4657 (株)環境管理センター の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 416 | 416 | 411 | 411 | 1,700 | 411 |
| 2006-12-28 | 416 | 416 | 416 | 416 | 500 | 416 |
| 2006-12-27 | 421 | 421 | 416 | 416 | 200 | 416 |
| 2006-12-26 | 421 | 430 | 421 | 421 | 1,200 | 421 |
| 2006-12-25 | 431 | 431 | 425 | 425 | 1,100 | 425 |
| 2006-12-22 | 426 | 427 | 426 | 426 | 600 | 426 |
| 2006-12-21 | 433 | 433 | 426 | 426 | 1,200 | 426 |
| 2006-12-20 | 430 | 431 | 430 | 431 | 1,200 | 431 |
| 2006-12-19 | 430 | 430 | 426 | 430 | 1,500 | 430 |
| 2006-12-18 | 427 | 430 | 426 | 426 | 4,600 | 426 |
| 2006-12-15 | 420 | 429 | 420 | 428 | 2,300 | 428 |
| 2006-12-14 | 419 | 420 | 416 | 419 | 1,100 | 419 |
| 2006-12-13 | 416 | 420 | 416 | 420 | 500 | 420 |
| 2006-12-12 | 420 | 420 | 417 | 417 | 1,500 | 417 |
| 2006-12-11 | 420 | 422 | 420 | 421 | 1,400 | 421 |
| 2006-12-08 | 412 | 420 | 412 | 420 | 500 | 420 |
| 2006-12-07 | 410 | 410 | 410 | 410 | 6,200 | 410 |
| 2006-12-06 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2006-12-05 | 410 | 410 | 410 | 410 | 1,900 | 410 |
| 2006-12-01 | 410 | 410 | 410 | 410 | 2,200 | 410 |
| 2006-11-30 | 410 | 410 | 406 | 406 | 500 | 406 |
| 2006-11-29 | 406 | 406 | 406 | 406 | 600 | 406 |
| 2006-11-28 | 404 | 410 | 404 | 410 | 300 | 410 |
| 2006-11-27 | 410 | 410 | 406 | 410 | 500 | 410 |
| 2006-11-24 | 421 | 421 | 420 | 420 | 1,000 | 420 |
| 2006-11-22 | 426 | 426 | 426 | 426 | 200 | 426 |
| 2006-11-21 | 434 | 434 | 426 | 426 | 200 | 426 |
| 2006-11-20 | 435 | 437 | 434 | 434 | 1,900 | 434 |
| 2006-11-14 | 439 | 439 | 427 | 434 | 500 | 434 |
| 2006-11-13 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2006-11-10 | 440 | 440 | 425 | 425 | 1,400 | 425 |
| 2006-11-09 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2006-11-08 | 441 | 441 | 435 | 435 | 2,500 | 435 |
| 2006-11-07 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2006-11-06 | 447 | 450 | 440 | 440 | 1,000 | 440 |
| 2006-11-01 | 469 | 469 | 449 | 449 | 200 | 449 |
| 2006-10-30 | 450 | 465 | 450 | 465 | 400 | 465 |
| 2006-10-27 | 452 | 470 | 450 | 450 | 1,600 | 450 |
| 2006-10-26 | 440 | 440 | 440 | 440 | 1,500 | 440 |
| 2006-10-24 | 450 | 451 | 450 | 451 | 900 | 451 |
| 2006-10-23 | 452 | 452 | 452 | 452 | 1,100 | 452 |
| 2006-10-20 | 452 | 452 | 452 | 452 | 400 | 452 |
| 2006-10-19 | 449 | 449 | 443 | 449 | 500 | 449 |
| 2006-10-18 | 440 | 440 | 440 | 440 | 1,800 | 440 |
| 2006-10-17 | 441 | 441 | 441 | 441 | 400 | 441 |
| 2006-10-16 | 469 | 469 | 443 | 443 | 300 | 443 |
| 2006-10-13 | 455 | 455 | 440 | 440 | 1,500 | 440 |
| 2006-10-12 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2006-10-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2006-10-10 | 474 | 475 | 465 | 465 | 1,100 | 465 |
| 2006-10-06 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2006-10-04 | 472 | 472 | 469 | 469 | 300 | 469 |
| 2006-10-03 | 468 | 475 | 468 | 475 | 600 | 475 |
| 2006-10-02 | 471 | 471 | 471 | 471 | 200 | 471 |
| 2006-09-29 | 485 | 485 | 485 | 485 | 400 | 485 |
| 2006-09-27 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2006-09-26 | 485 | 485 | 485 | 485 | 500 | 485 |
| 2006-09-25 | 485 | 485 | 485 | 485 | 300 | 485 |
| 2006-09-22 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2006-09-21 | 485 | 485 | 485 | 485 | 900 | 485 |
| 2006-09-20 | 480 | 486 | 480 | 485 | 1,600 | 485 |
| 2006-09-19 | 485 | 485 | 480 | 480 | 200 | 480 |
| 2006-09-15 | 465 | 480 | 465 | 480 | 200 | 480 |
| 2006-09-14 | 480 | 480 | 480 | 480 | 100 | 480 |
| 2006-09-13 | 480 | 499 | 471 | 499 | 1,100 | 499 |
| 2006-09-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-09-11 | 480 | 480 | 480 | 480 | 200 | 480 |
| 2006-09-07 | 472 | 472 | 460 | 460 | 500 | 460 |
| 2006-09-06 | 479 | 479 | 474 | 474 | 200 | 474 |
| 2006-09-05 | 479 | 479 | 479 | 479 | 100 | 479 |
| 2006-09-04 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2006-09-01 | 483 | 483 | 480 | 480 | 600 | 480 |
| 2006-08-29 | 500 | 501 | 499 | 501 | 500 | 501 |
| 2006-08-28 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2006-08-25 | 498 | 499 | 498 | 499 | 200 | 499 |
| 2006-08-24 | 488 | 499 | 487 | 494 | 700 | 494 |
| 2006-08-23 | 487 | 487 | 485 | 485 | 400 | 485 |
| 2006-08-22 | 482 | 485 | 482 | 482 | 1,500 | 482 |
| 2006-08-21 | 478 | 482 | 477 | 482 | 400 | 482 |
| 2006-08-18 | 475 | 475 | 474 | 474 | 300 | 474 |
| 2006-08-17 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2006-08-16 | 470 | 473 | 470 | 473 | 400 | 473 |
| 2006-08-15 | 470 | 470 | 470 | 470 | 400 | 470 |
| 2006-08-14 | 470 | 470 | 470 | 470 | 1,400 | 470 |
| 2006-08-11 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2006-08-10 | 470 | 470 | 468 | 468 | 800 | 468 |
| 2006-08-08 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2006-08-07 | 471 | 480 | 466 | 466 | 700 | 466 |
| 2006-08-03 | 477 | 477 | 476 | 476 | 200 | 476 |
| 2006-08-02 | 477 | 477 | 477 | 477 | 200 | 477 |
| 2006-08-01 | 474 | 474 | 474 | 474 | 100 | 474 |
| 2006-07-31 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2006-07-28 | 469 | 469 | 456 | 456 | 1,200 | 456 |
| 2006-07-27 | 456 | 456 | 456 | 456 | 400 | 456 |
| 2006-07-26 | 458 | 458 | 455 | 455 | 3,400 | 455 |
| 2006-07-21 | 455 | 455 | 455 | 455 | 200 | 455 |
| 2006-07-20 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2006-07-18 | 454 | 454 | 454 | 454 | 400 | 454 |
| 2006-07-14 | 466 | 466 | 465 | 465 | 300 | 465 |
| 2006-07-12 | 465 | 465 | 465 | 465 | 100 | 465 |
| 2006-07-11 | 463 | 463 | 463 | 463 | 1,100 | 463 |
| 2006-07-10 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2006-07-07 | 471 | 471 | 460 | 460 | 500 | 460 |
| 2006-07-06 | 470 | 470 | 470 | 470 | 900 | 470 |
| 2006-07-05 | 484 | 484 | 484 | 484 | 100 | 484 |
| 2006-07-04 | 490 | 490 | 485 | 485 | 600 | 485 |
| 2006-07-03 | 491 | 491 | 490 | 490 | 1,400 | 490 |
| 2006-06-30 | 479 | 490 | 479 | 490 | 1,000 | 490 |
| 2006-06-29 | 479 | 479 | 475 | 479 | 500 | 479 |
| 2006-06-28 | 469 | 477 | 463 | 477 | 2,200 | 477 |
| 2006-06-27 | 488 | 499 | 481 | 481 | 2,900 | 481 |
| 2006-06-26 | 476 | 476 | 460 | 470 | 2,100 | 470 |
| 2006-06-23 | 484 | 485 | 481 | 481 | 1,600 | 481 |
| 2006-06-22 | 494 | 494 | 490 | 490 | 1,000 | 490 |
| 2006-06-21 | 492 | 492 | 490 | 490 | 200 | 490 |
| 2006-06-20 | 483 | 485 | 483 | 483 | 800 | 483 |
| 2006-06-19 | 480 | 483 | 480 | 483 | 600 | 483 |
| 2006-06-16 | 476 | 498 | 476 | 483 | 1,800 | 483 |
| 2006-06-15 | 480 | 480 | 475 | 475 | 200 | 475 |
| 2006-06-14 | 460 | 474 | 460 | 474 | 1,300 | 474 |
| 2006-06-13 | 451 | 460 | 450 | 460 | 3,000 | 460 |
| 2006-06-12 | 447 | 450 | 447 | 450 | 900 | 450 |
| 2006-06-09 | 445 | 445 | 432 | 432 | 1,800 | 432 |
| 2006-06-08 | 451 | 460 | 440 | 441 | 2,100 | 441 |
| 2006-06-07 | 452 | 476 | 452 | 476 | 500 | 476 |
| 2006-06-06 | 465 | 465 | 450 | 450 | 1,200 | 450 |
| 2006-06-05 | 461 | 461 | 461 | 461 | 100 | 461 |
| 2006-06-02 | 482 | 482 | 430 | 450 | 1,900 | 450 |
| 2006-06-01 | 483 | 483 | 483 | 483 | 100 | 483 |
| 2006-05-31 | 501 | 501 | 481 | 481 | 1,500 | 481 |
| 2006-05-30 | 505 | 505 | 505 | 505 | 300 | 505 |
| 2006-05-29 | 500 | 520 | 500 | 505 | 2,200 | 505 |
| 2006-05-26 | 500 | 502 | 485 | 502 | 2,200 | 502 |
| 2006-05-25 | 484 | 488 | 480 | 485 | 700 | 485 |
| 2006-05-24 | 465 | 483 | 465 | 476 | 1,200 | 476 |
| 2006-05-23 | 480 | 480 | 465 | 480 | 2,700 | 480 |
| 2006-05-22 | 498 | 505 | 490 | 505 | 900 | 505 |
| 2006-05-19 | 501 | 509 | 491 | 499 | 2,200 | 499 |
| 2006-05-18 | 497 | 497 | 474 | 495 | 2,000 | 495 |
| 2006-05-17 | 515 | 516 | 490 | 495 | 3,500 | 495 |
| 2006-05-16 | 519 | 535 | 512 | 515 | 11,900 | 515 |
| 2006-05-15 | 530 | 549 | 525 | 549 | 2,600 | 549 |
| 2006-05-12 | 536 | 536 | 525 | 530 | 2,100 | 530 |
| 2006-05-11 | 542 | 544 | 536 | 536 | 1,100 | 536 |
| 2006-05-10 | 542 | 542 | 536 | 536 | 1,600 | 536 |
| 2006-05-09 | 535 | 535 | 535 | 535 | 300 | 535 |
| 2006-05-08 | 531 | 540 | 530 | 530 | 800 | 530 |
| 2006-05-02 | 540 | 540 | 523 | 526 | 1,700 | 526 |
| 2006-05-01 | 540 | 545 | 515 | 535 | 4,700 | 535 |
| 2006-04-28 | 538 | 555 | 525 | 527 | 8,700 | 527 |
| 2006-04-27 | 537 | 537 | 520 | 520 | 1,200 | 520 |
| 2006-04-26 | 530 | 530 | 522 | 522 | 1,600 | 522 |
| 2006-04-25 | 543 | 556 | 535 | 535 | 3,500 | 535 |
| 2006-04-24 | 540 | 540 | 515 | 516 | 3,400 | 516 |
| 2006-04-21 | 550 | 551 | 541 | 541 | 6,500 | 541 |
| 2006-04-20 | 545 | 546 | 545 | 545 | 1,900 | 545 |
| 2006-04-19 | 553 | 555 | 530 | 545 | 7,000 | 545 |
| 2006-04-18 | 541 | 555 | 525 | 555 | 4,400 | 555 |
| 2006-04-17 | 567 | 567 | 544 | 544 | 28,900 | 544 |
| 2006-04-14 | 561 | 569 | 555 | 560 | 19,800 | 560 |
| 2006-04-13 | 613 | 620 | 571 | 574 | 174,100 | 574 |
| 2006-04-12 | 521 | 523 | 520 | 523 | 1,800 | 523 |
| 2006-04-11 | 531 | 531 | 522 | 522 | 1,000 | 522 |
| 2006-04-10 | 529 | 529 | 525 | 525 | 5,200 | 525 |
| 2006-04-07 | 530 | 530 | 527 | 529 | 400 | 529 |
| 2006-04-06 | 525 | 531 | 524 | 530 | 2,700 | 530 |
| 2006-04-05 | 527 | 529 | 525 | 525 | 3,600 | 525 |
| 2006-04-04 | 530 | 530 | 527 | 528 | 3,800 | 528 |
| 2006-04-03 | 529 | 529 | 525 | 527 | 5,400 | 527 |
| 2006-03-31 | 523 | 529 | 523 | 529 | 2,100 | 529 |
| 2006-03-30 | 520 | 523 | 519 | 523 | 1,100 | 523 |
| 2006-03-29 | 518 | 520 | 516 | 520 | 400 | 520 |
| 2006-03-28 | 525 | 525 | 510 | 520 | 700 | 520 |
| 2006-03-27 | 530 | 530 | 521 | 530 | 1,800 | 530 |
| 2006-03-24 | 515 | 530 | 509 | 530 | 4,000 | 530 |
| 2006-03-23 | 529 | 529 | 515 | 515 | 3,800 | 515 |
| 2006-03-22 | 517 | 520 | 515 | 515 | 3,300 | 515 |
| 2006-03-20 | 530 | 535 | 515 | 516 | 5,200 | 516 |
| 2006-03-17 | 515 | 530 | 515 | 530 | 400 | 530 |
| 2006-03-16 | 527 | 527 | 515 | 515 | 2,900 | 515 |
| 2006-03-15 | 527 | 527 | 520 | 526 | 4,100 | 526 |
| 2006-03-14 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2006-03-13 | 515 | 525 | 515 | 525 | 1,600 | 525 |
| 2006-03-10 | 515 | 520 | 515 | 515 | 1,700 | 515 |
| 2006-03-09 | 512 | 515 | 512 | 515 | 300 | 515 |
| 2006-03-08 | 513 | 520 | 512 | 520 | 1,000 | 520 |
| 2006-03-07 | 530 | 530 | 525 | 525 | 1,400 | 525 |
| 2006-03-06 | 505 | 521 | 505 | 520 | 1,500 | 520 |
| 2006-03-03 | 500 | 505 | 500 | 505 | 900 | 505 |
| 2006-03-02 | 527 | 528 | 505 | 505 | 2,100 | 505 |
| 2006-03-01 | 530 | 535 | 529 | 535 | 4,500 | 535 |
| 2006-02-28 | 544 | 544 | 535 | 537 | 1,500 | 537 |
| 2006-02-27 | 535 | 540 | 535 | 538 | 1,900 | 538 |
| 2006-02-24 | 529 | 532 | 529 | 530 | 4,600 | 530 |
| 2006-02-23 | 524 | 525 | 508 | 519 | 3,500 | 519 |
| 2006-02-22 | 505 | 510 | 505 | 510 | 2,200 | 510 |
| 2006-02-21 | 526 | 526 | 507 | 525 | 2,500 | 525 |
| 2006-02-20 | 530 | 530 | 526 | 527 | 2,600 | 527 |
| 2006-02-17 | 524 | 535 | 520 | 530 | 3,400 | 530 |
| 2006-02-16 | 523 | 526 | 521 | 524 | 1,300 | 524 |
| 2006-02-15 | 532 | 535 | 530 | 530 | 2,100 | 530 |
| 2006-02-14 | 540 | 540 | 530 | 530 | 3,800 | 530 |
| 2006-02-13 | 560 | 560 | 540 | 540 | 6,500 | 540 |
| 2006-02-10 | 558 | 560 | 556 | 556 | 3,400 | 556 |
| 2006-02-09 | 550 | 560 | 548 | 557 | 7,700 | 557 |
| 2006-02-08 | 570 | 570 | 550 | 551 | 3,400 | 551 |
| 2006-02-07 | 567 | 570 | 563 | 570 | 4,200 | 570 |
| 2006-02-06 | 575 | 580 | 562 | 579 | 4,100 | 579 |
| 2006-02-03 | 571 | 580 | 570 | 575 | 1,900 | 575 |
| 2006-02-02 | 589 | 589 | 570 | 570 | 2,800 | 570 |
| 2006-02-01 | 590 | 590 | 580 | 580 | 2,600 | 580 |
| 2006-01-31 | 590 | 590 | 575 | 575 | 10,100 | 575 |
| 2006-01-30 | 577 | 581 | 560 | 570 | 7,300 | 570 |
| 2006-01-27 | 557 | 569 | 541 | 560 | 7,400 | 560 |
| 2006-01-26 | 571 | 571 | 556 | 569 | 2,900 | 569 |
| 2006-01-25 | 570 | 579 | 562 | 570 | 1,900 | 570 |
| 2006-01-24 | 555 | 580 | 550 | 550 | 4,300 | 550 |
| 2006-01-23 | 579 | 579 | 555 | 555 | 4,400 | 555 |
| 2006-01-20 | 579 | 600 | 570 | 580 | 2,900 | 580 |
| 2006-01-19 | 521 | 570 | 521 | 556 | 3,600 | 556 |
| 2006-01-18 | 565 | 565 | 531 | 531 | 9,200 | 531 |
| 2006-01-17 | 595 | 595 | 576 | 577 | 6,800 | 577 |
| 2006-01-16 | 605 | 605 | 581 | 596 | 10,500 | 596 |
| 2006-01-13 | 600 | 608 | 600 | 605 | 7,600 | 605 |
| 2006-01-12 | 600 | 613 | 600 | 600 | 18,200 | 600 |
| 2006-01-11 | 609 | 610 | 593 | 600 | 13,500 | 600 |
| 2006-01-10 | 583 | 615 | 583 | 608 | 16,200 | 608 |
| 2006-01-06 | 570 | 582 | 561 | 582 | 8,400 | 582 |
| 2006-01-05 | 586 | 590 | 560 | 568 | 21,600 | 568 |
| 2006-01-04 | 560 | 560 | 550 | 560 | 1,900 | 560 |
分割・併合履歴 ： なし
