4657 (株)環境管理センター の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-12-27 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-12-21 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2000-12-20 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2000-12-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-12-12 | 800 | 800 | 750 | 750 | 3,000 | 750 |
| 2000-12-07 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-12-06 | 720 | 720 | 700 | 700 | 4,000 | 700 |
| 2000-12-04 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-12-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-11-29 | 720 | 750 | 720 | 750 | 3,000 | 750 |
| 2000-11-24 | 750 | 800 | 750 | 800 | 3,000 | 800 |
| 2000-11-20 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-11-17 | 770 | 810 | 770 | 810 | 3,000 | 810 |
| 2000-11-16 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2000-11-15 | 800 | 800 | 770 | 770 | 8,000 | 770 |
| 2000-11-10 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2000-11-07 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2000-11-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-11-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-11-01 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-10-31 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2000-10-30 | 800 | 800 | 760 | 760 | 11,000 | 760 |
| 2000-10-27 | 890 | 890 | 800 | 800 | 3,000 | 800 |
| 2000-10-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-10-24 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2000-10-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-10-18 | 940 | 940 | 930 | 930 | 4,000 | 930 |
| 2000-10-11 | 1,000 | 1,080 | 1,000 | 1,080 | 4,000 | 1,080 |
| 2000-10-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-10-06 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 2000-10-04 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 2000-09-18 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-09-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-09-07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-09-04 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2000-09-01 | 1,070 | 1,100 | 1,070 | 1,100 | 2,000 | 1,100 |
| 2000-08-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2000-08-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-08-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-08-16 | 1,140 | 1,140 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-08-09 | 1,050 | 1,130 | 1,050 | 1,130 | 3,000 | 1,130 |
| 2000-08-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-08-03 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-08-01 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 1,080 |
| 2000-07-27 | 1,140 | 1,140 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2000-07-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2000-07-21 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 1,080 |
| 2000-07-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2000-07-10 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 2000-07-03 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 1,180 |
| 2000-06-30 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 2000-06-23 | 1,120 | 1,120 | 1,100 | 1,100 | 7,000 | 1,100 |
| 2000-06-19 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,170 |
| 2000-06-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-06-15 | 1,410 | 1,410 | 1,410 | 1,410 | 6,000 | 1,410 |
| 2000-06-14 | 1,210 | 1,410 | 1,210 | 1,400 | 11,000 | 1,400 |
| 2000-06-12 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 2000-06-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-06-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-06-07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2000-06-02 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 1,080 |
| 2000-06-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 2000-05-31 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-05-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-05-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-05-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-05-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-05-17 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-05-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2000-04-27 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 1,280 |
| 2000-04-26 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 2000-04-25 | 975 | 1,080 | 975 | 1,080 | 6,000 | 1,080 |
| 2000-04-21 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-04-18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 2000-04-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-04-12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-04-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-04-05 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2000-04-04 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2000-03-30 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2000-03-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2000-03-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2000-03-24 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2000-03-23 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 2000-03-22 | 1,050 | 1,090 | 1,050 | 1,090 | 2,000 | 1,090 |
| 2000-03-17 | 985 | 985 | 985 | 985 | 1,000 | 985 |
| 2000-03-15 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2000-03-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 2000-03-07 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 2000-03-03 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 2000-03-02 | 1,240 | 1,350 | 1,240 | 1,340 | 16,000 | 1,340 |
| 2000-03-01 | 1,110 | 1,250 | 1,110 | 1,250 | 5,000 | 1,250 |
| 2000-02-29 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 1,050 |
| 2000-02-28 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-02-25 | 925 | 950 | 925 | 950 | 5,000 | 950 |
| 2000-02-23 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2000-02-22 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 2000-02-21 | 945 | 945 | 910 | 910 | 3,000 | 910 |
| 2000-02-18 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2000-02-17 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-02-16 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-02-15 | 970 | 970 | 950 | 950 | 2,000 | 950 |
| 2000-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-02-07 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 2000-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-02-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2000-02-02 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2000-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2000-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2000-01-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 2000-01-13 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
分割・併合履歴 ： なし
