4657 (株)環境管理センター の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 426 | 439 | 425 | 437 | 43,800 | 437 |
| 2015-12-29 | 419 | 431 | 415 | 425 | 37,100 | 425 |
| 2015-12-28 | 414 | 424 | 402 | 417 | 60,100 | 417 |
| 2015-12-25 | 417 | 455 | 414 | 421 | 91,800 | 421 |
| 2015-12-24 | 445 | 445 | 425 | 425 | 52,300 | 425 |
| 2015-12-22 | 482 | 482 | 442 | 444 | 87,400 | 444 |
| 2015-12-21 | 488 | 509 | 470 | 478 | 110,600 | 478 |
| 2015-12-18 | 490 | 510 | 467 | 488 | 323,000 | 488 |
| 2015-12-17 | 495 | 497 | 473 | 486 | 113,100 | 486 |
| 2015-12-16 | 507 | 535 | 485 | 491 | 212,600 | 491 |
| 2015-12-15 | 564 | 598 | 503 | 517 | 416,300 | 517 |
| 2015-12-14 | 548 | 641 | 541 | 555 | 1,606,200 | 555 |
| 2015-12-11 | 568 | 647 | 524 | 580 | 1,581,300 | 580 |
| 2015-12-10 | 551 | 641 | 546 | 568 | 1,926,600 | 568 |
| 2015-12-09 | 496 | 541 | 493 | 541 | 826,800 | 541 |
| 2015-12-08 | 440 | 505 | 426 | 461 | 425,400 | 461 |
| 2015-12-07 | 423 | 449 | 423 | 428 | 24,500 | 428 |
| 2015-12-04 | 420 | 427 | 418 | 420 | 29,600 | 420 |
| 2015-12-03 | 440 | 440 | 420 | 428 | 32,600 | 428 |
| 2015-12-02 | 449 | 452 | 433 | 448 | 107,500 | 448 |
| 2015-12-01 | 406 | 478 | 406 | 457 | 237,600 | 457 |
| 2015-11-30 | 402 | 405 | 397 | 398 | 3,000 | 398 |
| 2015-11-27 | 403 | 408 | 393 | 400 | 11,900 | 400 |
| 2015-11-26 | 403 | 407 | 403 | 407 | 4,500 | 407 |
| 2015-11-25 | 402 | 403 | 402 | 403 | 500 | 403 |
| 2015-11-24 | 396 | 400 | 393 | 396 | 3,700 | 396 |
| 2015-11-20 | 398 | 398 | 395 | 396 | 3,900 | 396 |
| 2015-11-19 | 395 | 408 | 391 | 398 | 17,000 | 398 |
| 2015-11-18 | 391 | 397 | 391 | 392 | 4,700 | 392 |
| 2015-11-17 | 394 | 398 | 389 | 391 | 7,900 | 391 |
| 2015-11-16 | 393 | 400 | 391 | 393 | 4,700 | 393 |
| 2015-11-13 | 401 | 403 | 398 | 399 | 4,700 | 399 |
| 2015-11-12 | 400 | 409 | 400 | 409 | 700 | 409 |
| 2015-11-11 | 408 | 412 | 404 | 407 | 4,100 | 407 |
| 2015-11-10 | 404 | 407 | 401 | 401 | 4,900 | 401 |
| 2015-11-09 | 401 | 408 | 388 | 404 | 10,600 | 404 |
| 2015-11-06 | 399 | 404 | 394 | 404 | 5,600 | 404 |
| 2015-11-05 | 405 | 407 | 395 | 402 | 4,200 | 402 |
| 2015-11-04 | 405 | 413 | 405 | 405 | 2,800 | 405 |
| 2015-11-02 | 406 | 406 | 400 | 405 | 4,000 | 405 |
| 2015-10-30 | 428 | 428 | 405 | 410 | 8,600 | 410 |
| 2015-10-29 | 430 | 431 | 420 | 420 | 3,600 | 420 |
| 2015-10-28 | 433 | 433 | 425 | 426 | 500 | 426 |
| 2015-10-27 | 430 | 431 | 425 | 430 | 6,400 | 430 |
| 2015-10-26 | 428 | 437 | 427 | 432 | 2,700 | 432 |
| 2015-10-23 | 438 | 438 | 420 | 421 | 16,800 | 421 |
| 2015-10-22 | 430 | 444 | 425 | 432 | 9,400 | 432 |
| 2015-10-21 | 428 | 428 | 416 | 422 | 2,300 | 422 |
| 2015-10-20 | 423 | 430 | 414 | 420 | 5,900 | 420 |
| 2015-10-19 | 420 | 425 | 416 | 423 | 2,000 | 423 |
| 2015-10-16 | 411 | 419 | 411 | 417 | 1,500 | 417 |
| 2015-10-15 | 409 | 412 | 401 | 405 | 2,300 | 405 |
| 2015-10-14 | 415 | 415 | 405 | 405 | 3,400 | 405 |
| 2015-10-13 | 415 | 415 | 410 | 410 | 1,400 | 410 |
| 2015-10-09 | 415 | 416 | 415 | 415 | 1,200 | 415 |
| 2015-10-08 | 415 | 420 | 408 | 412 | 7,400 | 412 |
| 2015-10-07 | 415 | 428 | 411 | 428 | 15,900 | 428 |
| 2015-10-06 | 386 | 420 | 386 | 414 | 14,800 | 414 |
| 2015-10-05 | 389 | 405 | 375 | 383 | 17,700 | 383 |
| 2015-10-02 | 383 | 386 | 382 | 383 | 900 | 383 |
| 2015-10-01 | 381 | 386 | 381 | 384 | 1,800 | 384 |
| 2015-09-30 | 372 | 385 | 372 | 383 | 5,700 | 383 |
| 2015-09-29 | 392 | 392 | 376 | 377 | 9,900 | 377 |
| 2015-09-28 | 394 | 402 | 394 | 394 | 600 | 394 |
| 2015-09-25 | 393 | 405 | 391 | 396 | 3,800 | 396 |
| 2015-09-24 | 398 | 408 | 391 | 400 | 4,000 | 400 |
| 2015-09-18 | 400 | 401 | 393 | 398 | 6,300 | 398 |
| 2015-09-17 | 397 | 402 | 397 | 400 | 1,100 | 400 |
| 2015-09-16 | 398 | 409 | 395 | 398 | 9,000 | 398 |
| 2015-09-15 | 394 | 404 | 393 | 401 | 3,400 | 401 |
| 2015-09-14 | 395 | 416 | 390 | 397 | 9,100 | 397 |
| 2015-09-11 | 398 | 416 | 394 | 397 | 20,700 | 397 |
| 2015-09-10 | 381 | 415 | 381 | 398 | 24,200 | 398 |
| 2015-09-09 | 379 | 386 | 378 | 381 | 6,600 | 381 |
| 2015-09-08 | 386 | 386 | 370 | 372 | 8,000 | 372 |
| 2015-09-07 | 393 | 393 | 374 | 386 | 5,800 | 386 |
| 2015-09-04 | 412 | 421 | 400 | 401 | 14,500 | 401 |
| 2015-09-03 | 430 | 430 | 408 | 409 | 5,400 | 409 |
| 2015-09-02 | 403 | 426 | 397 | 416 | 16,800 | 416 |
| 2015-09-01 | 411 | 427 | 403 | 403 | 14,300 | 403 |
| 2015-08-31 | 411 | 422 | 410 | 411 | 11,500 | 411 |
| 2015-08-28 | 405 | 420 | 402 | 406 | 30,900 | 406 |
| 2015-08-27 | 406 | 421 | 395 | 395 | 16,000 | 395 |
| 2015-08-26 | 393 | 420 | 392 | 414 | 24,600 | 414 |
| 2015-08-25 | 368 | 427 | 366 | 401 | 76,100 | 401 |
| 2015-08-24 | 440 | 448 | 418 | 424 | 58,500 | 424 |
| 2015-08-21 | 470 | 480 | 467 | 473 | 44,600 | 473 |
| 2015-08-20 | 515 | 546 | 480 | 492 | 219,900 | 492 |
| 2015-08-19 | 523 | 540 | 502 | 505 | 183,600 | 505 |
| 2015-08-18 | 535 | 624 | 533 | 553 | 1,871,900 | 553 |
| 2015-08-17 | 447 | 525 | 447 | 525 | 96,400 | 525 |
| 2015-08-14 | 441 | 445 | 440 | 445 | 1,400 | 445 |
| 2015-08-13 | 434 | 442 | 434 | 440 | 3,900 | 440 |
| 2015-08-12 | 436 | 436 | 434 | 435 | 2,700 | 435 |
| 2015-08-11 | 440 | 440 | 434 | 440 | 4,900 | 440 |
| 2015-08-10 | 444 | 447 | 440 | 440 | 3,100 | 440 |
| 2015-08-07 | 444 | 445 | 443 | 444 | 3,200 | 444 |
| 2015-08-06 | 446 | 450 | 446 | 450 | 1,400 | 450 |
| 2015-08-05 | 446 | 446 | 443 | 446 | 600 | 446 |
| 2015-08-04 | 444 | 444 | 440 | 440 | 600 | 440 |
| 2015-08-03 | 459 | 459 | 440 | 440 | 7,000 | 440 |
| 2015-07-31 | 457 | 458 | 457 | 458 | 2,200 | 458 |
| 2015-07-30 | 444 | 458 | 444 | 457 | 3,600 | 457 |
| 2015-07-29 | 450 | 450 | 443 | 443 | 2,700 | 443 |
| 2015-07-28 | 450 | 450 | 442 | 450 | 3,700 | 450 |
| 2015-07-27 | 458 | 459 | 451 | 459 | 3,500 | 459 |
| 2015-07-24 | 467 | 467 | 458 | 463 | 4,900 | 463 |
| 2015-07-23 | 460 | 467 | 460 | 467 | 1,700 | 467 |
| 2015-07-22 | 467 | 467 | 455 | 464 | 2,500 | 464 |
| 2015-07-21 | 465 | 468 | 457 | 468 | 2,900 | 468 |
| 2015-07-17 | 464 | 466 | 461 | 465 | 4,600 | 465 |
| 2015-07-16 | 462 | 464 | 455 | 464 | 5,100 | 464 |
| 2015-07-15 | 444 | 467 | 444 | 462 | 8,900 | 462 |
| 2015-07-14 | 447 | 448 | 439 | 446 | 16,200 | 446 |
| 2015-07-13 | 441 | 447 | 441 | 445 | 10,100 | 445 |
| 2015-07-10 | 447 | 455 | 447 | 447 | 4,400 | 447 |
| 2015-07-09 | 455 | 458 | 432 | 455 | 18,700 | 455 |
| 2015-07-08 | 488 | 488 | 454 | 458 | 13,000 | 458 |
| 2015-07-07 | 485 | 486 | 483 | 486 | 1,900 | 486 |
| 2015-07-06 | 488 | 488 | 481 | 488 | 2,500 | 488 |
| 2015-07-03 | 489 | 491 | 484 | 488 | 4,700 | 488 |
| 2015-07-02 | 482 | 487 | 480 | 487 | 3,500 | 487 |
| 2015-07-01 | 485 | 490 | 485 | 490 | 3,800 | 490 |
| 2015-06-30 | 484 | 488 | 477 | 488 | 7,800 | 488 |
| 2015-06-29 | 480 | 499 | 456 | 493 | 10,600 | 493 |
| 2015-06-26 | 501 | 505 | 501 | 501 | 2,200 | 501 |
| 2015-06-25 | 503 | 503 | 496 | 501 | 13,300 | 501 |
| 2015-06-24 | 510 | 510 | 497 | 502 | 38,500 | 502 |
| 2015-06-23 | 527 | 532 | 511 | 511 | 19,200 | 511 |
| 2015-06-22 | 511 | 515 | 508 | 508 | 2,200 | 508 |
| 2015-06-19 | 515 | 520 | 510 | 510 | 10,300 | 510 |
| 2015-06-18 | 514 | 515 | 513 | 513 | 1,200 | 513 |
| 2015-06-17 | 514 | 514 | 512 | 514 | 3,400 | 514 |
| 2015-06-16 | 525 | 525 | 515 | 515 | 6,500 | 515 |
| 2015-06-15 | 530 | 534 | 510 | 522 | 11,500 | 522 |
| 2015-06-12 | 520 | 546 | 520 | 529 | 26,800 | 529 |
| 2015-06-11 | 522 | 522 | 516 | 519 | 5,600 | 519 |
| 2015-06-10 | 516 | 522 | 511 | 512 | 4,600 | 512 |
| 2015-06-09 | 524 | 525 | 515 | 516 | 7,600 | 516 |
| 2015-06-08 | 517 | 522 | 517 | 521 | 4,400 | 521 |
| 2015-06-05 | 524 | 525 | 515 | 515 | 15,000 | 515 |
| 2015-06-04 | 525 | 525 | 519 | 522 | 3,200 | 522 |
| 2015-06-03 | 523 | 536 | 520 | 524 | 16,500 | 524 |
| 2015-06-02 | 517 | 524 | 517 | 519 | 4,000 | 519 |
| 2015-06-01 | 528 | 528 | 520 | 521 | 3,100 | 521 |
| 2015-05-29 | 521 | 525 | 519 | 519 | 5,300 | 519 |
| 2015-05-28 | 530 | 532 | 520 | 520 | 5,600 | 520 |
| 2015-05-27 | 524 | 525 | 513 | 520 | 6,700 | 520 |
| 2015-05-26 | 533 | 540 | 519 | 530 | 10,000 | 530 |
| 2015-05-25 | 530 | 530 | 524 | 527 | 3,400 | 527 |
| 2015-05-22 | 524 | 524 | 518 | 521 | 8,800 | 521 |
| 2015-05-21 | 528 | 530 | 522 | 526 | 5,600 | 526 |
| 2015-05-20 | 521 | 527 | 520 | 527 | 5,800 | 527 |
| 2015-05-19 | 527 | 530 | 520 | 520 | 6,300 | 520 |
| 2015-05-18 | 523 | 529 | 520 | 529 | 3,900 | 529 |
| 2015-05-15 | 525 | 536 | 520 | 523 | 4,700 | 523 |
| 2015-05-14 | 525 | 529 | 522 | 525 | 5,400 | 525 |
| 2015-05-13 | 539 | 539 | 525 | 525 | 9,300 | 525 |
| 2015-05-12 | 544 | 549 | 532 | 535 | 5,600 | 535 |
| 2015-05-11 | 545 | 552 | 537 | 537 | 2,300 | 537 |
| 2015-05-08 | 539 | 547 | 538 | 539 | 8,100 | 539 |
| 2015-05-07 | 549 | 549 | 543 | 545 | 6,000 | 545 |
| 2015-05-01 | 551 | 557 | 522 | 555 | 35,400 | 555 |
| 2015-04-30 | 553 | 565 | 545 | 560 | 34,000 | 560 |
| 2015-04-28 | 584 | 595 | 583 | 593 | 13,500 | 593 |
| 2015-04-27 | 584 | 590 | 581 | 590 | 1,800 | 590 |
| 2015-04-24 | 582 | 590 | 580 | 590 | 7,700 | 590 |
| 2015-04-23 | 586 | 586 | 579 | 582 | 3,900 | 582 |
| 2015-04-22 | 583 | 586 | 578 | 586 | 9,200 | 586 |
| 2015-04-21 | 585 | 585 | 580 | 581 | 2,200 | 581 |
| 2015-04-20 | 589 | 589 | 584 | 584 | 1,800 | 584 |
| 2015-04-17 | 591 | 591 | 585 | 589 | 6,000 | 589 |
| 2015-04-16 | 588 | 590 | 582 | 588 | 7,800 | 588 |
| 2015-04-15 | 584 | 585 | 581 | 581 | 4,100 | 581 |
| 2015-04-14 | 585 | 585 | 580 | 584 | 9,500 | 584 |
| 2015-04-13 | 593 | 594 | 581 | 583 | 3,900 | 583 |
| 2015-04-10 | 586 | 586 | 580 | 584 | 4,000 | 584 |
| 2015-04-09 | 579 | 586 | 578 | 586 | 6,100 | 586 |
| 2015-04-08 | 581 | 582 | 578 | 582 | 2,800 | 582 |
| 2015-04-07 | 587 | 587 | 581 | 581 | 2,000 | 581 |
| 2015-04-06 | 580 | 587 | 580 | 584 | 1,100 | 584 |
| 2015-04-03 | 590 | 590 | 581 | 589 | 2,300 | 589 |
| 2015-04-02 | 580 | 589 | 575 | 589 | 5,800 | 589 |
| 2015-04-01 | 590 | 590 | 574 | 580 | 8,800 | 580 |
| 2015-03-31 | 590 | 593 | 589 | 593 | 1,900 | 593 |
| 2015-03-30 | 590 | 595 | 590 | 591 | 1,200 | 591 |
| 2015-03-27 | 595 | 595 | 590 | 592 | 3,300 | 592 |
| 2015-03-26 | 594 | 599 | 594 | 595 | 3,200 | 595 |
| 2015-03-25 | 603 | 615 | 592 | 600 | 3,800 | 600 |
| 2015-03-24 | 612 | 613 | 596 | 613 | 2,000 | 613 |
| 2015-03-23 | 619 | 619 | 606 | 612 | 4,900 | 612 |
| 2015-03-20 | 599 | 600 | 592 | 598 | 9,500 | 598 |
| 2015-03-19 | 595 | 598 | 591 | 592 | 4,300 | 592 |
| 2015-03-18 | 591 | 595 | 589 | 595 | 4,500 | 595 |
| 2015-03-17 | 598 | 599 | 590 | 592 | 7,800 | 592 |
| 2015-03-16 | 596 | 608 | 596 | 600 | 3,400 | 600 |
| 2015-03-13 | 594 | 595 | 585 | 595 | 6,100 | 595 |
| 2015-03-12 | 591 | 597 | 585 | 593 | 11,800 | 593 |
| 2015-03-11 | 588 | 590 | 588 | 590 | 6,600 | 590 |
| 2015-03-10 | 589 | 596 | 585 | 590 | 5,300 | 590 |
| 2015-03-09 | 596 | 596 | 583 | 589 | 13,000 | 589 |
| 2015-03-06 | 602 | 604 | 600 | 604 | 5,700 | 604 |
| 2015-03-05 | 610 | 615 | 610 | 612 | 5,300 | 612 |
| 2015-03-04 | 606 | 610 | 601 | 610 | 6,200 | 610 |
| 2015-03-03 | 614 | 614 | 605 | 609 | 3,800 | 609 |
| 2015-03-02 | 602 | 614 | 602 | 614 | 4,500 | 614 |
| 2015-02-27 | 612 | 617 | 608 | 610 | 7,500 | 610 |
| 2015-02-26 | 620 | 620 | 611 | 615 | 5,200 | 615 |
| 2015-02-25 | 620 | 620 | 617 | 617 | 2,000 | 617 |
| 2015-02-24 | 611 | 623 | 611 | 623 | 10,900 | 623 |
| 2015-02-23 | 618 | 619 | 609 | 615 | 11,200 | 615 |
| 2015-02-20 | 633 | 634 | 620 | 625 | 14,800 | 625 |
| 2015-02-19 | 632 | 632 | 626 | 630 | 11,700 | 630 |
| 2015-02-18 | 631 | 634 | 627 | 632 | 11,900 | 632 |
| 2015-02-17 | 623 | 633 | 623 | 633 | 5,500 | 633 |
| 2015-02-16 | 619 | 634 | 619 | 630 | 25,100 | 630 |
| 2015-02-13 | 622 | 622 | 618 | 620 | 11,400 | 620 |
| 2015-02-12 | 620 | 623 | 618 | 618 | 3,800 | 618 |
| 2015-02-10 | 619 | 621 | 615 | 620 | 8,500 | 620 |
| 2015-02-09 | 627 | 627 | 618 | 622 | 6,300 | 622 |
| 2015-02-06 | 618 | 623 | 614 | 618 | 12,600 | 618 |
| 2015-02-05 | 614 | 615 | 608 | 608 | 3,800 | 608 |
| 2015-02-04 | 611 | 614 | 611 | 614 | 2,500 | 614 |
| 2015-02-03 | 615 | 624 | 613 | 614 | 3,100 | 614 |
| 2015-02-02 | 605 | 634 | 605 | 616 | 7,600 | 616 |
| 2015-01-30 | 621 | 621 | 605 | 614 | 10,100 | 614 |
| 2015-01-29 | 640 | 640 | 623 | 626 | 10,600 | 626 |
| 2015-01-28 | 619 | 638 | 619 | 630 | 37,300 | 630 |
| 2015-01-27 | 587 | 619 | 587 | 619 | 25,300 | 619 |
| 2015-01-26 | 581 | 589 | 576 | 589 | 8,600 | 589 |
| 2015-01-23 | 574 | 575 | 568 | 571 | 2,800 | 571 |
| 2015-01-22 | 569 | 575 | 566 | 569 | 5,800 | 569 |
| 2015-01-21 | 571 | 577 | 568 | 569 | 5,700 | 569 |
| 2015-01-20 | 576 | 584 | 571 | 574 | 9,100 | 574 |
| 2015-01-19 | 585 | 585 | 571 | 575 | 6,600 | 575 |
| 2015-01-16 | 594 | 598 | 581 | 585 | 8,500 | 585 |
| 2015-01-15 | 590 | 597 | 590 | 592 | 3,100 | 592 |
| 2015-01-14 | 593 | 595 | 590 | 592 | 3,700 | 592 |
| 2015-01-13 | 585 | 596 | 578 | 578 | 2,600 | 578 |
| 2015-01-09 | 596 | 597 | 587 | 587 | 2,700 | 587 |
| 2015-01-08 | 581 | 597 | 581 | 593 | 2,500 | 593 |
| 2015-01-07 | 570 | 596 | 570 | 586 | 11,000 | 586 |
| 2015-01-06 | 582 | 582 | 565 | 570 | 4,000 | 570 |
| 2015-01-05 | 584 | 589 | 580 | 585 | 3,100 | 585 |
分割・併合履歴 ： なし
