4657 (株)環境管理センター の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 361 | 361 | 361 | 361 | 100 | 361 |
| 2007-12-25 | 360 | 365 | 354 | 354 | 5,100 | 354 |
| 2007-12-21 | 360 | 367 | 360 | 360 | 2,500 | 360 |
| 2007-12-20 | 361 | 361 | 360 | 360 | 1,100 | 360 |
| 2007-12-19 | 365 | 365 | 353 | 353 | 2,100 | 353 |
| 2007-12-18 | 363 | 363 | 362 | 362 | 1,200 | 362 |
| 2007-12-17 | 367 | 382 | 360 | 360 | 2,700 | 360 |
| 2007-12-14 | 375 | 375 | 371 | 371 | 1,200 | 371 |
| 2007-12-12 | 383 | 383 | 382 | 382 | 1,000 | 382 |
| 2007-12-11 | 383 | 383 | 381 | 381 | 4,100 | 381 |
| 2007-12-10 | 382 | 382 | 382 | 382 | 1,900 | 382 |
| 2007-12-07 | 381 | 382 | 381 | 382 | 500 | 382 |
| 2007-12-06 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2007-12-05 | 373 | 373 | 373 | 373 | 200 | 373 |
| 2007-12-04 | 380 | 380 | 372 | 372 | 400 | 372 |
| 2007-12-03 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2007-11-30 | 374 | 382 | 374 | 382 | 600 | 382 |
| 2007-11-29 | 370 | 374 | 370 | 374 | 1,900 | 374 |
| 2007-11-27 | 367 | 382 | 367 | 382 | 300 | 382 |
| 2007-11-26 | 384 | 385 | 384 | 385 | 300 | 385 |
| 2007-11-22 | 370 | 384 | 370 | 384 | 300 | 384 |
| 2007-11-21 | 391 | 391 | 391 | 391 | 100 | 391 |
| 2007-11-20 | 380 | 380 | 376 | 376 | 2,700 | 376 |
| 2007-11-16 | 382 | 382 | 380 | 380 | 2,500 | 380 |
| 2007-11-14 | 394 | 394 | 394 | 394 | 300 | 394 |
| 2007-11-13 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2007-11-12 | 394 | 394 | 379 | 380 | 2,400 | 380 |
| 2007-11-09 | 394 | 394 | 394 | 394 | 600 | 394 |
| 2007-11-08 | 399 | 399 | 383 | 394 | 2,100 | 394 |
| 2007-11-05 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2007-11-02 | 391 | 391 | 391 | 391 | 300 | 391 |
| 2007-10-31 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2007-10-26 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2007-10-25 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2007-10-24 | 398 | 398 | 398 | 398 | 800 | 398 |
| 2007-10-23 | 398 | 399 | 398 | 398 | 400 | 398 |
| 2007-10-22 | 390 | 395 | 390 | 395 | 500 | 395 |
| 2007-10-19 | 389 | 390 | 388 | 390 | 1,400 | 390 |
| 2007-10-18 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2007-10-16 | 397 | 397 | 397 | 397 | 100 | 397 |
| 2007-10-15 | 389 | 389 | 388 | 388 | 400 | 388 |
| 2007-10-11 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2007-10-10 | 387 | 387 | 387 | 387 | 500 | 387 |
| 2007-10-09 | 386 | 386 | 386 | 386 | 3,200 | 386 |
| 2007-10-05 | 386 | 386 | 386 | 386 | 100 | 386 |
| 2007-10-03 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2007-10-02 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2007-09-28 | 395 | 400 | 381 | 400 | 2,400 | 400 |
| 2007-09-27 | 390 | 390 | 371 | 385 | 600 | 385 |
| 2007-09-26 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2007-09-25 | 384 | 384 | 384 | 384 | 200 | 384 |
| 2007-09-21 | 399 | 399 | 399 | 399 | 5,200 | 399 |
| 2007-09-20 | 399 | 400 | 399 | 399 | 2,200 | 399 |
| 2007-09-18 | 399 | 399 | 399 | 399 | 100 | 399 |
| 2007-09-11 | 399 | 399 | 391 | 391 | 2,600 | 391 |
| 2007-09-07 | 399 | 399 | 399 | 399 | 700 | 399 |
| 2007-09-06 | 399 | 399 | 399 | 399 | 300 | 399 |
| 2007-09-04 | 401 | 401 | 401 | 401 | 100 | 401 |
| 2007-09-03 | 401 | 401 | 401 | 401 | 200 | 401 |
| 2007-08-30 | 390 | 411 | 390 | 411 | 1,400 | 411 |
| 2007-08-27 | 409 | 409 | 409 | 409 | 100 | 409 |
| 2007-08-24 | 407 | 407 | 407 | 407 | 100 | 407 |
| 2007-08-23 | 400 | 407 | 400 | 407 | 1,400 | 407 |
| 2007-08-22 | 400 | 408 | 400 | 400 | 1,800 | 400 |
| 2007-08-21 | 390 | 399 | 390 | 399 | 800 | 399 |
| 2007-08-17 | 375 | 385 | 375 | 385 | 1,400 | 385 |
| 2007-08-16 | 391 | 391 | 385 | 385 | 1,000 | 385 |
| 2007-08-15 | 400 | 400 | 391 | 391 | 900 | 391 |
| 2007-08-14 | 400 | 400 | 400 | 400 | 800 | 400 |
| 2007-08-13 | 398 | 398 | 398 | 398 | 1,100 | 398 |
| 2007-08-10 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2007-08-09 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2007-08-07 | 399 | 399 | 393 | 393 | 200 | 393 |
| 2007-08-06 | 390 | 399 | 390 | 399 | 1,200 | 399 |
| 2007-08-03 | 396 | 400 | 396 | 400 | 200 | 400 |
| 2007-08-02 | 395 | 400 | 395 | 399 | 1,600 | 399 |
| 2007-08-01 | 398 | 398 | 390 | 390 | 2,800 | 390 |
| 2007-07-31 | 395 | 400 | 395 | 398 | 1,400 | 398 |
| 2007-07-30 | 414 | 414 | 408 | 408 | 300 | 408 |
| 2007-07-27 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2007-07-26 | 418 | 418 | 418 | 418 | 1,600 | 418 |
| 2007-07-25 | 415 | 418 | 415 | 418 | 2,300 | 418 |
| 2007-07-24 | 414 | 415 | 410 | 415 | 900 | 415 |
| 2007-07-23 | 412 | 412 | 410 | 410 | 1,100 | 410 |
| 2007-07-20 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2007-07-19 | 401 | 408 | 401 | 401 | 800 | 401 |
| 2007-07-18 | 407 | 407 | 401 | 401 | 300 | 401 |
| 2007-07-17 | 403 | 407 | 403 | 407 | 200 | 407 |
| 2007-07-13 | 410 | 410 | 399 | 408 | 2,200 | 408 |
| 2007-07-12 | 408 | 410 | 408 | 409 | 1,200 | 409 |
| 2007-07-11 | 402 | 405 | 400 | 405 | 3,400 | 405 |
| 2007-07-10 | 420 | 420 | 415 | 415 | 2,900 | 415 |
| 2007-07-09 | 418 | 418 | 418 | 418 | 300 | 418 |
| 2007-07-06 | 419 | 420 | 418 | 418 | 2,300 | 418 |
| 2007-07-05 | 415 | 418 | 413 | 418 | 1,300 | 418 |
| 2007-07-04 | 415 | 415 | 410 | 410 | 2,500 | 410 |
| 2007-07-03 | 410 | 410 | 410 | 410 | 700 | 410 |
| 2007-07-02 | 410 | 410 | 401 | 406 | 900 | 406 |
| 2007-06-29 | 416 | 420 | 410 | 410 | 1,800 | 410 |
| 2007-06-27 | 410 | 422 | 410 | 422 | 1,100 | 422 |
| 2007-06-22 | 412 | 412 | 412 | 412 | 100 | 412 |
| 2007-06-21 | 418 | 419 | 418 | 419 | 2,400 | 419 |
| 2007-06-20 | 419 | 420 | 418 | 418 | 300 | 418 |
| 2007-06-19 | 420 | 420 | 416 | 416 | 1,600 | 416 |
| 2007-06-18 | 421 | 421 | 420 | 420 | 4,500 | 420 |
| 2007-06-15 | 409 | 415 | 406 | 406 | 6,800 | 406 |
| 2007-06-14 | 392 | 405 | 392 | 405 | 3,600 | 405 |
| 2007-06-13 | 404 | 404 | 395 | 395 | 2,800 | 395 |
| 2007-06-12 | 398 | 410 | 390 | 390 | 7,600 | 390 |
| 2007-06-11 | 419 | 419 | 419 | 419 | 300 | 419 |
| 2007-06-08 | 419 | 419 | 419 | 419 | 900 | 419 |
| 2007-06-07 | 419 | 419 | 419 | 419 | 400 | 419 |
| 2007-06-06 | 403 | 427 | 398 | 427 | 6,200 | 427 |
| 2007-06-04 | 406 | 406 | 398 | 398 | 2,000 | 398 |
| 2007-06-01 | 406 | 406 | 406 | 406 | 200 | 406 |
| 2007-05-31 | 401 | 402 | 400 | 402 | 1,500 | 402 |
| 2007-05-30 | 401 | 405 | 401 | 403 | 700 | 403 |
| 2007-05-29 | 401 | 401 | 401 | 401 | 1,100 | 401 |
| 2007-05-28 | 401 | 406 | 401 | 406 | 1,400 | 406 |
| 2007-05-25 | 404 | 405 | 404 | 405 | 300 | 405 |
| 2007-05-24 | 411 | 411 | 400 | 400 | 3,900 | 400 |
| 2007-05-23 | 415 | 419 | 411 | 411 | 4,100 | 411 |
| 2007-05-22 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2007-05-21 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2007-05-18 | 401 | 401 | 400 | 401 | 900 | 401 |
| 2007-05-16 | 408 | 408 | 400 | 400 | 2,100 | 400 |
| 2007-05-14 | 406 | 409 | 404 | 409 | 1,000 | 409 |
| 2007-05-11 | 405 | 407 | 405 | 405 | 1,900 | 405 |
| 2007-05-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-05-09 | 415 | 415 | 415 | 415 | 1,500 | 415 |
| 2007-05-08 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2007-05-07 | 404 | 414 | 401 | 414 | 1,600 | 414 |
| 2007-05-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-05-01 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2007-04-27 | 403 | 418 | 402 | 417 | 2,400 | 417 |
| 2007-04-26 | 401 | 402 | 401 | 402 | 200 | 402 |
| 2007-04-23 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2007-04-20 | 403 | 412 | 403 | 412 | 1,700 | 412 |
| 2007-04-18 | 404 | 404 | 403 | 403 | 1,500 | 403 |
| 2007-04-17 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2007-04-16 | 412 | 412 | 412 | 412 | 100 | 412 |
| 2007-04-13 | 414 | 420 | 403 | 420 | 4,100 | 420 |
| 2007-04-12 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2007-04-11 | 410 | 413 | 410 | 411 | 600 | 411 |
| 2007-04-10 | 409 | 410 | 409 | 409 | 1,200 | 409 |
| 2007-04-09 | 409 | 409 | 409 | 409 | 200 | 409 |
| 2007-04-05 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2007-04-04 | 411 | 411 | 411 | 411 | 300 | 411 |
| 2007-04-03 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2007-03-28 | 420 | 420 | 420 | 420 | 2,600 | 420 |
| 2007-03-26 | 419 | 419 | 410 | 413 | 600 | 413 |
| 2007-03-23 | 416 | 416 | 416 | 416 | 500 | 416 |
| 2007-03-22 | 420 | 420 | 419 | 419 | 2,300 | 419 |
| 2007-03-20 | 416 | 420 | 415 | 420 | 1,300 | 420 |
| 2007-03-19 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2007-03-16 | 417 | 418 | 410 | 410 | 1,200 | 410 |
| 2007-03-14 | 415 | 415 | 409 | 409 | 2,000 | 409 |
| 2007-03-13 | 415 | 416 | 415 | 416 | 200 | 416 |
| 2007-03-09 | 419 | 419 | 402 | 412 | 2,800 | 412 |
| 2007-03-08 | 418 | 419 | 410 | 419 | 300 | 419 |
| 2007-03-07 | 413 | 415 | 409 | 415 | 500 | 415 |
| 2007-03-06 | 405 | 408 | 405 | 408 | 800 | 408 |
| 2007-03-05 | 413 | 413 | 410 | 410 | 1,400 | 410 |
| 2007-03-02 | 412 | 412 | 412 | 412 | 300 | 412 |
| 2007-03-01 | 423 | 423 | 415 | 415 | 1,400 | 415 |
| 2007-02-28 | 419 | 420 | 415 | 420 | 1,300 | 420 |
| 2007-02-27 | 423 | 428 | 420 | 428 | 8,200 | 428 |
| 2007-02-26 | 422 | 422 | 420 | 420 | 1,800 | 420 |
| 2007-02-23 | 422 | 422 | 417 | 417 | 1,800 | 417 |
| 2007-02-22 | 416 | 420 | 416 | 420 | 1,000 | 420 |
| 2007-02-21 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2007-02-20 | 422 | 422 | 410 | 414 | 2,700 | 414 |
| 2007-02-19 | 422 | 422 | 420 | 420 | 700 | 420 |
| 2007-02-16 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2007-02-15 | 420 | 423 | 420 | 423 | 600 | 423 |
| 2007-02-14 | 419 | 422 | 415 | 422 | 6,500 | 422 |
| 2007-02-13 | 418 | 418 | 410 | 418 | 1,200 | 418 |
| 2007-02-09 | 418 | 419 | 418 | 418 | 800 | 418 |
| 2007-02-08 | 417 | 417 | 411 | 412 | 1,000 | 412 |
| 2007-02-07 | 420 | 420 | 416 | 417 | 1,600 | 417 |
| 2007-02-06 | 424 | 424 | 419 | 422 | 1,600 | 422 |
| 2007-02-05 | 425 | 425 | 420 | 420 | 1,000 | 420 |
| 2007-02-02 | 427 | 427 | 426 | 426 | 1,100 | 426 |
| 2007-02-01 | 428 | 428 | 422 | 427 | 1,800 | 427 |
| 2007-01-31 | 428 | 435 | 427 | 429 | 3,400 | 429 |
| 2007-01-30 | 445 | 445 | 422 | 426 | 10,900 | 426 |
| 2007-01-29 | 428 | 450 | 428 | 450 | 8,200 | 450 |
| 2007-01-26 | 426 | 428 | 426 | 428 | 600 | 428 |
| 2007-01-25 | 427 | 435 | 427 | 428 | 6,700 | 428 |
| 2007-01-24 | 426 | 426 | 422 | 422 | 3,200 | 422 |
| 2007-01-23 | 426 | 427 | 426 | 426 | 400 | 426 |
| 2007-01-22 | 429 | 430 | 425 | 426 | 4,800 | 426 |
| 2007-01-19 | 422 | 428 | 420 | 428 | 4,300 | 428 |
| 2007-01-18 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2007-01-17 | 420 | 420 | 419 | 419 | 1,000 | 419 |
| 2007-01-16 | 425 | 425 | 420 | 420 | 200 | 420 |
| 2007-01-15 | 420 | 425 | 420 | 425 | 600 | 425 |
| 2007-01-12 | 416 | 416 | 416 | 416 | 200 | 416 |
| 2007-01-11 | 415 | 415 | 415 | 415 | 300 | 415 |
| 2007-01-10 | 414 | 415 | 414 | 415 | 1,600 | 415 |
| 2007-01-09 | 416 | 416 | 402 | 414 | 2,500 | 414 |
| 2007-01-04 | 411 | 411 | 410 | 410 | 400 | 410 |
分割・併合履歴 ： なし
