4657 (株)環境管理センター の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-12-26 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-12-25 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1997-12-19 | 901 | 901 | 900 | 900 | 5,000 | 900 |
| 1997-12-12 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1997-12-10 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1997-12-08 | 950 | 955 | 900 | 900 | 6,000 | 900 |
| 1997-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-12-02 | 970 | 990 | 970 | 970 | 4,000 | 970 |
| 1997-11-25 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1997-11-21 | 1,200 | 1,200 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1997-11-20 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1997-11-18 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1997-11-17 | 1,050 | 1,070 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1997-10-23 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1997-10-20 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1997-10-17 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-10-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-10-08 | 1,260 | 1,310 | 1,260 | 1,310 | 6,000 | 1,310 |
| 1997-10-07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-10-03 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-10-02 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1997-09-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1997-09-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-09-24 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1997-09-19 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1997-09-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-09-10 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-09-08 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1997-09-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1997-08-28 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-08-26 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 1,410 |
| 1997-08-25 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1997-08-22 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 1,390 |
| 1997-08-20 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1997-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-08-14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1997-08-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-08-12 | 1,200 | 1,250 | 1,200 | 1,250 | 2,000 | 1,250 |
| 1997-08-08 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1997-08-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-08-05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-08-01 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1997-07-31 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 1,430 |
| 1997-07-30 | 1,490 | 1,490 | 1,440 | 1,450 | 4,000 | 1,450 |
| 1997-07-28 | 1,460 | 1,460 | 1,440 | 1,440 | 7,000 | 1,440 |
| 1997-07-25 | 1,460 | 1,460 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1997-07-24 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1997-07-23 | 1,430 | 1,430 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1997-07-22 | 1,480 | 1,480 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1997-07-18 | 1,430 | 1,460 | 1,430 | 1,460 | 16,000 | 1,460 |
| 1997-07-17 | 1,470 | 1,470 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1997-07-15 | 1,510 | 1,510 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1997-07-14 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1997-07-11 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1997-07-10 | 1,440 | 1,470 | 1,440 | 1,470 | 4,000 | 1,470 |
| 1997-07-09 | 1,510 | 1,510 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1997-07-08 | 1,560 | 1,570 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1997-07-07 | 1,580 | 1,580 | 1,570 | 1,570 | 6,000 | 1,570 |
| 1997-07-03 | 1,550 | 1,580 | 1,520 | 1,580 | 13,000 | 1,580 |
| 1997-07-02 | 1,680 | 1,680 | 1,600 | 1,600 | 10,000 | 1,600 |
| 1997-07-01 | 1,660 | 1,670 | 1,640 | 1,660 | 9,000 | 1,660 |
| 1997-06-30 | 1,680 | 1,690 | 1,630 | 1,680 | 33,000 | 1,680 |
| 1997-06-27 | 1,600 | 1,730 | 1,590 | 1,680 | 159,000 | 1,680 |
| 1997-06-26 | 1,450 | 1,580 | 1,450 | 1,540 | 109,000 | 1,540 |
| 1997-06-25 | 1,410 | 1,470 | 1,400 | 1,430 | 39,000 | 1,430 |
| 1997-06-24 | 1,390 | 1,390 | 1,350 | 1,350 | 7,000 | 1,350 |
| 1997-06-23 | 1,360 | 1,370 | 1,350 | 1,350 | 5,000 | 1,350 |
| 1997-06-20 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-06-19 | 1,360 | 1,410 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1997-06-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-06-16 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,440 |
| 1997-06-13 | 1,440 | 1,440 | 1,410 | 1,440 | 10,000 | 1,440 |
| 1997-06-12 | 1,360 | 1,400 | 1,360 | 1,400 | 4,000 | 1,400 |
| 1997-06-11 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1997-06-10 | 1,380 | 1,380 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1997-06-09 | 1,360 | 1,400 | 1,360 | 1,370 | 7,000 | 1,370 |
| 1997-06-06 | 1,410 | 1,410 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-06-05 | 1,470 | 1,480 | 1,410 | 1,420 | 34,000 | 1,420 |
| 1997-06-04 | 1,360 | 1,460 | 1,360 | 1,460 | 87,000 | 1,460 |
| 1997-06-03 | 1,340 | 1,360 | 1,340 | 1,350 | 12,000 | 1,350 |
| 1997-06-02 | 1,270 | 1,350 | 1,260 | 1,350 | 12,000 | 1,350 |
| 1997-05-30 | 1,260 | 1,260 | 1,230 | 1,260 | 8,000 | 1,260 |
| 1997-05-29 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1997-05-28 | 1,300 | 1,300 | 1,260 | 1,300 | 4,000 | 1,300 |
| 1997-05-27 | 1,290 | 1,320 | 1,290 | 1,320 | 5,000 | 1,320 |
| 1997-05-26 | 1,230 | 1,230 | 1,220 | 1,230 | 4,000 | 1,230 |
| 1997-05-23 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-05-22 | 1,270 | 1,350 | 1,270 | 1,350 | 3,000 | 1,350 |
| 1997-05-21 | 1,330 | 1,330 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1997-05-20 | 1,420 | 1,420 | 1,350 | 1,350 | 24,000 | 1,350 |
| 1997-05-19 | 1,260 | 1,400 | 1,250 | 1,400 | 39,000 | 1,400 |
| 1997-05-16 | 1,260 | 1,260 | 1,250 | 1,260 | 13,000 | 1,260 |
| 1997-05-15 | 1,310 | 1,320 | 1,250 | 1,250 | 14,000 | 1,250 |
| 1997-05-14 | 1,340 | 1,340 | 1,300 | 1,310 | 11,000 | 1,310 |
| 1997-05-13 | 1,400 | 1,440 | 1,350 | 1,380 | 22,000 | 1,380 |
| 1997-05-12 | 1,370 | 1,430 | 1,350 | 1,400 | 49,000 | 1,400 |
| 1997-05-09 | 1,270 | 1,370 | 1,270 | 1,350 | 114,000 | 1,350 |
| 1997-05-08 | 1,200 | 1,250 | 1,200 | 1,250 | 78,000 | 1,250 |
| 1997-05-07 | 1,200 | 1,250 | 1,190 | 1,210 | 58,000 | 1,210 |
| 1997-05-06 | 1,200 | 1,240 | 1,170 | 1,170 | 103,000 | 1,170 |
| 1997-05-02 | 1,020 | 1,170 | 1,020 | 1,170 | 132,000 | 1,170 |
| 1997-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1997-04-30 | 871 | 900 | 871 | 900 | 4,000 | 900 |
| 1997-04-28 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-04-25 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1997-04-24 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 1997-04-23 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1997-04-22 | 876 | 876 | 850 | 850 | 3,000 | 850 |
| 1997-04-21 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1997-04-18 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1997-04-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1997-04-16 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 1997-04-11 | 885 | 888 | 885 | 888 | 2,000 | 888 |
| 1997-04-10 | 895 | 895 | 890 | 890 | 2,000 | 890 |
| 1997-04-08 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-04-07 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1997-04-02 | 905 | 905 | 905 | 905 | 4,000 | 905 |
| 1997-04-01 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1997-03-31 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-03-27 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-03-26 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-03-25 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1997-03-24 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1997-03-21 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 1997-03-19 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1997-03-18 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1997-03-13 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1997-03-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-03-11 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-03-07 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1997-03-06 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1997-03-05 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-03-04 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1997-02-28 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1997-02-27 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1997-02-26 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1997-02-25 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1997-02-24 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-02-20 | 970 | 990 | 970 | 990 | 7,000 | 990 |
| 1997-02-19 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1997-02-18 | 905 | 905 | 900 | 900 | 3,000 | 900 |
| 1997-02-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-02-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1997-02-12 | 928 | 928 | 928 | 928 | 2,000 | 928 |
| 1997-02-10 | 968 | 968 | 968 | 968 | 1,000 | 968 |
| 1997-02-07 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-02-06 | 960 | 960 | 960 | 960 | 10,000 | 960 |
| 1997-02-05 | 951 | 961 | 951 | 961 | 2,000 | 961 |
| 1997-01-31 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-01-29 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1997-01-28 | 950 | 950 | 940 | 940 | 2,000 | 940 |
| 1997-01-27 | 950 | 980 | 950 | 950 | 7,000 | 950 |
| 1997-01-23 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1997-01-22 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-01-21 | 970 | 970 | 950 | 950 | 3,000 | 950 |
| 1997-01-20 | 999 | 999 | 970 | 970 | 6,000 | 970 |
| 1997-01-17 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1997-01-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1997-01-14 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-01-13 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 1997-01-10 | 975 | 975 | 950 | 950 | 4,000 | 950 |
| 1997-01-09 | 980 | 980 | 975 | 975 | 6,000 | 975 |
| 1997-01-08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-01-07 | 1,020 | 1,040 | 1,000 | 1,010 | 7,000 | 1,010 |
分割・併合履歴 ： なし
