4657 (株)環境管理センター の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 2003-12-24 | 450 | 450 | 430 | 440 | 7,200 | 440 |
| 2003-12-22 | 475 | 475 | 450 | 450 | 1,500 | 450 |
| 2003-12-19 | 444 | 444 | 444 | 444 | 200 | 444 |
| 2003-12-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-17 | 435 | 435 | 435 | 435 | 1,600 | 435 |
| 2003-12-16 | 500 | 500 | 440 | 440 | 3,500 | 440 |
| 2003-12-11 | 545 | 545 | 545 | 545 | 500 | 545 |
| 2003-12-10 | 550 | 550 | 545 | 545 | 3,000 | 545 |
| 2003-12-09 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2003-11-28 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2003-11-20 | 600 | 600 | 595 | 595 | 1,700 | 595 |
| 2003-11-10 | 630 | 630 | 600 | 600 | 1,200 | 600 |
| 2003-11-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-11-05 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2003-11-04 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2003-10-31 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2003-10-28 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2003-10-20 | 678 | 678 | 660 | 660 | 2,900 | 660 |
| 2003-10-16 | 678 | 678 | 678 | 678 | 100 | 678 |
| 2003-10-14 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2003-10-10 | 699 | 699 | 690 | 690 | 1,800 | 690 |
| 2003-10-09 | 700 | 700 | 699 | 699 | 1,600 | 699 |
| 2003-10-08 | 715 | 715 | 700 | 700 | 2,100 | 700 |
| 2003-10-07 | 700 | 715 | 700 | 715 | 1,100 | 715 |
| 2003-10-03 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2003-10-01 | 712 | 712 | 712 | 712 | 300 | 712 |
| 2003-09-30 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2003-09-29 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2003-09-25 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2003-09-24 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2003-09-19 | 770 | 770 | 770 | 770 | 800 | 770 |
| 2003-09-18 | 785 | 790 | 760 | 770 | 900 | 770 |
| 2003-09-17 | 730 | 780 | 730 | 780 | 3,000 | 780 |
| 2003-09-16 | 678 | 700 | 678 | 700 | 300 | 700 |
| 2003-09-12 | 726 | 726 | 726 | 726 | 100 | 726 |
| 2003-09-10 | 725 | 726 | 725 | 726 | 1,100 | 726 |
| 2003-09-09 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2003-09-08 | 725 | 725 | 725 | 725 | 500 | 725 |
| 2003-09-03 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2003-09-02 | 725 | 745 | 725 | 745 | 600 | 745 |
| 2003-08-29 | 720 | 740 | 720 | 740 | 1,000 | 740 |
| 2003-08-28 | 720 | 720 | 700 | 720 | 2,100 | 720 |
| 2003-08-27 | 700 | 720 | 700 | 720 | 1,100 | 720 |
| 2003-08-26 | 750 | 750 | 750 | 750 | 2,400 | 750 |
| 2003-08-21 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2003-08-20 | 751 | 751 | 750 | 750 | 1,700 | 750 |
| 2003-08-19 | 740 | 750 | 710 | 750 | 8,200 | 750 |
| 2003-08-18 | 790 | 790 | 730 | 730 | 4,600 | 730 |
| 2003-08-15 | 727 | 781 | 727 | 781 | 700 | 781 |
| 2003-08-11 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2003-08-08 | 845 | 850 | 790 | 850 | 5,600 | 850 |
| 2003-08-07 | 840 | 850 | 840 | 845 | 2,000 | 845 |
| 2003-08-06 | 850 | 850 | 850 | 850 | 900 | 850 |
| 2003-08-05 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2003-08-01 | 899 | 905 | 875 | 895 | 4,200 | 895 |
| 2003-07-31 | 849 | 890 | 849 | 890 | 3,700 | 890 |
| 2003-07-30 | 870 | 870 | 849 | 849 | 1,400 | 849 |
| 2003-07-29 | 860 | 870 | 860 | 870 | 500 | 870 |
| 2003-07-24 | 860 | 880 | 800 | 860 | 5,500 | 860 |
| 2003-07-22 | 890 | 890 | 890 | 890 | 500 | 890 |
| 2003-07-18 | 880 | 880 | 880 | 880 | 4,500 | 880 |
| 2003-07-17 | 880 | 880 | 880 | 880 | 600 | 880 |
| 2003-07-16 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2003-07-14 | 880 | 900 | 850 | 900 | 3,800 | 900 |
| 2003-07-11 | 945 | 945 | 900 | 900 | 4,000 | 900 |
| 2003-07-10 | 955 | 960 | 955 | 960 | 600 | 960 |
| 2003-07-09 | 945 | 975 | 930 | 960 | 12,000 | 960 |
| 2003-07-08 | 947 | 975 | 940 | 960 | 11,800 | 960 |
| 2003-07-07 | 895 | 955 | 880 | 945 | 14,400 | 945 |
| 2003-07-03 | 835 | 871 | 835 | 860 | 6,300 | 860 |
| 2003-07-02 | 830 | 840 | 830 | 830 | 2,600 | 830 |
| 2003-07-01 | 825 | 835 | 810 | 835 | 5,800 | 835 |
| 2003-06-30 | 830 | 830 | 825 | 825 | 2,600 | 825 |
| 2003-06-27 | 800 | 830 | 800 | 830 | 3,700 | 830 |
| 2003-06-26 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2003-06-24 | 790 | 790 | 790 | 790 | 700 | 790 |
| 2003-06-23 | 761 | 795 | 730 | 795 | 4,700 | 795 |
| 2003-06-20 | 745 | 745 | 740 | 740 | 800 | 740 |
| 2003-06-19 | 720 | 745 | 720 | 745 | 600 | 745 |
| 2003-06-17 | 700 | 725 | 700 | 725 | 1,000 | 725 |
| 2003-06-16 | 715 | 720 | 700 | 720 | 2,000 | 720 |
| 2003-06-12 | 745 | 745 | 690 | 690 | 1,800 | 690 |
| 2003-06-11 | 645 | 745 | 645 | 745 | 4,500 | 745 |
| 2003-06-10 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2003-06-09 | 660 | 690 | 645 | 645 | 1,400 | 645 |
| 2003-06-06 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2003-06-05 | 620 | 660 | 614 | 660 | 2,900 | 660 |
| 2003-06-02 | 625 | 625 | 620 | 620 | 1,500 | 620 |
| 2003-05-30 | 580 | 605 | 555 | 605 | 1,100 | 605 |
| 2003-05-29 | 580 | 580 | 580 | 580 | 600 | 580 |
| 2003-05-26 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2003-05-23 | 595 | 600 | 590 | 600 | 1,500 | 600 |
| 2003-05-22 | 620 | 625 | 610 | 625 | 2,500 | 625 |
| 2003-05-21 | 625 | 625 | 625 | 625 | 1,500 | 625 |
| 2003-05-20 | 620 | 625 | 620 | 625 | 3,500 | 625 |
| 2003-05-19 | 580 | 620 | 580 | 620 | 4,300 | 620 |
| 2003-05-16 | 620 | 620 | 590 | 590 | 5,700 | 590 |
| 2003-05-15 | 645 | 645 | 590 | 590 | 2,400 | 590 |
| 2003-05-14 | 615 | 650 | 590 | 590 | 3,000 | 590 |
| 2003-05-13 | 620 | 620 | 580 | 580 | 2,400 | 580 |
| 2003-05-12 | 635 | 635 | 635 | 635 | 200 | 635 |
| 2003-05-09 | 620 | 645 | 615 | 645 | 7,500 | 645 |
| 2003-05-08 | 624 | 635 | 590 | 635 | 5,300 | 635 |
| 2003-05-07 | 624 | 625 | 624 | 625 | 2,000 | 625 |
| 2003-05-06 | 600 | 625 | 600 | 625 | 7,000 | 625 |
| 2003-05-02 | 600 | 605 | 590 | 605 | 4,000 | 605 |
| 2003-05-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-04-28 | 575 | 605 | 575 | 605 | 4,300 | 605 |
| 2003-04-25 | 580 | 580 | 565 | 565 | 1,800 | 565 |
| 2003-04-24 | 535 | 575 | 535 | 565 | 5,200 | 565 |
| 2003-04-23 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-04-18 | 545 | 545 | 545 | 545 | 1,100 | 545 |
| 2003-04-17 | 555 | 555 | 545 | 545 | 1,200 | 545 |
| 2003-04-16 | 545 | 580 | 530 | 580 | 3,200 | 580 |
| 2003-04-15 | 540 | 545 | 530 | 545 | 3,600 | 545 |
| 2003-04-14 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-04-11 | 530 | 530 | 510 | 530 | 2,100 | 530 |
| 2003-04-10 | 490 | 508 | 480 | 502 | 10,600 | 502 |
| 2003-04-08 | 480 | 480 | 480 | 480 | 700 | 480 |
| 2003-04-07 | 485 | 485 | 480 | 480 | 1,300 | 480 |
| 2003-04-04 | 491 | 508 | 489 | 489 | 1,600 | 489 |
| 2003-04-03 | 500 | 500 | 490 | 490 | 2,500 | 490 |
| 2003-04-01 | 508 | 508 | 508 | 508 | 200 | 508 |
| 2003-03-28 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2003-03-27 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2003-03-26 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2003-03-25 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2003-03-20 | 529 | 530 | 529 | 530 | 2,100 | 530 |
| 2003-03-18 | 510 | 530 | 510 | 529 | 1,100 | 529 |
| 2003-03-17 | 510 | 510 | 510 | 510 | 400 | 510 |
| 2003-03-13 | 515 | 515 | 515 | 515 | 3,900 | 515 |
| 2003-03-12 | 505 | 525 | 505 | 525 | 2,800 | 525 |
| 2003-03-11 | 500 | 500 | 499 | 500 | 5,400 | 500 |
| 2003-03-10 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2003-03-07 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2003-03-06 | 480 | 480 | 480 | 480 | 1,200 | 480 |
| 2003-03-05 | 450 | 470 | 450 | 470 | 900 | 470 |
| 2003-03-04 | 421 | 449 | 421 | 448 | 9,800 | 448 |
| 2003-03-03 | 414 | 425 | 414 | 425 | 8,000 | 425 |
| 2003-02-27 | 410 | 410 | 400 | 400 | 1,800 | 400 |
| 2003-02-26 | 412 | 415 | 412 | 415 | 3,400 | 415 |
| 2003-02-25 | 410 | 412 | 410 | 412 | 2,100 | 412 |
| 2003-02-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-02-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-02-18 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2003-02-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-02-14 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2003-02-13 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2003-02-12 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2003-02-10 | 400 | 400 | 400 | 400 | 1,200 | 400 |
| 2003-02-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-02-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-02-03 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-01-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-01-22 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2003-01-21 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-01-20 | 420 | 420 | 420 | 420 | 3,500 | 420 |
| 2003-01-14 | 420 | 420 | 420 | 420 | 1,800 | 420 |
| 2003-01-07 | 410 | 420 | 410 | 420 | 1,500 | 420 |
分割・併合履歴 ： なし
