4657 (株)環境管理センターの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	227	235	224	235	11,700	235
2011-12-29	237	237	225	234	8,700	234
2011-12-28	231	237	230	237	1,700	237
2011-12-27	227	235	225	233	9,000	233
2011-12-26	229	229	224	228	4,800	228
2011-12-22	228	234	227	227	5,900	227
2011-12-21	231	234	230	230	4,900	230
2011-12-20	230	235	227	230	15,700	230
2011-12-19	238	238	231	235	4,500	235
2011-12-16	243	247	235	243	8,400	243
2011-12-15	251	253	244	245	12,700	245
2011-12-14	249	264	249	256	16,200	256
2011-12-13	252	253	247	249	4,300	249
2011-12-12	256	258	251	251	20,400	251
2011-12-09	256	259	252	259	16,800	259
2011-12-08	275	276	257	265	43,400	265
2011-12-07	280	290	270	271	106,800	271
2011-12-06	254	294	248	278	222,800	278
2011-12-05	244	256	235	255	55,000	255
2011-12-02	230	243	228	235	30,700	235
2011-12-01	228	245	218	226	52,200	226
2011-11-30	225	225	212	224	15,900	224
2011-11-29	217	234	212	224	32,500	224
2011-11-28	208	217	207	213	18,200	213
2011-11-25	214	215	206	208	35,600	208
2011-11-24	220	221	210	218	15,600	218
2011-11-22	230	230	221	229	12,000	229
2011-11-21	233	235	230	231	4,000	231
2011-11-18	238	238	230	238	13,600	238
2011-11-17	240	241	234	238	5,500	238
2011-11-16	246	246	238	239	9,200	239
2011-11-15	247	251	245	247	6,800	247
2011-11-14	246	255	246	253	5,700	253
2011-11-11	247	248	239	245	14,600	245
2011-11-10	238	248	236	245	7,900	245
2011-11-09	250	251	245	251	14,000	251
2011-11-08	259	259	250	250	16,500	250
2011-11-07	262	263	254	260	14,100	260
2011-11-04	266	269	263	267	13,700	267
2011-11-02	273	275	263	270	30,100	270
2011-11-01	261	268	258	263	14,400	263
2011-10-31	269	270	256	265	37,600	265
2011-10-28	268	299	268	277	54,800	277
2011-10-27	262	265	260	265	14,700	265
2011-10-26	263	270	263	265	7,100	265
2011-10-25	275	275	268	269	5,300	269
2011-10-24	266	270	266	267	9,200	267
2011-10-21	280	280	265	265	25,300	265
2011-10-20	273	286	273	276	19,500	276
2011-10-19	281	286	272	276	14,800	276
2011-10-18	285	292	280	281	10,900	281
2011-10-17	289	296	285	288	16,700	288
2011-10-14	289	298	286	289	39,800	289
2011-10-13	302	307	301	301	19,900	301
2011-10-12	302	307	296	302	13,500	302
2011-10-11	319	319	298	307	31,400	307
2011-10-07	311	315	299	304	31,600	304
2011-10-06	297	310	290	303	52,500	303
2011-10-05	289	333	287	296	201,200	296
2011-10-04	272	288	271	287	11,700	287
2011-10-03	275	290	270	282	24,000	282
2011-09-30	265	319	265	283	122,100	283
2011-09-29	232	260	232	260	14,500	260
2011-09-28	243	255	242	255	11,300	255
2011-09-27	263	263	239	243	13,000	243
2011-09-26	273	278	223	231	23,800	231
2011-09-22	284	297	272	279	14,800	279
2011-09-21	297	297	289	292	9,700	292
2011-09-20	298	298	294	297	9,300	297
2011-09-16	300	305	289	294	30,400	294
2011-09-15	283	290	283	287	5,800	287
2011-09-14	294	296	280	280	20,900	280
2011-09-13	291	296	287	292	10,800	292
2011-09-12	288	294	284	292	10,900	292
2011-09-09	295	300	290	298	26,200	298
2011-09-08	310	312	300	303	11,100	303
2011-09-07	301	307	288	307	20,800	307
2011-09-06	301	318	293	301	40,500	301
2011-09-05	295	300	293	299	6,500	299
2011-09-02	302	305	295	305	3,300	305
2011-09-01	311	311	307	307	8,400	307
2011-08-31	312	316	305	309	17,600	309
2011-08-30	312	322	311	315	29,700	315
2011-08-29	284	328	283	308	52,200	308
2011-08-26	284	293	278	288	16,200	288
2011-08-25	297	299	289	294	7,100	294
2011-08-24	302	304	282	289	14,500	289
2011-08-23	296	305	295	298	11,100	298
2011-08-22	306	307	300	302	10,400	302
2011-08-19	305	313	300	305	29,400	305
2011-08-18	325	325	316	318	18,300	318
2011-08-17	321	333	320	326	28,700	326
2011-08-16	326	337	319	325	47,200	325
2011-08-15	320	327	320	322	14,800	322
2011-08-12	341	342	320	324	52,900	324
2011-08-11	285	341	284	325	94,400	325
2011-08-10	328	333	306	309	61,900	309
2011-08-09	285	295	247	288	166,200	288
2011-08-08	324	333	301	306	33,200	306
2011-08-05	320	335	315	333	57,100	333
2011-08-04	358	360	344	351	26,900	351
2011-08-03	363	363	348	355	34,100	355
2011-08-02	362	365	353	361	33,200	361
2011-08-01	361	373	332	368	78,100	368
2011-07-29	395	428	381	384	205,700	384
2011-07-28	388	424	378	399	425,500	399
2011-07-27	389	389	376	379	39,600	379
2011-07-26	400	400	382	389	37,200	389
2011-07-25	406	407	390	393	23,800	393
2011-07-22	400	412	396	404	42,600	404
2011-07-21	423	423	402	403	64,600	403
2011-07-20	433	450	410	417	267,500	417
2011-07-19	405	460	396	422	758,300	422
2011-07-15	377	444	365	413	995,900	413
2011-07-14	380	384	369	369	44,800	369
2011-07-13	384	391	373	378	43,800	378
2011-07-12	396	398	380	386	62,200	386
2011-07-11	390	415	380	400	343,300	400
2011-07-08	360	396	356	396	352,300	396
2011-07-07	343	362	343	355	46,800	355
2011-07-06	345	353	339	348	29,500	348
2011-07-05	353	353	340	345	17,800	345
2011-07-04	358	359	350	353	15,400	353
2011-07-01	364	364	353	353	18,000	353
2011-06-30	368	368	356	360	21,700	360
2011-06-29	364	365	356	362	34,200	362
2011-06-28	375	379	365	365	31,400	365
2011-06-27	360	387	355	372	113,700	372
2011-06-24	370	374	360	366	37,700	366
2011-06-23	363	376	363	370	65,800	370
2011-06-22	360	400	353	360	210,900	360
2011-06-21	358	372	350	355	30,300	355
2011-06-20	367	386	357	357	75,800	357
2011-06-17	383	413	367	367	257,600	367
2011-06-16	350	417	336	388	516,600	388
2011-06-15	410	437	355	360	998,600	360
2011-06-14	292	370	283	370	993,100	370
2011-06-13	280	296	275	290	32,400	290
2011-06-10	293	298	291	292	25,800	292
2011-06-09	309	309	281	291	64,800	291
2011-06-08	305	315	301	305	53,300	305
2011-06-07	305	310	297	304	44,600	304
2011-06-06	313	316	301	305	43,600	305
2011-06-03	317	330	310	311	42,500	311
2011-06-02	310	321	308	317	37,800	317
2011-06-01	336	339	320	323	46,400	323
2011-05-31	334	341	326	332	118,200	332
2011-05-30	330	344	325	344	200,400	344
2011-05-27	315	321	307	315	66,100	315
2011-05-26	323	327	317	321	61,800	321
2011-05-25	321	335	317	323	77,300	323
2011-05-24	316	344	316	326	162,000	326
2011-05-23	331	338	315	315	99,700	315
2011-05-20	349	350	337	345	72,500	345
2011-05-19	350	389	350	350	353,000	350
2011-05-18	342	408	340	370	627,500	370
2011-05-17	368	374	329	335	119,300	335
2011-05-16	380	380	352	367	43,400	367
2011-05-13	401	409	355	380	128,300	380
2011-05-12	407	425	400	404	106,000	404
2011-05-11	441	448	415	415	218,200	415
2011-05-10	419	478	405	465	891,400	465
2011-05-09	399	426	399	403	87,200	403
2011-05-06	416	425	397	406	79,200	406
2011-05-02	410	420	400	414	106,600	414
2011-04-28	438	448	413	426	89,900	426
2011-04-27	440	470	437	444	156,900	444
2011-04-26	455	464	434	445	134,800	445
2011-04-25	449	482	445	451	225,200	451
2011-04-22	477	496	442	473	274,100	473
2011-04-21	515	528	460	461	418,600	461
2011-04-20	539	568	490	492	1,191,700	492
2011-04-19	448	529	428	529	1,241,200	529
2011-04-18	477	493	420	449	440,600	449
2011-04-15	504	538	464	464	1,272,400	464
2011-04-14	564	564	564	564	113,900	564
2011-04-13	468	484	443	484	538,300	484
2011-04-12	388	404	380	404	242,900	404
2011-04-11	330	334	308	324	135,300	324
2011-04-08	330	343	320	333	72,800	333
2011-04-07	334	348	330	337	97,200	337
2011-04-06	347	375	326	350	220,000	350
2011-04-05	373	375	350	350	165,300	350
2011-04-04	347	412	347	381	559,000	381
2011-04-01	373	374	336	345	218,100	345
2011-03-31	400	427	368	384	333,100	384
2011-03-30	407	445	380	402	1,022,000	402
2011-03-29	271	367	257	367	905,400	367
2011-03-28	350	390	283	290	1,067,300	290
2011-03-25	310	310	310	310	219,500	310
2011-03-24	193	230	193	230	78,000	230
2011-03-23	189	191	168	180	64,100	180
2011-03-22	171	180	152	179	76,400	179
2011-03-18	138	150	137	148	48,500	148
2011-03-17	124	134	123	133	35,100	133
2011-03-16	117	128	113	123	54,400	123
2011-03-15	140	140	102	107	118,600	107
2011-03-14	141	159	138	152	71,200	152
2011-03-11	206	209	205	205	13,600	205
2011-03-10	220	226	211	212	32,100	212
2011-03-09	206	218	206	218	31,600	218
2011-03-08	205	209	205	205	3,600	205
2011-03-07	208	208	204	205	3,800	205
2011-03-04	207	210	206	206	5,200	206
2011-03-03	209	209	206	207	6,700	207
2011-03-02	208	210	207	209	4,800	209
2011-03-01	210	211	208	211	10,800	211
2011-02-28	208	213	208	213	4,500	213
2011-02-25	206	214	205	210	13,000	210
2011-02-24	212	212	208	208	7,900	208
2011-02-23	210	215	210	215	4,100	215
2011-02-22	216	216	212	213	8,500	213
2011-02-21	218	223	213	216	28,300	216
2011-02-18	221	224	211	220	28,200	220
2011-02-17	215	237	209	216	103,300	216
2011-02-16	216	218	204	213	7,500	213
2011-02-15	216	216	213	216	2,300	216
2011-02-14	215	220	214	216	3,900	216
2011-02-10	218	219	213	213	8,100	213
2011-02-09	222	230	219	220	17,200	220
2011-02-08	232	232	218	221	25,400	221
2011-02-07	219	221	214	218	17,300	218
2011-02-04	213	217	212	216	12,300	216
2011-02-03	220	222	213	213	32,400	213
2011-02-02	209	240	208	218	206,400	218
2011-02-01	207	211	206	207	5,100	207
2011-01-31	210	213	208	208	10,100	208
2011-01-28	211	213	211	213	2,900	213
2011-01-27	212	214	211	214	8,300	214
2011-01-26	216	216	213	213	10,200	213
2011-01-25	213	218	213	214	5,500	214
2011-01-24	211	215	210	211	4,900	211
2011-01-21	215	216	210	214	12,900	214
2011-01-20	219	219	212	217	16,000	217
2011-01-19	230	230	207	220	46,600	220
2011-01-18	225	229	222	229	11,200	229
2011-01-17	223	226	221	223	14,200	223
2011-01-14	231	233	223	223	18,200	223
2011-01-13	234	234	231	232	6,400	232
2011-01-12	237	237	231	234	14,100	234
2011-01-11	239	239	231	233	19,400	233
2011-01-07	237	237	235	236	18,800	236
2011-01-06	241	244	233	237	66,000	237
2011-01-05	225	244	223	241	118,800	241
2011-01-04	227	227	223	224	13,300	224

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4657 (株)環境管理センター の時系列データ [2011年度]

4657 (株)環境管理センターの時系列データ [2011年度]