4657 (株)環境管理センター の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 556 | 579 | 556 | 562 | 5,200 | 562 |
| 2005-12-29 | 552 | 561 | 552 | 555 | 6,700 | 555 |
| 2005-12-28 | 558 | 558 | 550 | 551 | 6,800 | 551 |
| 2005-12-27 | 562 | 565 | 557 | 557 | 8,200 | 557 |
| 2005-12-26 | 579 | 579 | 561 | 561 | 13,300 | 561 |
| 2005-12-22 | 580 | 585 | 561 | 569 | 19,700 | 569 |
| 2005-12-21 | 630 | 645 | 560 | 571 | 107,800 | 571 |
| 2005-12-20 | 565 | 638 | 561 | 621 | 138,200 | 621 |
| 2005-12-19 | 523 | 555 | 520 | 545 | 46,700 | 545 |
| 2005-12-16 | 521 | 523 | 515 | 522 | 7,800 | 522 |
| 2005-12-15 | 519 | 522 | 513 | 513 | 3,700 | 513 |
| 2005-12-14 | 523 | 524 | 520 | 520 | 8,000 | 520 |
| 2005-12-13 | 526 | 526 | 521 | 523 | 4,200 | 523 |
| 2005-12-12 | 523 | 524 | 521 | 523 | 4,100 | 523 |
| 2005-12-09 | 523 | 531 | 520 | 521 | 9,800 | 521 |
| 2005-12-08 | 528 | 530 | 520 | 521 | 6,100 | 521 |
| 2005-12-07 | 530 | 537 | 521 | 521 | 10,200 | 521 |
| 2005-12-06 | 540 | 540 | 523 | 530 | 11,500 | 530 |
| 2005-12-05 | 530 | 535 | 517 | 535 | 18,500 | 535 |
| 2005-12-02 | 530 | 530 | 507 | 517 | 7,400 | 517 |
| 2005-12-01 | 529 | 535 | 522 | 530 | 3,200 | 530 |
| 2005-11-30 | 514 | 520 | 510 | 519 | 9,300 | 519 |
| 2005-11-29 | 524 | 524 | 517 | 519 | 7,700 | 519 |
| 2005-11-28 | 520 | 540 | 520 | 525 | 1,900 | 525 |
| 2005-11-25 | 550 | 550 | 530 | 534 | 2,700 | 534 |
| 2005-11-24 | 570 | 571 | 510 | 546 | 24,400 | 546 |
| 2005-11-22 | 530 | 570 | 530 | 569 | 13,400 | 569 |
| 2005-11-21 | 529 | 530 | 515 | 530 | 17,800 | 530 |
| 2005-11-18 | 540 | 540 | 520 | 527 | 14,300 | 527 |
| 2005-11-17 | 530 | 550 | 523 | 539 | 14,500 | 539 |
| 2005-11-16 | 574 | 575 | 495 | 570 | 13,400 | 570 |
| 2005-11-15 | 594 | 594 | 575 | 589 | 4,800 | 589 |
| 2005-11-14 | 598 | 598 | 593 | 595 | 3,400 | 595 |
| 2005-11-11 | 597 | 597 | 586 | 594 | 2,700 | 594 |
| 2005-11-10 | 591 | 598 | 585 | 585 | 6,800 | 585 |
| 2005-11-09 | 595 | 595 | 591 | 592 | 5,300 | 592 |
| 2005-11-08 | 600 | 600 | 592 | 592 | 6,500 | 592 |
| 2005-11-07 | 590 | 600 | 585 | 595 | 13,000 | 595 |
| 2005-11-04 | 568 | 579 | 566 | 571 | 8,900 | 571 |
| 2005-11-02 | 559 | 567 | 555 | 562 | 21,700 | 562 |
| 2005-11-01 | 565 | 567 | 555 | 556 | 4,800 | 556 |
| 2005-10-31 | 565 | 565 | 562 | 565 | 2,100 | 565 |
| 2005-10-28 | 561 | 565 | 552 | 562 | 6,500 | 562 |
| 2005-10-27 | 570 | 570 | 562 | 562 | 1,100 | 562 |
| 2005-10-26 | 572 | 579 | 560 | 578 | 7,600 | 578 |
| 2005-10-25 | 566 | 573 | 561 | 572 | 5,200 | 572 |
| 2005-10-24 | 580 | 590 | 570 | 584 | 8,700 | 584 |
| 2005-10-21 | 587 | 595 | 580 | 595 | 3,300 | 595 |
| 2005-10-20 | 595 | 595 | 585 | 586 | 2,800 | 586 |
| 2005-10-19 | 586 | 595 | 586 | 594 | 1,300 | 594 |
| 2005-10-18 | 590 | 610 | 580 | 585 | 6,600 | 585 |
| 2005-10-17 | 577 | 590 | 577 | 590 | 2,700 | 590 |
| 2005-10-14 | 605 | 615 | 570 | 576 | 6,600 | 576 |
| 2005-10-13 | 610 | 615 | 600 | 600 | 7,900 | 600 |
| 2005-10-12 | 630 | 630 | 610 | 611 | 14,800 | 611 |
| 2005-10-11 | 630 | 647 | 610 | 620 | 39,200 | 620 |
| 2005-10-07 | 589 | 610 | 571 | 600 | 22,300 | 600 |
| 2005-10-06 | 584 | 584 | 560 | 570 | 11,800 | 570 |
| 2005-10-05 | 601 | 605 | 584 | 592 | 16,200 | 592 |
| 2005-10-04 | 640 | 641 | 601 | 601 | 32,500 | 601 |
| 2005-10-03 | 577 | 640 | 574 | 620 | 92,500 | 620 |
| 2005-09-30 | 546 | 575 | 545 | 575 | 24,300 | 575 |
| 2005-09-29 | 545 | 545 | 530 | 541 | 8,800 | 541 |
| 2005-09-28 | 539 | 545 | 531 | 545 | 4,600 | 545 |
| 2005-09-27 | 531 | 545 | 530 | 545 | 5,800 | 545 |
| 2005-09-26 | 540 | 540 | 526 | 540 | 9,200 | 540 |
| 2005-09-22 | 536 | 540 | 522 | 525 | 6,800 | 525 |
| 2005-09-21 | 530 | 548 | 530 | 532 | 11,700 | 532 |
| 2005-09-20 | 540 | 549 | 520 | 535 | 9,500 | 535 |
| 2005-09-16 | 530 | 540 | 530 | 540 | 4,600 | 540 |
| 2005-09-15 | 539 | 539 | 532 | 537 | 5,000 | 537 |
| 2005-09-14 | 538 | 538 | 532 | 537 | 3,400 | 537 |
| 2005-09-13 | 540 | 540 | 530 | 530 | 4,800 | 530 |
| 2005-09-12 | 539 | 539 | 530 | 530 | 5,800 | 530 |
| 2005-09-09 | 545 | 545 | 535 | 535 | 5,000 | 535 |
| 2005-09-08 | 549 | 549 | 536 | 545 | 2,300 | 545 |
| 2005-09-07 | 535 | 540 | 535 | 535 | 8,500 | 535 |
| 2005-09-06 | 523 | 535 | 522 | 532 | 6,100 | 532 |
| 2005-09-05 | 540 | 544 | 533 | 533 | 10,800 | 533 |
| 2005-09-02 | 545 | 545 | 531 | 540 | 3,200 | 540 |
| 2005-09-01 | 561 | 562 | 544 | 546 | 13,900 | 546 |
| 2005-08-31 | 564 | 564 | 546 | 559 | 7,100 | 559 |
| 2005-08-30 | 562 | 570 | 548 | 560 | 8,100 | 560 |
| 2005-08-29 | 562 | 562 | 545 | 547 | 10,100 | 547 |
| 2005-08-26 | 572 | 572 | 560 | 562 | 11,100 | 562 |
| 2005-08-25 | 585 | 585 | 562 | 565 | 10,500 | 565 |
| 2005-08-24 | 580 | 586 | 561 | 565 | 23,100 | 565 |
| 2005-08-23 | 576 | 581 | 556 | 560 | 48,100 | 560 |
| 2005-08-22 | 517 | 606 | 517 | 606 | 73,200 | 606 |
| 2005-08-19 | 509 | 515 | 506 | 510 | 17,000 | 510 |
| 2005-08-18 | 524 | 525 | 501 | 506 | 17,100 | 506 |
| 2005-08-17 | 522 | 530 | 516 | 524 | 9,300 | 524 |
| 2005-08-16 | 538 | 538 | 521 | 521 | 9,200 | 521 |
| 2005-08-15 | 521 | 540 | 510 | 520 | 13,500 | 520 |
| 2005-08-12 | 545 | 550 | 525 | 541 | 13,100 | 541 |
| 2005-08-11 | 578 | 578 | 547 | 550 | 25,800 | 550 |
| 2005-08-10 | 571 | 587 | 564 | 578 | 14,600 | 578 |
| 2005-08-09 | 551 | 563 | 551 | 558 | 12,800 | 558 |
| 2005-08-08 | 561 | 580 | 552 | 563 | 14,100 | 563 |
| 2005-08-05 | 611 | 642 | 560 | 590 | 34,500 | 590 |
| 2005-08-04 | 552 | 630 | 550 | 600 | 43,800 | 600 |
| 2005-08-03 | 612 | 638 | 559 | 592 | 74,100 | 592 |
| 2005-08-02 | 750 | 755 | 642 | 642 | 93,900 | 642 |
| 2005-08-01 | 757 | 757 | 695 | 742 | 190,400 | 742 |
| 2005-07-29 | 767 | 767 | 657 | 657 | 103,800 | 657 |
| 2005-07-28 | 757 | 757 | 750 | 757 | 266,000 | 757 |
| 2005-07-27 | 657 | 657 | 657 | 657 | 41,300 | 657 |
| 2005-07-26 | 477 | 557 | 477 | 557 | 118,500 | 557 |
| 2005-07-25 | 449 | 480 | 447 | 477 | 27,800 | 477 |
| 2005-07-22 | 444 | 444 | 423 | 441 | 12,000 | 441 |
| 2005-07-21 | 445 | 445 | 441 | 441 | 4,900 | 441 |
| 2005-07-20 | 445 | 448 | 431 | 437 | 18,900 | 437 |
| 2005-07-19 | 440 | 440 | 431 | 440 | 13,000 | 440 |
| 2005-07-15 | 437 | 438 | 425 | 430 | 6,300 | 430 |
| 2005-07-14 | 414 | 420 | 414 | 420 | 17,800 | 420 |
| 2005-07-13 | 415 | 415 | 414 | 415 | 1,600 | 415 |
| 2005-07-12 | 423 | 423 | 413 | 414 | 12,000 | 414 |
| 2005-07-11 | 415 | 432 | 415 | 422 | 11,800 | 422 |
| 2005-07-08 | 414 | 414 | 413 | 414 | 3,100 | 414 |
| 2005-07-07 | 414 | 415 | 412 | 413 | 8,500 | 413 |
| 2005-07-06 | 409 | 413 | 407 | 413 | 14,200 | 413 |
| 2005-07-05 | 408 | 408 | 401 | 408 | 8,000 | 408 |
| 2005-07-04 | 403 | 407 | 401 | 407 | 5,700 | 407 |
| 2005-07-01 | 402 | 408 | 400 | 403 | 8,000 | 403 |
| 2005-06-30 | 409 | 409 | 400 | 401 | 19,800 | 401 |
| 2005-06-29 | 402 | 405 | 400 | 404 | 18,900 | 404 |
| 2005-06-28 | 410 | 410 | 400 | 401 | 3,600 | 401 |
| 2005-06-27 | 412 | 412 | 410 | 410 | 2,000 | 410 |
| 2005-06-24 | 413 | 413 | 412 | 412 | 1,700 | 412 |
| 2005-06-23 | 415 | 415 | 410 | 412 | 2,900 | 412 |
| 2005-06-22 | 416 | 416 | 415 | 415 | 500 | 415 |
| 2005-06-21 | 416 | 416 | 416 | 416 | 1,300 | 416 |
| 2005-06-20 | 416 | 416 | 416 | 416 | 300 | 416 |
| 2005-06-17 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2005-06-16 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2005-06-15 | 415 | 415 | 415 | 415 | 300 | 415 |
| 2005-06-14 | 416 | 416 | 415 | 415 | 700 | 415 |
| 2005-06-13 | 416 | 416 | 416 | 416 | 100 | 416 |
| 2005-06-10 | 416 | 416 | 416 | 416 | 600 | 416 |
| 2005-06-09 | 418 | 418 | 416 | 416 | 800 | 416 |
| 2005-06-08 | 417 | 417 | 417 | 417 | 700 | 417 |
| 2005-06-07 | 416 | 416 | 416 | 416 | 300 | 416 |
| 2005-06-06 | 420 | 420 | 415 | 415 | 1,900 | 415 |
| 2005-06-03 | 426 | 426 | 425 | 425 | 1,000 | 425 |
| 2005-06-02 | 408 | 426 | 408 | 426 | 3,800 | 426 |
| 2005-06-01 | 413 | 415 | 405 | 407 | 2,300 | 407 |
| 2005-05-31 | 412 | 423 | 410 | 423 | 2,600 | 423 |
| 2005-05-30 | 411 | 411 | 411 | 411 | 2,600 | 411 |
| 2005-05-27 | 411 | 416 | 410 | 410 | 3,300 | 410 |
| 2005-05-20 | 450 | 450 | 450 | 450 | 1,300 | 450 |
| 2005-05-18 | 450 | 451 | 450 | 451 | 1,200 | 451 |
| 2005-05-11 | 450 | 460 | 450 | 460 | 1,200 | 460 |
| 2005-05-10 | 480 | 480 | 450 | 450 | 1,000 | 450 |
| 2005-05-09 | 500 | 500 | 480 | 480 | 2,000 | 480 |
| 2005-05-06 | 450 | 500 | 450 | 479 | 2,200 | 479 |
| 2005-05-02 | 451 | 451 | 451 | 451 | 200 | 451 |
| 2005-04-28 | 450 | 451 | 450 | 451 | 1,300 | 451 |
| 2005-04-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-04-26 | 445 | 449 | 445 | 449 | 2,100 | 449 |
| 2005-04-22 | 460 | 460 | 460 | 460 | 1,500 | 460 |
| 2005-04-21 | 459 | 460 | 458 | 460 | 500 | 460 |
| 2005-04-20 | 459 | 460 | 454 | 454 | 1,100 | 454 |
| 2005-04-19 | 449 | 454 | 449 | 454 | 200 | 454 |
| 2005-04-18 | 445 | 445 | 445 | 445 | 700 | 445 |
| 2005-04-15 | 443 | 450 | 435 | 445 | 1,300 | 445 |
| 2005-04-14 | 443 | 443 | 443 | 443 | 100 | 443 |
| 2005-04-13 | 434 | 449 | 434 | 449 | 700 | 449 |
| 2005-04-12 | 434 | 434 | 434 | 434 | 100 | 434 |
| 2005-04-11 | 433 | 433 | 433 | 433 | 100 | 433 |
| 2005-04-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-04-05 | 432 | 432 | 432 | 432 | 100 | 432 |
| 2005-04-01 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2005-03-30 | 444 | 444 | 444 | 444 | 100 | 444 |
| 2005-03-28 | 465 | 466 | 461 | 461 | 600 | 461 |
| 2005-03-25 | 480 | 480 | 470 | 470 | 1,700 | 470 |
| 2005-03-24 | 469 | 470 | 469 | 470 | 600 | 470 |
| 2005-03-23 | 480 | 480 | 463 | 463 | 1,500 | 463 |
| 2005-03-22 | 483 | 483 | 480 | 480 | 2,100 | 480 |
| 2005-03-18 | 460 | 468 | 460 | 468 | 2,300 | 468 |
| 2005-03-16 | 459 | 469 | 459 | 460 | 2,000 | 460 |
| 2005-03-15 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2005-03-14 | 451 | 460 | 451 | 460 | 400 | 460 |
| 2005-03-11 | 469 | 469 | 450 | 450 | 1,600 | 450 |
| 2005-03-10 | 459 | 465 | 459 | 465 | 600 | 465 |
| 2005-03-09 | 459 | 459 | 459 | 459 | 200 | 459 |
| 2005-03-07 | 450 | 465 | 450 | 465 | 600 | 465 |
| 2005-03-04 | 446 | 447 | 446 | 447 | 300 | 447 |
| 2005-03-03 | 435 | 435 | 435 | 435 | 700 | 435 |
| 2005-03-02 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2005-02-25 | 425 | 450 | 425 | 450 | 1,700 | 450 |
| 2005-02-23 | 461 | 461 | 460 | 460 | 1,500 | 460 |
| 2005-02-22 | 455 | 460 | 452 | 460 | 600 | 460 |
| 2005-02-21 | 451 | 455 | 451 | 452 | 1,600 | 452 |
| 2005-02-18 | 451 | 451 | 451 | 451 | 1,300 | 451 |
| 2005-02-16 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2005-02-14 | 439 | 460 | 439 | 440 | 2,700 | 440 |
| 2005-02-10 | 439 | 439 | 425 | 425 | 2,800 | 425 |
| 2005-02-08 | 439 | 439 | 430 | 439 | 700 | 439 |
| 2005-02-07 | 439 | 439 | 439 | 439 | 600 | 439 |
| 2005-02-04 | 429 | 430 | 420 | 430 | 1,500 | 430 |
| 2005-02-03 | 435 | 435 | 420 | 429 | 1,400 | 429 |
| 2005-02-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-01-31 | 430 | 430 | 430 | 430 | 900 | 430 |
| 2005-01-28 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2005-01-27 | 460 | 460 | 450 | 450 | 700 | 450 |
| 2005-01-26 | 460 | 460 | 459 | 460 | 3,400 | 460 |
| 2005-01-25 | 422 | 444 | 422 | 440 | 2,300 | 440 |
| 2005-01-24 | 420 | 420 | 420 | 420 | 800 | 420 |
| 2005-01-21 | 460 | 460 | 430 | 430 | 3,800 | 430 |
| 2005-01-20 | 460 | 460 | 460 | 460 | 1,200 | 460 |
| 2005-01-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2005-01-18 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2005-01-17 | 450 | 470 | 450 | 470 | 700 | 470 |
| 2005-01-14 | 448 | 450 | 443 | 450 | 1,400 | 450 |
| 2005-01-13 | 441 | 445 | 435 | 435 | 900 | 435 |
| 2005-01-12 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2005-01-11 | 425 | 425 | 420 | 420 | 3,800 | 420 |
| 2005-01-07 | 420 | 420 | 420 | 420 | 900 | 420 |
| 2005-01-06 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2005-01-05 | 410 | 410 | 410 | 410 | 200 | 410 |
| 2005-01-04 | 415 | 415 | 410 | 410 | 500 | 410 |
分割・併合履歴 ： なし
