4657 (株)環境管理センター の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 208 | 208 | 208 | 208 | 300 | 208 |
| 2008-12-29 | 202 | 210 | 202 | 210 | 1,600 | 210 |
| 2008-12-26 | 210 | 222 | 210 | 222 | 2,000 | 222 |
| 2008-12-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-12-19 | 245 | 245 | 241 | 241 | 4,000 | 241 |
| 2008-12-18 | 245 | 245 | 245 | 245 | 1,200 | 245 |
| 2008-12-17 | 245 | 245 | 245 | 245 | 100 | 245 |
| 2008-12-11 | 250 | 250 | 250 | 250 | 900 | 250 |
| 2008-12-10 | 265 | 265 | 250 | 250 | 2,100 | 250 |
| 2008-12-09 | 250 | 250 | 250 | 250 | 3,100 | 250 |
| 2008-12-08 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2008-12-04 | 229 | 230 | 229 | 230 | 1,000 | 230 |
| 2008-11-28 | 265 | 269 | 265 | 269 | 200 | 269 |
| 2008-11-27 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2008-11-26 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2008-11-25 | 260 | 260 | 260 | 260 | 100 | 260 |
| 2008-11-21 | 241 | 255 | 241 | 255 | 1,800 | 255 |
| 2008-11-20 | 295 | 295 | 280 | 280 | 3,700 | 280 |
| 2008-11-19 | 275 | 280 | 275 | 280 | 400 | 280 |
| 2008-11-13 | 260 | 300 | 260 | 300 | 800 | 300 |
| 2008-11-12 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2008-11-11 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-11-10 | 290 | 290 | 290 | 290 | 2,100 | 290 |
| 2008-10-31 | 295 | 295 | 290 | 290 | 200 | 290 |
| 2008-10-29 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-10-28 | 275 | 275 | 275 | 275 | 200 | 275 |
| 2008-10-23 | 310 | 335 | 310 | 335 | 300 | 335 |
| 2008-10-22 | 300 | 310 | 300 | 310 | 1,400 | 310 |
| 2008-10-21 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2008-10-20 | 290 | 290 | 290 | 290 | 3,200 | 290 |
| 2008-10-17 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2008-10-16 | 300 | 300 | 290 | 300 | 3,000 | 300 |
| 2008-10-15 | 284 | 300 | 284 | 300 | 700 | 300 |
| 2008-10-14 | 236 | 236 | 236 | 236 | 300 | 236 |
| 2008-10-10 | 220 | 235 | 220 | 235 | 1,600 | 235 |
| 2008-10-09 | 200 | 224 | 200 | 220 | 1,500 | 220 |
| 2008-10-08 | 220 | 225 | 210 | 210 | 600 | 210 |
| 2008-10-07 | 188 | 215 | 188 | 210 | 2,500 | 210 |
| 2008-10-06 | 248 | 248 | 248 | 248 | 300 | 248 |
| 2008-10-03 | 276 | 276 | 268 | 268 | 300 | 268 |
| 2008-10-02 | 292 | 296 | 292 | 296 | 800 | 296 |
| 2008-10-01 | 266 | 297 | 266 | 297 | 12,300 | 297 |
| 2008-09-30 | 291 | 291 | 291 | 291 | 1,500 | 291 |
| 2008-09-29 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2008-09-25 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2008-09-24 | 336 | 336 | 336 | 336 | 300 | 336 |
| 2008-09-22 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2008-09-19 | 373 | 373 | 373 | 373 | 2,500 | 373 |
| 2008-09-10 | 373 | 373 | 373 | 373 | 1,600 | 373 |
| 2008-09-09 | 373 | 373 | 373 | 373 | 400 | 373 |
| 2008-09-08 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2008-09-05 | 308 | 338 | 308 | 308 | 500 | 308 |
| 2008-09-01 | 333 | 348 | 333 | 348 | 700 | 348 |
| 2008-08-26 | 397 | 397 | 397 | 397 | 200 | 397 |
| 2008-08-25 | 390 | 390 | 388 | 388 | 400 | 388 |
| 2008-08-21 | 383 | 383 | 360 | 360 | 2,500 | 360 |
| 2008-08-20 | 380 | 383 | 380 | 383 | 300 | 383 |
| 2008-08-18 | 358 | 358 | 350 | 350 | 400 | 350 |
| 2008-08-15 | 317 | 358 | 317 | 358 | 400 | 358 |
| 2008-08-14 | 390 | 390 | 312 | 312 | 1,200 | 312 |
| 2008-08-13 | 325 | 350 | 325 | 350 | 800 | 350 |
| 2008-08-12 | 330 | 330 | 260 | 270 | 4,400 | 270 |
| 2008-08-08 | 398 | 398 | 328 | 328 | 3,400 | 328 |
| 2008-08-06 | 398 | 398 | 398 | 398 | 300 | 398 |
| 2008-08-01 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2008-07-31 | 399 | 400 | 399 | 400 | 400 | 400 |
| 2008-07-30 | 397 | 397 | 397 | 397 | 300 | 397 |
| 2008-07-29 | 390 | 394 | 390 | 394 | 200 | 394 |
| 2008-07-24 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2008-07-23 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2008-07-22 | 383 | 397 | 383 | 397 | 500 | 397 |
| 2008-07-18 | 398 | 398 | 398 | 398 | 3,800 | 398 |
| 2008-07-17 | 385 | 398 | 385 | 398 | 200 | 398 |
| 2008-07-16 | 385 | 385 | 385 | 385 | 300 | 385 |
| 2008-07-10 | 398 | 398 | 398 | 398 | 1,600 | 398 |
| 2008-07-04 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2008-07-03 | 400 | 415 | 400 | 415 | 400 | 415 |
| 2008-07-01 | 425 | 425 | 425 | 425 | 2,200 | 425 |
| 2008-06-26 | 427 | 427 | 427 | 427 | 300 | 427 |
| 2008-06-25 | 368 | 427 | 368 | 427 | 1,200 | 427 |
| 2008-06-20 | 424 | 424 | 423 | 423 | 2,200 | 423 |
| 2008-06-18 | 424 | 424 | 424 | 424 | 400 | 424 |
| 2008-06-17 | 425 | 425 | 425 | 425 | 600 | 425 |
| 2008-06-16 | 400 | 425 | 400 | 425 | 900 | 425 |
| 2008-06-13 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-06-11 | 410 | 425 | 405 | 425 | 5,300 | 425 |
| 2008-06-10 | 410 | 415 | 409 | 415 | 1,900 | 415 |
| 2008-06-09 | 395 | 409 | 395 | 409 | 600 | 409 |
| 2008-06-06 | 413 | 415 | 410 | 415 | 400 | 415 |
| 2008-06-05 | 413 | 413 | 413 | 413 | 300 | 413 |
| 2008-06-04 | 404 | 410 | 404 | 410 | 2,200 | 410 |
| 2008-06-03 | 402 | 405 | 402 | 404 | 2,100 | 404 |
| 2008-06-02 | 400 | 403 | 390 | 403 | 5,500 | 403 |
| 2008-05-30 | 398 | 398 | 397 | 397 | 400 | 397 |
| 2008-05-29 | 395 | 398 | 395 | 398 | 900 | 398 |
| 2008-05-28 | 397 | 397 | 395 | 395 | 2,700 | 395 |
| 2008-05-27 | 394 | 394 | 394 | 394 | 200 | 394 |
| 2008-05-26 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2008-05-23 | 395 | 395 | 395 | 395 | 10,200 | 395 |
| 2008-05-22 | 385 | 392 | 353 | 392 | 3,900 | 392 |
| 2008-05-21 | 355 | 380 | 355 | 380 | 400 | 380 |
| 2008-05-20 | 378 | 378 | 378 | 378 | 2,500 | 378 |
| 2008-05-19 | 378 | 378 | 378 | 378 | 400 | 378 |
| 2008-05-16 | 370 | 373 | 370 | 373 | 1,200 | 373 |
| 2008-05-15 | 375 | 375 | 375 | 375 | 300 | 375 |
| 2008-05-14 | 379 | 379 | 345 | 350 | 2,400 | 350 |
| 2008-05-13 | 367 | 367 | 335 | 337 | 1,400 | 337 |
| 2008-05-12 | 400 | 400 | 355 | 363 | 5,000 | 363 |
| 2008-05-09 | 345 | 400 | 345 | 400 | 9,100 | 400 |
| 2008-05-08 | 320 | 380 | 320 | 339 | 3,600 | 339 |
| 2008-05-07 | 375 | 375 | 355 | 355 | 1,000 | 355 |
| 2008-05-02 | 339 | 355 | 333 | 355 | 600 | 355 |
| 2008-05-01 | 352 | 352 | 296 | 296 | 500 | 296 |
| 2008-04-28 | 311 | 354 | 311 | 354 | 500 | 354 |
| 2008-04-24 | 332 | 332 | 332 | 332 | 300 | 332 |
| 2008-04-23 | 335 | 335 | 332 | 332 | 200 | 332 |
| 2008-04-22 | 332 | 332 | 332 | 332 | 1,600 | 332 |
| 2008-04-21 | 330 | 332 | 330 | 332 | 200 | 332 |
| 2008-04-18 | 323 | 330 | 322 | 322 | 800 | 322 |
| 2008-04-17 | 322 | 322 | 322 | 322 | 600 | 322 |
| 2008-04-16 | 334 | 334 | 334 | 334 | 100 | 334 |
| 2008-04-15 | 339 | 364 | 339 | 364 | 2,000 | 364 |
| 2008-04-10 | 361 | 361 | 360 | 360 | 2,700 | 360 |
| 2008-04-09 | 340 | 360 | 340 | 360 | 1,600 | 360 |
| 2008-04-08 | 340 | 365 | 340 | 342 | 8,000 | 342 |
| 2008-04-07 | 320 | 340 | 320 | 340 | 3,000 | 340 |
| 2008-04-04 | 279 | 320 | 279 | 315 | 3,200 | 315 |
| 2008-04-03 | 298 | 299 | 298 | 299 | 400 | 299 |
| 2008-04-01 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2008-03-28 | 299 | 300 | 299 | 300 | 200 | 300 |
| 2008-03-27 | 270 | 300 | 270 | 300 | 600 | 300 |
| 2008-03-26 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2008-03-25 | 300 | 300 | 280 | 280 | 1,800 | 280 |
| 2008-03-24 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2008-03-21 | 300 | 300 | 300 | 300 | 3,400 | 300 |
| 2008-03-19 | 272 | 300 | 272 | 300 | 1,400 | 300 |
| 2008-03-18 | 272 | 272 | 271 | 271 | 300 | 271 |
| 2008-03-17 | 282 | 292 | 280 | 280 | 400 | 280 |
| 2008-03-14 | 302 | 303 | 302 | 303 | 600 | 303 |
| 2008-03-12 | 295 | 296 | 295 | 296 | 500 | 296 |
| 2008-03-10 | 300 | 300 | 295 | 295 | 2,200 | 295 |
| 2008-03-06 | 295 | 300 | 280 | 300 | 800 | 300 |
| 2008-03-04 | 309 | 322 | 307 | 307 | 900 | 307 |
| 2008-03-03 | 320 | 320 | 310 | 310 | 300 | 310 |
| 2008-02-29 | 310 | 325 | 310 | 325 | 400 | 325 |
| 2008-02-28 | 308 | 308 | 304 | 304 | 1,000 | 304 |
| 2008-02-27 | 295 | 310 | 295 | 306 | 6,900 | 306 |
| 2008-02-26 | 308 | 335 | 308 | 335 | 700 | 335 |
| 2008-02-25 | 330 | 330 | 307 | 313 | 1,300 | 313 |
| 2008-02-22 | 352 | 352 | 340 | 340 | 900 | 340 |
| 2008-02-21 | 347 | 347 | 347 | 347 | 3,300 | 347 |
| 2008-02-20 | 319 | 347 | 318 | 347 | 4,900 | 347 |
| 2008-02-19 | 300 | 300 | 270 | 290 | 2,200 | 290 |
| 2008-02-18 | 330 | 330 | 310 | 310 | 900 | 310 |
| 2008-02-15 | 328 | 329 | 301 | 329 | 700 | 329 |
| 2008-02-14 | 320 | 330 | 320 | 330 | 1,600 | 330 |
| 2008-02-12 | 348 | 348 | 325 | 325 | 500 | 325 |
| 2008-02-08 | 350 | 355 | 345 | 355 | 4,300 | 355 |
| 2008-02-07 | 390 | 390 | 357 | 365 | 2,700 | 365 |
| 2008-02-05 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2008-02-04 | 388 | 388 | 370 | 370 | 200 | 370 |
| 2008-02-01 | 360 | 388 | 360 | 388 | 1,500 | 388 |
| 2008-01-31 | 360 | 374 | 360 | 374 | 300 | 374 |
| 2008-01-30 | 370 | 375 | 370 | 375 | 1,200 | 375 |
| 2008-01-29 | 371 | 371 | 370 | 370 | 1,000 | 370 |
| 2008-01-28 | 370 | 370 | 370 | 370 | 8,300 | 370 |
| 2008-01-25 | 370 | 370 | 360 | 360 | 1,400 | 360 |
| 2008-01-24 | 373 | 373 | 373 | 373 | 100 | 373 |
| 2008-01-23 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2008-01-22 | 361 | 361 | 346 | 360 | 700 | 360 |
| 2008-01-21 | 375 | 375 | 371 | 372 | 1,200 | 372 |
| 2008-01-18 | 366 | 373 | 366 | 371 | 1,800 | 371 |
| 2008-01-16 | 366 | 366 | 366 | 366 | 100 | 366 |
| 2008-01-15 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2008-01-11 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2008-01-10 | 371 | 371 | 370 | 370 | 1,500 | 370 |
| 2008-01-07 | 355 | 370 | 355 | 370 | 200 | 370 |
分割・併合履歴 ： なし
