2016/12/15 | 456 | 459 | 451 | 459 | 18,700 |
2016/12/14 | 464 | 464 | 442 | 455 | 26,500 |
2016/12/13 | 468 | 468 | 455 | 459 | 9,700 |
2016/12/12 | 479 | 479 | 458 | 464 | 20,400 |
2016/12/09 | 464 | 464 | 450 | 455 | 20,600 |
2016/12/08 | 465 | 465 | 456 | 456 | 22,400 |
2016/12/07 | 474 | 474 | 460 | 467 | 13,500 |
2016/12/06 | 465 | 480 | 462 | 472 | 19,000 |
2016/12/05 | 454 | 460 | 448 | 460 | 21,400 |
2016/12/02 | 457 | 461 | 450 | 454 | 14,300 |
2016/12/01 | 475 | 484 | 462 | 466 | 18,200 |
2016/11/30 | 448 | 483 | 447 | 471 | 45,600 |
2016/11/29 | 454 | 454 | 434 | 447 | 70,500 |
2016/11/28 | 459 | 465 | 447 | 453 | 36,700 |
2016/11/25 | 452 | 462 | 446 | 459 | 49,100 |
2016/11/24 | 470 | 470 | 455 | 468 | 43,800 |
2016/11/22 | 488 | 488 | 466 | 477 | 31,600 |
2016/11/21 | 481 | 503 | 481 | 484 | 97,500 |
2016/11/18 | 440 | 490 | 440 | 482 | 179,700 |
2016/11/17 | 445 | 445 | 432 | 437 | 24,800 |
2016/11/16 | 439 | 448 | 439 | 445 | 24,800 |
2016/11/15 | 443 | 443 | 434 | 440 | 15,600 |
2016/11/14 | 435 | 443 | 430 | 438 | 39,400 |
2016/11/11 | 425 | 439 | 425 | 435 | 42,800 |
2016/11/10 | 391 | 456 | 391 | 424 | 201,300 |
2016/11/09 | 405 | 412 | 368 | 377 | 68,600 |
2016/11/08 | 416 | 420 | 408 | 408 | 23,300 |
2016/11/07 | 415 | 416 | 403 | 407 | 34,400 |
2016/11/04 | 410 | 411 | 399 | 402 | 40,700 |
2016/11/02 | 426 | 428 | 410 | 419 | 42,200 |
2016/11/01 | 429 | 437 | 425 | 428 | 57,500 |
2016/10/31 | 456 | 460 | 418 | 422 | 133,900 |
2016/10/28 | 491 | 492 | 468 | 471 | 45,300 |
2016/10/27 | 471 | 492 | 465 | 483 | 51,700 |
2016/10/26 | 485 | 485 | 468 | 471 | 59,300 |
2016/10/25 | 489 | 504 | 472 | 472 | 78,900 |
2016/10/24 | 500 | 505 | 484 | 490 | 179,700 |
2016/10/21 | 571 | 585 | 505 | 517 | 701,300 |
2016/10/20 | 573 | 600 | 528 | 531 | 1,915,900 |
2016/10/19 | 421 | 503 | 420 | 503 | 183,100 |
2016/10/18 | 419 | 438 | 417 | 423 | 24,400 |
2016/10/17 | 403 | 441 | 399 | 422 | 64,400 |
2016/10/14 | 410 | 422 | 405 | 408 | 43,200 |
2016/10/13 | 405 | 406 | 395 | 399 | 18,800 |
2016/10/12 | 402 | 406 | 396 | 399 | 53,500 |
2016/10/11 | 423 | 430 | 400 | 403 | 63,000 |
2016/10/07 | 434 | 439 | 421 | 427 | 37,900 |
2016/10/06 | 440 | 446 | 436 | 440 | 34,600 |
2016/10/05 | 440 | 440 | 430 | 437 | 66,100 |
2016/10/04 | 455 | 462 | 444 | 446 | 36,000 |
2016/10/03 | 451 | 476 | 446 | 455 | 88,200 |
2016/09/30 | 510 | 510 | 469 | 483 | 212,000 |
2016/09/29 | 484 | 486 | 465 | 471 | 66,800 |
2016/09/28 | 500 | 500 | 476 | 477 | 100,400 |
2016/09/27 | 471 | 518 | 463 | 492 | 403,500 |
2016/09/26 | 552 | 577 | 483 | 505 | 1,287,000 |
2016/09/23 | 542 | 542 | 542 | 542 | 243,900 |
2016/09/21 | 550 | 554 | 462 | 462 | 1,553,700 |
2016/09/20 | 498 | 522 | 494 | 522 | 1,116,300 |
2016/09/16 | 370 | 442 | 370 | 442 | 142,800 |
2016/09/15 | 360 | 362 | 360 | 362 | 900 |
2016/09/14 | 363 | 377 | 362 | 362 | 11,100 |
2016/09/13 | 367 | 374 | 358 | 367 | 17,000 |
2016/09/12 | 354 | 367 | 349 | 361 | 14,600 |
2016/09/09 | 359 | 379 | 350 | 354 | 24,500 |
2016/09/08 | 356 | 360 | 348 | 360 | 11,200 |
2016/09/07 | 362 | 364 | 358 | 364 | 600 |
2016/09/06 | 362 | 367 | 358 | 362 | 2,300 |
2016/09/05 | 363 | 372 | 363 | 367 | 4,100 |
2016/09/02 | 363 | 365 | 353 | 363 | 8,500 |
2016/09/01 | 353 | 363 | 353 | 362 | 4,900 |
2016/08/31 | 361 | 364 | 353 | 360 | 7,900 |
2016/08/30 | 352 | 353 | 350 | 353 | 2,600 |
2016/08/29 | 354 | 372 | 346 | 360 | 8,900 |
2016/08/26 | 355 | 355 | 341 | 349 | 2,800 |
2016/08/25 | 361 | 363 | 361 | 361 | 2,200 |
2016/08/24 | 364 | 367 | 351 | 353 | 4,500 |
2016/08/23 | 345 | 367 | 345 | 365 | 5,700 |
2016/08/22 | 350 | 350 | 345 | 345 | 4,400 |
2016/08/19 | 340 | 345 | 340 | 345 | 1,100 |
2016/08/18 | 340 | 340 | 340 | 340 | 1,500 |
2016/08/17 | 341 | 341 | 334 | 340 | 2,400 |
2016/08/16 | 350 | 350 | 336 | 336 | 8,200 |
2016/08/15 | 344 | 374 | 344 | 354 | 36,800 |
2016/08/12 | 322 | 330 | 322 | 328 | 2,200 |
2016/08/10 | 320 | 321 | 320 | 321 | 1,000 |
2016/08/09 | 321 | 321 | 320 | 320 | 1,100 |
2016/08/08 | 321 | 321 | 320 | 320 | 1,200 |
2016/08/05 | 333 | 333 | 325 | 329 | 2,000 |
2016/08/04 | 332 | 333 | 326 | 333 | 4,300 |
2016/08/03 | 325 | 325 | 324 | 324 | 1,500 |
2016/08/02 | 324 | 324 | 322 | 324 | 2,900 |
2016/08/01 | 324 | 325 | 324 | 325 | 1,000 |
2016/07/29 | 330 | 331 | 330 | 330 | 2,900 |
2016/07/28 | 330 | 330 | 328 | 328 | 300 |
2016/07/27 | 333 | 338 | 326 | 330 | 4,000 |
2016/07/26 | 336 | 336 | 332 | 335 | 400 |
2016/07/25 | 334 | 340 | 333 | 340 | 1,400 |
2016/07/22 | 340 | 365 | 333 | 334 | 26,100 |
2016/07/21 | 333 | 338 | 333 | 337 | 7,200 |
2016/07/20 | 336 | 339 | 331 | 333 | 5,700 |
2016/07/19 | 329 | 349 | 327 | 342 | 5,400 |
2016/07/15 | 332 | 335 | 332 | 333 | 7,600 |
2016/07/14 | 334 | 346 | 332 | 340 | 14,900 |
2016/07/13 | 333 | 337 | 325 | 334 | 6,500 |
2016/07/12 | 322 | 328 | 322 | 325 | 1,500 |
2016/07/11 | 321 | 340 | 321 | 322 | 7,900 |
2016/07/08 | 314 | 314 | 309 | 309 | 1,200 |
2016/07/07 | 310 | 325 | 310 | 313 | 5,600 |
2016/07/06 | 322 | 322 | 310 | 311 | 6,700 |
2016/07/05 | 322 | 322 | 322 | 322 | 200 |
2016/07/04 | 323 | 325 | 322 | 324 | 800 |
2016/07/01 | 322 | 328 | 322 | 326 | 1,100 |
2016/06/30 | 319 | 323 | 319 | 319 | 2,700 |
2016/06/29 | 333 | 333 | 317 | 322 | 3,600 |
2016/06/28 | 311 | 325 | 310 | 325 | 5,200 |
2016/06/27 | 305 | 324 | 303 | 324 | 12,300 |
2016/06/24 | 345 | 347 | 295 | 303 | 36,600 |
2016/06/23 | 347 | 355 | 345 | 347 | 4,700 |
2016/06/22 | 354 | 355 | 351 | 351 | 3,500 |
2016/06/21 | 356 | 358 | 352 | 358 | 800 |
2016/06/20 | 353 | 362 | 350 | 354 | 14,000 |
2016/06/17 | 351 | 369 | 351 | 353 | 7,100 |
2016/06/16 | 356 | 358 | 350 | 350 | 18,100 |
2016/06/15 | 352 | 362 | 352 | 356 | 13,800 |
2016/06/14 | 365 | 370 | 358 | 358 | 19,700 |
2016/06/13 | 380 | 380 | 370 | 370 | 15,800 |
2016/06/10 | 381 | 383 | 380 | 382 | 9,200 |
2016/06/09 | 388 | 388 | 380 | 380 | 17,800 |
2016/06/08 | 390 | 399 | 382 | 384 | 27,800 |
2016/06/07 | 395 | 395 | 382 | 389 | 11,000 |
2016/06/06 | 388 | 389 | 388 | 388 | 6,700 |
2016/06/03 | 391 | 393 | 388 | 390 | 2,300 |
2016/06/02 | 388 | 394 | 388 | 391 | 7,900 |
2016/06/01 | 393 | 402 | 392 | 392 | 11,500 |
2016/05/31 | 400 | 400 | 394 | 395 | 10,600 |
2016/05/30 | 392 | 430 | 390 | 404 | 18,600 |
2016/05/27 | 400 | 400 | 392 | 392 | 5,800 |
2016/05/26 | 401 | 401 | 396 | 398 | 2,900 |
2016/05/25 | 404 | 404 | 394 | 401 | 8,600 |
2016/05/24 | 385 | 405 | 385 | 388 | 8,900 |
2016/05/23 | 387 | 390 | 386 | 386 | 6,300 |
2016/05/20 | 395 | 395 | 385 | 391 | 4,200 |
2016/05/19 | 392 | 398 | 377 | 395 | 5,800 |
2016/05/18 | 399 | 399 | 391 | 392 | 2,700 |
2016/05/17 | 392 | 399 | 389 | 399 | 10,500 |
2016/05/16 | 401 | 402 | 392 | 400 | 6,100 |
2016/05/13 | 402 | 404 | 402 | 404 | 1,600 |
2016/05/12 | 405 | 407 | 400 | 401 | 12,400 |
2016/05/11 | 408 | 408 | 404 | 404 | 2,800 |
2016/05/10 | 407 | 408 | 406 | 408 | 3,400 |
2016/05/09 | 410 | 410 | 407 | 407 | 2,600 |
2016/05/06 | 407 | 409 | 406 | 408 | 1,300 |
2016/05/02 | 404 | 421 | 395 | 407 | 8,700 |
2016/04/28 | 407 | 407 | 395 | 399 | 3,400 |
2016/04/27 | 400 | 404 | 397 | 401 | 4,100 |
2016/04/26 | 399 | 405 | 396 | 401 | 3,300 |
2016/04/25 | 402 | 410 | 399 | 399 | 5,000 |
2016/04/22 | 403 | 408 | 400 | 402 | 8,600 |
2016/04/21 | 408 | 410 | 403 | 410 | 1,000 |
2016/04/20 | 415 | 415 | 408 | 408 | 3,500 |
2016/04/19 | 407 | 418 | 407 | 414 | 2,100 |
2016/04/18 | 400 | 420 | 399 | 399 | 4,100 |
2016/04/15 | 406 | 411 | 403 | 403 | 6,200 |
2016/04/14 | 411 | 421 | 408 | 414 | 7,100 |
2016/04/13 | 416 | 416 | 408 | 413 | 2,700 |
2016/04/12 | 412 | 429 | 412 | 417 | 2,300 |
2016/04/11 | 401 | 416 | 401 | 416 | 1,700 |
2016/04/08 | 401 | 413 | 398 | 413 | 4,400 |
2016/04/07 | 406 | 414 | 392 | 401 | 12,300 |
2016/04/06 | 411 | 412 | 408 | 408 | 3,000 |
2016/04/05 | 430 | 438 | 418 | 419 | 5,800 |
2016/04/04 | 435 | 445 | 420 | 438 | 20,400 |
2016/04/01 | 438 | 446 | 428 | 444 | 32,100 |
2016/03/31 | 458 | 466 | 458 | 462 | 1,400 |
2016/03/30 | 464 | 466 | 454 | 459 | 8,200 |
2016/03/29 | 452 | 478 | 452 | 472 | 24,700 |
2016/03/28 | 460 | 474 | 451 | 451 | 5,500 |
2016/03/25 | 460 | 464 | 456 | 460 | 1,100 |
2016/03/24 | 464 | 474 | 456 | 468 | 13,600 |
2016/03/23 | 461 | 468 | 454 | 464 | 8,700 |
2016/03/22 | 468 | 496 | 448 | 453 | 47,100 |
2016/03/18 | 473 | 475 | 450 | 452 | 15,900 |
2016/03/17 | 460 | 483 | 459 | 473 | 33,600 |
2016/03/16 | 438 | 460 | 438 | 460 | 20,400 |
2016/03/15 | 440 | 453 | 436 | 446 | 9,100 |
2016/03/14 | 435 | 447 | 433 | 444 | 10,000 |
2016/03/11 | 447 | 447 | 431 | 435 | 6,900 |
2016/03/10 | 440 | 450 | 438 | 447 | 5,000 |
2016/03/09 | 441 | 447 | 433 | 440 | 6,000 |
2016/03/08 | 466 | 468 | 444 | 450 | 28,600 |
2016/03/07 | 436 | 503 | 436 | 468 | 112,500 |
2016/03/04 | 418 | 439 | 418 | 436 | 43,600 |
2016/03/03 | 420 | 434 | 412 | 424 | 12,400 |
2016/03/02 | 403 | 435 | 400 | 418 | 31,000 |
2016/03/01 | 388 | 424 | 386 | 398 | 47,400 |
2016/02/29 | 390 | 392 | 381 | 381 | 8,400 |
2016/02/26 | 376 | 383 | 376 | 383 | 2,800 |
2016/02/25 | 373 | 380 | 373 | 375 | 3,500 |
2016/02/24 | 385 | 385 | 373 | 373 | 3,400 |
2016/02/23 | 385 | 385 | 378 | 378 | 3,400 |
2016/02/22 | 370 | 399 | 370 | 382 | 9,000 |
2016/02/19 | 384 | 385 | 366 | 373 | 6,400 |
2016/02/18 | 371 | 387 | 371 | 385 | 21,500 |
2016/02/17 | 368 | 386 | 367 | 378 | 14,100 |
2016/02/16 | 355 | 374 | 351 | 366 | 8,200 |
2016/02/15 | 350 | 359 | 333 | 351 | 10,800 |
2016/02/12 | 351 | 359 | 334 | 334 | 26,800 |
2016/02/10 | 391 | 393 | 366 | 366 | 15,100 |
2016/02/09 | 396 | 398 | 386 | 391 | 16,800 |
2016/02/08 | 399 | 412 | 394 | 412 | 7,000 |
2016/02/05 | 398 | 400 | 387 | 400 | 16,000 |
2016/02/04 | 416 | 416 | 402 | 403 | 27,100 |
2016/02/03 | 416 | 421 | 403 | 408 | 7,900 |
2016/02/02 | 416 | 428 | 415 | 416 | 11,600 |
2016/02/01 | 410 | 427 | 405 | 423 | 30,500 |
2016/01/29 | 397 | 409 | 397 | 399 | 12,400 |
2016/01/28 | 398 | 407 | 389 | 397 | 13,200 |
2016/01/27 | 403 | 413 | 403 | 404 | 20,900 |
2016/01/26 | 395 | 406 | 391 | 398 | 8,500 |
2016/01/25 | 384 | 440 | 384 | 402 | 63,600 |
2016/01/22 | 362 | 377 | 362 | 374 | 16,600 |
2016/01/21 | 392 | 396 | 352 | 352 | 34,500 |
2016/01/20 | 406 | 408 | 391 | 391 | 15,300 |
2016/01/19 | 409 | 418 | 400 | 405 | 16,800 |
2016/01/18 | 389 | 405 | 389 | 401 | 24,000 |
2016/01/15 | 406 | 430 | 397 | 405 | 47,700 |
2016/01/14 | 407 | 407 | 394 | 401 | 38,600 |
2016/01/13 | 410 | 421 | 406 | 413 | 37,000 |
2016/01/12 | 433 | 433 | 403 | 403 | 61,900 |
2016/01/08 | 486 | 486 | 435 | 437 | 129,000 |
2016/01/07 | 494 | 502 | 460 | 462 | 315,400 |
2016/01/06 | 444 | 524 | 443 | 524 | 411,100 |
2016/01/05 | 437 | 454 | 437 | 444 | 38,700 |
2016/01/04 | 429 | 458 | 429 | 441 | 56,900 |