4657 (株)環境管理センター の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2002-12-25 | 420 | 430 | 410 | 410 | 2,300 | 410 |
| 2002-12-24 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2002-12-20 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2002-12-19 | 355 | 360 | 355 | 360 | 1,100 | 360 |
| 2002-12-16 | 356 | 356 | 356 | 356 | 100 | 356 |
| 2002-12-12 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2002-12-11 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-12-10 | 330 | 330 | 330 | 330 | 900 | 330 |
| 2002-12-09 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2002-12-04 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2002-12-02 | 340 | 340 | 330 | 330 | 2,100 | 330 |
| 2002-11-29 | 340 | 340 | 330 | 330 | 1,400 | 330 |
| 2002-11-28 | 345 | 345 | 340 | 340 | 700 | 340 |
| 2002-11-27 | 345 | 345 | 345 | 345 | 1,200 | 345 |
| 2002-11-22 | 340 | 340 | 340 | 340 | 800 | 340 |
| 2002-11-21 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2002-11-20 | 360 | 360 | 360 | 360 | 1,800 | 360 |
| 2002-11-19 | 360 | 360 | 360 | 360 | 400 | 360 |
| 2002-11-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-29 | 380 | 380 | 380 | 380 | 200 | 380 |
| 2002-10-24 | 350 | 350 | 350 | 350 | 1,200 | 350 |
| 2002-10-23 | 381 | 381 | 360 | 360 | 600 | 360 |
| 2002-10-22 | 390 | 390 | 390 | 390 | 1,200 | 390 |
| 2002-10-21 | 390 | 390 | 390 | 390 | 4,500 | 390 |
| 2002-10-18 | 390 | 390 | 390 | 390 | 1,500 | 390 |
| 2002-10-16 | 395 | 395 | 390 | 390 | 1,200 | 390 |
| 2002-10-15 | 395 | 395 | 395 | 395 | 300 | 395 |
| 2002-10-10 | 400 | 400 | 400 | 400 | 900 | 400 |
| 2002-09-30 | 402 | 402 | 400 | 400 | 2,000 | 400 |
| 2002-09-27 | 407 | 407 | 405 | 405 | 2,000 | 405 |
| 2002-09-26 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2002-09-25 | 408 | 408 | 407 | 407 | 1,000 | 407 |
| 2002-09-24 | 407 | 407 | 407 | 407 | 900 | 407 |
| 2002-09-20 | 412 | 412 | 412 | 412 | 1,900 | 412 |
| 2002-09-17 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-09-13 | 445 | 445 | 410 | 410 | 2,300 | 410 |
| 2002-09-11 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2002-09-10 | 530 | 530 | 500 | 500 | 1,300 | 500 |
| 2002-09-05 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2002-09-03 | 545 | 545 | 545 | 545 | 300 | 545 |
| 2002-08-28 | 570 | 570 | 570 | 570 | 500 | 570 |
| 2002-08-23 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2002-08-20 | 570 | 570 | 570 | 570 | 1,200 | 570 |
| 2002-08-19 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2002-08-09 | 565 | 565 | 565 | 565 | 700 | 565 |
| 2002-08-07 | 565 | 565 | 565 | 565 | 300 | 565 |
| 2002-08-02 | 565 | 565 | 565 | 565 | 400 | 565 |
| 2002-08-01 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2002-07-31 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2002-07-30 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2002-07-25 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2002-07-19 | 555 | 585 | 555 | 585 | 1,700 | 585 |
| 2002-07-15 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2002-07-10 | 590 | 590 | 580 | 580 | 1,000 | 580 |
| 2002-07-04 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2002-07-02 | 600 | 600 | 600 | 600 | 4,100 | 600 |
| 2002-06-24 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2002-06-20 | 630 | 630 | 630 | 630 | 1,100 | 630 |
| 2002-06-13 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2002-06-12 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2002-06-11 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2002-05-31 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2002-05-27 | 645 | 645 | 645 | 645 | 700 | 645 |
| 2002-05-24 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2002-05-22 | 630 | 645 | 630 | 645 | 1,900 | 645 |
| 2002-05-20 | 599 | 600 | 599 | 600 | 1,200 | 600 |
| 2002-05-17 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2002-05-10 | 674 | 674 | 660 | 660 | 600 | 660 |
| 2002-04-26 | 730 | 730 | 660 | 660 | 800 | 660 |
| 2002-04-25 | 680 | 750 | 580 | 750 | 16,600 | 750 |
| 2002-04-24 | 610 | 700 | 580 | 680 | 3,200 | 680 |
| 2002-04-23 | 560 | 650 | 560 | 650 | 200 | 650 |
| 2002-04-22 | 560 | 630 | 560 | 630 | 200 | 630 |
| 2002-04-19 | 660 | 660 | 630 | 630 | 1,900 | 630 |
| 2002-04-18 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2002-04-17 | 700 | 700 | 690 | 690 | 2,900 | 690 |
| 2002-04-16 | 700 | 700 | 700 | 700 | 1,800 | 700 |
| 2002-04-15 | 675 | 700 | 675 | 700 | 11,200 | 700 |
| 2002-04-12 | 700 | 700 | 700 | 700 | 700 | 700 |
| 2002-04-11 | 650 | 700 | 650 | 700 | 1,000 | 700 |
| 2002-04-10 | 610 | 620 | 610 | 620 | 1,500 | 620 |
| 2002-04-09 | 547 | 610 | 547 | 610 | 3,000 | 610 |
| 2002-04-04 | 550 | 565 | 550 | 565 | 2,000 | 565 |
| 2002-04-02 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2002-04-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2002-03-29 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-03-28 | 600 | 624 | 600 | 615 | 9,000 | 615 |
| 2002-03-27 | 499 | 524 | 499 | 524 | 6,000 | 524 |
| 2002-03-20 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2002-03-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2002-03-08 | 390 | 405 | 390 | 405 | 3,000 | 405 |
| 2002-03-07 | 400 | 400 | 370 | 370 | 5,000 | 370 |
| 2002-03-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-03-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-03-04 | 420 | 420 | 400 | 400 | 6,000 | 400 |
| 2002-03-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-02-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-02-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2002-02-21 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2002-02-20 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2002-02-15 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2002-02-13 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2002-02-08 | 489 | 489 | 480 | 480 | 3,000 | 480 |
| 2002-01-30 | 500 | 500 | 490 | 490 | 2,000 | 490 |
| 2002-01-28 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 2002-01-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-01-18 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-01-16 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-01-15 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-01-11 | 511 | 511 | 511 | 511 | 2,000 | 511 |
分割・併合履歴 ： なし
