4657 (株)環境管理センター の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 155 | 162 | 153 | 158 | 2,900 | 158 |
| 2009-12-29 | 156 | 156 | 155 | 155 | 1,100 | 155 |
| 2009-12-25 | 156 | 156 | 156 | 156 | 300 | 156 |
| 2009-12-24 | 163 | 163 | 160 | 160 | 900 | 160 |
| 2009-12-18 | 169 | 169 | 169 | 169 | 6,500 | 169 |
| 2009-12-17 | 169 | 171 | 169 | 169 | 1,300 | 169 |
| 2009-12-16 | 164 | 164 | 164 | 164 | 600 | 164 |
| 2009-12-15 | 157 | 160 | 157 | 160 | 1,100 | 160 |
| 2009-12-14 | 158 | 160 | 158 | 158 | 1,700 | 158 |
| 2009-12-11 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2009-12-10 | 158 | 159 | 158 | 158 | 400 | 158 |
| 2009-12-09 | 158 | 158 | 158 | 158 | 100 | 158 |
| 2009-12-08 | 159 | 159 | 157 | 157 | 1,400 | 157 |
| 2009-12-07 | 159 | 161 | 157 | 161 | 900 | 161 |
| 2009-12-04 | 162 | 164 | 158 | 158 | 1,600 | 158 |
| 2009-12-03 | 169 | 169 | 162 | 162 | 1,400 | 162 |
| 2009-12-01 | 171 | 171 | 171 | 171 | 300 | 171 |
| 2009-11-30 | 171 | 177 | 168 | 176 | 4,000 | 176 |
| 2009-11-27 | 173 | 185 | 169 | 181 | 2,600 | 181 |
| 2009-11-26 | 167 | 187 | 163 | 173 | 2,400 | 173 |
| 2009-11-25 | 169 | 174 | 169 | 170 | 1,700 | 170 |
| 2009-11-24 | 169 | 188 | 168 | 188 | 3,900 | 188 |
| 2009-11-20 | 199 | 199 | 160 | 183 | 9,000 | 183 |
| 2009-11-19 | 165 | 200 | 161 | 200 | 2,200 | 200 |
| 2009-11-18 | 155 | 209 | 155 | 209 | 2,200 | 209 |
| 2009-11-16 | 159 | 159 | 159 | 159 | 100 | 159 |
| 2009-11-13 | 160 | 165 | 160 | 165 | 800 | 165 |
| 2009-11-12 | 155 | 175 | 155 | 175 | 1,600 | 175 |
| 2009-11-10 | 190 | 192 | 172 | 179 | 1,200 | 179 |
| 2009-11-09 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-11-06 | 170 | 194 | 170 | 194 | 2,100 | 194 |
| 2009-11-05 | 150 | 159 | 150 | 157 | 1,000 | 157 |
| 2009-11-04 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-11-02 | 172 | 172 | 172 | 172 | 100 | 172 |
| 2009-10-28 | 171 | 172 | 171 | 172 | 600 | 172 |
| 2009-10-22 | 185 | 185 | 185 | 185 | 500 | 185 |
| 2009-10-20 | 185 | 185 | 185 | 185 | 4,300 | 185 |
| 2009-10-19 | 170 | 185 | 170 | 185 | 600 | 185 |
| 2009-10-16 | 174 | 174 | 170 | 170 | 300 | 170 |
| 2009-10-15 | 174 | 174 | 174 | 174 | 200 | 174 |
| 2009-10-14 | 164 | 174 | 164 | 174 | 1,600 | 174 |
| 2009-10-13 | 179 | 179 | 179 | 179 | 1,100 | 179 |
| 2009-10-09 | 171 | 171 | 171 | 171 | 2,800 | 171 |
| 2009-10-07 | 190 | 190 | 190 | 190 | 700 | 190 |
| 2009-10-01 | 187 | 187 | 167 | 167 | 200 | 167 |
| 2009-09-25 | 182 | 182 | 182 | 182 | 200 | 182 |
| 2009-09-24 | 197 | 197 | 172 | 172 | 1,000 | 172 |
| 2009-09-18 | 196 | 196 | 196 | 196 | 4,700 | 196 |
| 2009-09-17 | 180 | 196 | 180 | 196 | 400 | 196 |
| 2009-09-15 | 194 | 194 | 174 | 174 | 900 | 174 |
| 2009-09-14 | 203 | 203 | 197 | 197 | 2,000 | 197 |
| 2009-09-11 | 183 | 202 | 174 | 202 | 2,000 | 202 |
| 2009-09-10 | 182 | 183 | 173 | 182 | 5,500 | 182 |
| 2009-09-09 | 179 | 189 | 179 | 181 | 1,000 | 181 |
| 2009-09-08 | 197 | 197 | 196 | 197 | 2,000 | 197 |
| 2009-09-07 | 189 | 190 | 189 | 190 | 500 | 190 |
| 2009-09-04 | 172 | 172 | 172 | 172 | 300 | 172 |
| 2009-09-02 | 158 | 175 | 158 | 175 | 800 | 175 |
| 2009-09-01 | 157 | 172 | 157 | 172 | 600 | 172 |
| 2009-08-31 | 159 | 170 | 159 | 170 | 900 | 170 |
| 2009-08-27 | 174 | 174 | 174 | 174 | 100 | 174 |
| 2009-08-25 | 169 | 169 | 169 | 169 | 200 | 169 |
| 2009-08-21 | 170 | 170 | 169 | 169 | 2,700 | 169 |
| 2009-08-20 | 168 | 169 | 168 | 169 | 3,200 | 169 |
| 2009-08-14 | 167 | 168 | 167 | 168 | 200 | 168 |
| 2009-08-13 | 162 | 162 | 162 | 162 | 400 | 162 |
| 2009-08-12 | 162 | 162 | 162 | 162 | 100 | 162 |
| 2009-08-11 | 161 | 161 | 161 | 161 | 200 | 161 |
| 2009-08-10 | 161 | 161 | 161 | 161 | 500 | 161 |
| 2009-08-07 | 161 | 161 | 161 | 161 | 2,800 | 161 |
| 2009-08-05 | 168 | 168 | 168 | 168 | 100 | 168 |
| 2009-08-04 | 170 | 170 | 157 | 157 | 1,800 | 157 |
| 2009-07-31 | 171 | 171 | 171 | 171 | 100 | 171 |
| 2009-07-30 | 175 | 175 | 175 | 175 | 800 | 175 |
| 2009-07-28 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-07-27 | 170 | 180 | 170 | 180 | 1,400 | 180 |
| 2009-07-24 | 170 | 170 | 170 | 170 | 100 | 170 |
| 2009-07-23 | 171 | 171 | 171 | 171 | 100 | 171 |
| 2009-07-22 | 170 | 170 | 170 | 170 | 1,700 | 170 |
| 2009-07-21 | 170 | 170 | 170 | 170 | 600 | 170 |
| 2009-07-17 | 165 | 165 | 165 | 165 | 5,100 | 165 |
| 2009-07-13 | 168 | 168 | 165 | 165 | 700 | 165 |
| 2009-07-10 | 168 | 168 | 168 | 168 | 2,700 | 168 |
| 2009-07-09 | 170 | 171 | 168 | 168 | 600 | 168 |
| 2009-07-08 | 172 | 172 | 168 | 169 | 1,800 | 169 |
| 2009-07-07 | 175 | 175 | 165 | 165 | 500 | 165 |
| 2009-07-03 | 172 | 175 | 172 | 175 | 200 | 175 |
| 2009-07-02 | 178 | 182 | 175 | 182 | 1,700 | 182 |
| 2009-06-30 | 178 | 178 | 178 | 178 | 500 | 178 |
| 2009-06-29 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-06-26 | 173 | 178 | 173 | 178 | 3,600 | 178 |
| 2009-06-24 | 168 | 168 | 168 | 168 | 100 | 168 |
| 2009-06-23 | 165 | 165 | 165 | 165 | 500 | 165 |
| 2009-06-22 | 170 | 170 | 163 | 168 | 3,600 | 168 |
| 2009-06-19 | 175 | 175 | 170 | 170 | 7,300 | 170 |
| 2009-06-18 | 172 | 175 | 172 | 175 | 500 | 175 |
| 2009-06-17 | 170 | 170 | 170 | 170 | 100 | 170 |
| 2009-06-16 | 161 | 171 | 160 | 171 | 800 | 171 |
| 2009-06-12 | 174 | 174 | 170 | 172 | 2,700 | 172 |
| 2009-06-11 | 172 | 174 | 172 | 174 | 3,800 | 174 |
| 2009-06-10 | 172 | 172 | 168 | 172 | 1,200 | 172 |
| 2009-06-09 | 172 | 172 | 168 | 168 | 2,500 | 168 |
| 2009-06-08 | 158 | 170 | 158 | 169 | 2,900 | 169 |
| 2009-06-05 | 162 | 169 | 162 | 169 | 300 | 169 |
| 2009-06-04 | 165 | 166 | 165 | 166 | 400 | 166 |
| 2009-06-03 | 160 | 164 | 160 | 164 | 2,800 | 164 |
| 2009-06-02 | 156 | 161 | 156 | 161 | 1,400 | 161 |
| 2009-06-01 | 165 | 174 | 154 | 154 | 7,600 | 154 |
| 2009-05-29 | 148 | 158 | 148 | 157 | 3,500 | 157 |
| 2009-05-28 | 146 | 146 | 145 | 145 | 1,100 | 145 |
| 2009-05-27 | 147 | 147 | 147 | 147 | 400 | 147 |
| 2009-05-26 | 150 | 156 | 147 | 147 | 2,200 | 147 |
| 2009-05-25 | 146 | 154 | 146 | 147 | 600 | 147 |
| 2009-05-22 | 158 | 158 | 143 | 143 | 3,900 | 143 |
| 2009-05-21 | 143 | 153 | 143 | 153 | 400 | 153 |
| 2009-05-20 | 155 | 159 | 141 | 159 | 7,000 | 159 |
| 2009-05-19 | 147 | 150 | 145 | 150 | 600 | 150 |
| 2009-05-18 | 143 | 145 | 143 | 145 | 2,900 | 145 |
| 2009-05-14 | 141 | 141 | 139 | 139 | 4,100 | 139 |
| 2009-05-13 | 141 | 141 | 140 | 141 | 2,400 | 141 |
| 2009-05-12 | 141 | 143 | 141 | 141 | 1,300 | 141 |
| 2009-05-11 | 142 | 142 | 141 | 141 | 400 | 141 |
| 2009-05-08 | 141 | 141 | 141 | 141 | 1,300 | 141 |
| 2009-05-07 | 140 | 141 | 135 | 141 | 1,300 | 141 |
| 2009-05-01 | 148 | 149 | 147 | 147 | 2,400 | 147 |
| 2009-04-30 | 135 | 150 | 135 | 148 | 2,300 | 148 |
| 2009-04-28 | 135 | 135 | 133 | 133 | 400 | 133 |
| 2009-04-27 | 137 | 137 | 137 | 137 | 400 | 137 |
| 2009-04-24 | 147 | 150 | 132 | 132 | 2,300 | 132 |
| 2009-04-23 | 148 | 149 | 148 | 148 | 6,700 | 148 |
| 2009-04-22 | 145 | 148 | 145 | 148 | 1,500 | 148 |
| 2009-04-21 | 140 | 144 | 138 | 144 | 4,700 | 144 |
| 2009-04-20 | 135 | 135 | 133 | 135 | 1,000 | 135 |
| 2009-04-17 | 127 | 131 | 127 | 131 | 2,000 | 131 |
| 2009-04-16 | 125 | 132 | 125 | 132 | 700 | 132 |
| 2009-04-15 | 138 | 138 | 130 | 130 | 2,100 | 130 |
| 2009-04-14 | 137 | 137 | 130 | 130 | 1,500 | 130 |
| 2009-04-13 | 129 | 138 | 125 | 138 | 3,700 | 138 |
| 2009-04-10 | 128 | 129 | 121 | 129 | 8,200 | 129 |
| 2009-04-09 | 128 | 128 | 128 | 128 | 800 | 128 |
| 2009-04-08 | 128 | 128 | 126 | 127 | 2,700 | 127 |
| 2009-04-07 | 118 | 127 | 118 | 127 | 7,800 | 127 |
| 2009-04-06 | 132 | 132 | 120 | 128 | 17,000 | 128 |
| 2009-04-03 | 133 | 134 | 129 | 131 | 6,000 | 131 |
| 2009-04-02 | 139 | 139 | 130 | 138 | 12,800 | 138 |
| 2009-04-01 | 135 | 155 | 135 | 145 | 19,200 | 145 |
| 2009-03-31 | 148 | 150 | 140 | 150 | 13,100 | 150 |
| 2009-03-30 | 150 | 165 | 147 | 165 | 2,500 | 165 |
| 2009-03-27 | 144 | 150 | 144 | 150 | 6,300 | 150 |
| 2009-03-26 | 155 | 160 | 155 | 160 | 3,500 | 160 |
| 2009-03-25 | 145 | 160 | 145 | 150 | 11,100 | 150 |
| 2009-03-24 | 146 | 146 | 146 | 146 | 200 | 146 |
| 2009-03-19 | 150 | 150 | 141 | 141 | 9,400 | 141 |
| 2009-03-18 | 150 | 150 | 149 | 150 | 3,600 | 150 |
| 2009-03-17 | 150 | 150 | 150 | 150 | 800 | 150 |
| 2009-03-16 | 157 | 157 | 157 | 157 | 100 | 157 |
| 2009-03-11 | 158 | 158 | 158 | 158 | 100 | 158 |
| 2009-03-10 | 160 | 160 | 160 | 160 | 4,200 | 160 |
| 2009-03-09 | 160 | 165 | 160 | 160 | 3,500 | 160 |
| 2009-03-06 | 153 | 153 | 150 | 150 | 4,000 | 150 |
| 2009-03-05 | 175 | 175 | 168 | 168 | 4,000 | 168 |
| 2009-03-04 | 170 | 170 | 170 | 170 | 800 | 170 |
| 2009-03-02 | 175 | 175 | 173 | 175 | 1,000 | 175 |
| 2009-02-26 | 175 | 175 | 175 | 175 | 200 | 175 |
| 2009-02-25 | 175 | 175 | 175 | 175 | 400 | 175 |
| 2009-02-20 | 190 | 190 | 185 | 185 | 5,900 | 185 |
| 2009-02-18 | 195 | 195 | 195 | 195 | 200 | 195 |
| 2009-02-16 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-02-13 | 191 | 191 | 190 | 190 | 500 | 190 |
| 2009-02-10 | 188 | 198 | 188 | 198 | 8,500 | 198 |
| 2009-02-09 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-02-06 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-02-05 | 180 | 180 | 178 | 178 | 300 | 178 |
| 2009-02-04 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2009-02-03 | 180 | 180 | 173 | 173 | 1,800 | 173 |
| 2009-02-02 | 183 | 183 | 183 | 183 | 200 | 183 |
| 2009-01-30 | 192 | 192 | 192 | 192 | 100 | 192 |
| 2009-01-29 | 198 | 198 | 198 | 198 | 100 | 198 |
| 2009-01-27 | 201 | 201 | 200 | 200 | 200 | 200 |
| 2009-01-26 | 200 | 200 | 200 | 200 | 200 | 200 |
| 2009-01-22 | 215 | 216 | 212 | 216 | 800 | 216 |
| 2009-01-20 | 216 | 216 | 216 | 216 | 4,300 | 216 |
| 2009-01-19 | 200 | 216 | 200 | 216 | 3,900 | 216 |
| 2009-01-16 | 185 | 211 | 180 | 211 | 6,400 | 211 |
| 2009-01-15 | 205 | 205 | 204 | 204 | 1,800 | 204 |
| 2009-01-14 | 200 | 203 | 198 | 203 | 1,800 | 203 |
| 2009-01-13 | 205 | 205 | 200 | 200 | 400 | 200 |
| 2009-01-09 | 209 | 209 | 209 | 209 | 2,900 | 209 |
| 2009-01-08 | 209 | 209 | 209 | 209 | 200 | 209 |
| 2009-01-07 | 210 | 210 | 210 | 210 | 200 | 210 |
| 2009-01-06 | 205 | 207 | 204 | 207 | 1,500 | 207 |
| 2009-01-05 | 204 | 204 | 204 | 204 | 700 | 204 |
分割・併合履歴 ： なし
