4657 (株)環境管理センターの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	445	445	441	445	12,600	445
2017-12-28	450	451	438	445	21,500	445
2017-12-27	444	449	443	449	6,600	449
2017-12-26	450	450	444	444	11,200	444
2017-12-25	448	449	445	447	26,100	447
2017-12-22	445	449	445	448	6,300	448
2017-12-21	449	450	447	447	9,000	447
2017-12-20	452	455	448	448	17,600	448
2017-12-19	452	456	451	452	16,800	452
2017-12-18	460	461	449	454	13,200	454
2017-12-15	458	459	453	457	8,600	457
2017-12-14	452	461	450	457	24,200	457
2017-12-13	450	455	445	452	17,100	452
2017-12-12	452	456	450	450	19,100	450
2017-12-11	451	454	448	450	9,100	450
2017-12-08	453	456	452	452	3,600	452
2017-12-07	450	453	450	453	2,700	453
2017-12-06	453	455	447	450	7,100	450
2017-12-05	456	458	453	453	5,700	453
2017-12-04	462	462	456	456	2,400	456
2017-12-01	458	463	457	462	15,100	462
2017-11-30	460	460	452	458	4,200	458
2017-11-29	460	460	454	457	9,700	457
2017-11-28	463	463	456	460	8,100	460
2017-11-27	469	469	457	460	15,900	460
2017-11-24	457	475	455	465	37,800	465
2017-11-22	457	492	457	464	82,700	464
2017-11-21	446	470	446	459	99,700	459
2017-11-20	446	446	436	438	12,700	438
2017-11-17	448	450	441	443	8,200	443
2017-11-16	433	444	433	440	12,500	440
2017-11-15	459	461	433	433	35,500	433
2017-11-13	458	463	458	460	12,300	460
2017-11-10	455	458	453	455	13,900	455
2017-11-09	459	460	452	456	15,900	456
2017-11-08	466	466	453	455	36,300	455
2017-11-07	469	476	466	466	18,600	466
2017-11-06	469	470	469	469	4,900	469
2017-11-02	472	477	469	470	12,800	470
2017-11-01	472	474	470	471	6,500	471
2017-10-31	474	474	468	470	6,600	470
2017-10-30	476	476	465	473	39,600	473
2017-10-27	476	479	474	475	12,400	475
2017-10-26	473	475	473	475	5,500	475
2017-10-25	477	477	473	475	6,400	475
2017-10-24	477	477	474	477	4,400	477
2017-10-23	475	477	473	477	9,600	477
2017-10-20	476	476	475	475	5,800	475
2017-10-19	475	479	471	475	8,500	475
2017-10-18	480	484	474	477	24,800	477
2017-10-17	473	485	470	482	59,500	482
2017-10-16	472	472	468	470	12,900	470
2017-10-13	465	472	465	470	9,400	470
2017-10-12	472	480	469	469	16,000	469
2017-10-11	475	476	464	473	28,700	473
2017-10-10	478	478	472	477	13,000	477
2017-10-06	476	486	476	480	12,100	480
2017-10-05	480	481	474	478	32,500	478
2017-10-04	487	489	483	483	16,200	483
2017-10-03	483	485	481	485	12,100	485
2017-10-02	489	490	482	483	10,700	483
2017-09-29	489	489	483	483	9,200	483
2017-09-28	486	486	477	483	23,300	483
2017-09-27	486	487	479	482	21,700	482
2017-09-26	496	496	481	482	60,400	482
2017-09-25	494	504	489	496	56,100	496
2017-09-22	477	531	475	496	367,400	496
2017-09-21	480	483	476	477	10,000	477
2017-09-20	480	480	475	476	13,000	476
2017-09-19	476	481	476	477	22,100	477
2017-09-15	478	483	476	479	20,000	479
2017-09-14	475	478	473	474	12,300	474
2017-09-13	481	481	475	476	8,000	476
2017-09-12	483	484	477	478	16,600	478
2017-09-11	476	482	472	480	17,200	480
2017-09-08	480	481	470	473	6,800	473
2017-09-07	475	486	475	482	17,400	482
2017-09-06	468	482	468	476	30,600	476
2017-09-05	485	485	459	476	28,900	476
2017-09-04	474	505	473	483	105,900	483
2017-09-01	479	480	464	471	24,100	471
2017-08-31	476	489	473	479	10,900	479
2017-08-30	478	478	474	476	2,400	476
2017-08-29	472	480	470	478	6,600	478
2017-08-28	476	477	474	476	5,800	476
2017-08-25	475	483	472	475	7,900	475
2017-08-24	471	476	470	474	5,400	474
2017-08-23	481	481	470	470	8,100	470
2017-08-22	476	476	474	476	3,100	476
2017-08-21	483	483	472	474	8,800	474
2017-08-18	484	484	480	484	11,300	484
2017-08-17	483	484	479	484	9,500	484
2017-08-16	472	485	471	483	12,100	483
2017-08-15	501	501	470	475	59,700	475
2017-08-14	468	511	466	495	74,600	495
2017-08-10	476	476	465	468	18,800	468
2017-08-09	469	470	461	468	21,100	468
2017-08-08	470	470	457	465	34,500	465
2017-08-07	481	483	467	470	30,800	470
2017-08-04	483	486	480	483	9,700	483
2017-08-03	480	482	478	479	3,400	479
2017-08-02	478	485	478	482	8,700	482
2017-08-01	482	484	475	477	14,700	477
2017-07-31	476	483	476	477	11,900	477
2017-07-28	486	492	477	477	22,700	477
2017-07-27	488	491	484	485	9,400	485
2017-07-26	491	492	487	487	10,000	487
2017-07-25	489	492	485	489	9,500	489
2017-07-24	484	490	484	486	5,200	486
2017-07-21	478	487	476	484	11,500	484
2017-07-20	488	488	480	481	22,300	481
2017-07-19	494	497	487	488	29,000	488
2017-07-18	494	495	492	492	10,900	492
2017-07-14	500	500	495	495	23,800	495
2017-07-13	510	519	502	502	32,900	502
2017-07-12	500	510	500	510	29,600	510
2017-07-11	500	501	492	499	21,800	499
2017-07-10	510	510	503	503	15,800	503
2017-07-07	491	512	490	507	20,200	507
2017-07-06	503	508	495	495	30,000	495
2017-07-05	506	516	501	503	47,600	503
2017-07-04	530	540	506	511	160,100	511
2017-07-03	515	559	496	528	392,600	528
2017-06-30	476	489	470	489	37,200	489
2017-06-29	479	486	479	483	25,000	483
2017-06-28	488	488	475	479	37,400	479
2017-06-27	491	491	484	488	25,300	488
2017-06-26	492	495	480	486	37,800	486
2017-06-23	503	503	486	492	57,400	492
2017-06-22	500	508	486	495	106,200	495
2017-06-21	519	526	495	500	573,800	500
2017-06-20	486	566	478	566	1,204,200	566
2017-06-19	489	497	478	486	90,500	486
2017-06-16	468	477	465	474	64,600	474
2017-06-15	450	466	450	461	52,200	461
2017-06-14	449	449	445	445	13,600	445
2017-06-13	448	449	440	447	18,000	447
2017-06-12	455	455	445	446	8,000	446
2017-06-09	447	452	445	451	5,500	451
2017-06-08	450	453	443	447	16,200	447
2017-06-07	448	450	448	450	2,800	450
2017-06-06	458	458	450	450	16,000	450
2017-06-05	449	457	449	456	23,300	456
2017-06-02	446	446	441	441	7,000	441
2017-06-01	450	450	443	447	7,200	447
2017-05-31	442	450	437	450	5,800	450
2017-05-30	441	441	437	441	5,700	441
2017-05-29	446	455	442	444	11,200	444
2017-05-26	457	457	445	448	14,400	448
2017-05-25	437	463	437	453	52,100	453
2017-05-24	430	443	430	442	19,200	442
2017-05-23	438	438	429	431	9,500	431
2017-05-22	433	440	433	436	14,200	436
2017-05-19	447	448	429	433	33,500	433
2017-05-18	435	448	435	440	16,100	440
2017-05-17	444	448	439	439	10,600	439
2017-05-16	440	440	440	440	2,400	440
2017-05-15	445	445	429	438	12,800	438
2017-05-12	441	442	439	440	4,900	440
2017-05-11	442	447	438	444	13,400	444
2017-05-10	455	455	440	446	18,400	446
2017-05-09	449	450	439	443	12,500	443
2017-05-08	452	462	450	452	30,100	452
2017-05-02	449	449	442	444	13,900	444
2017-05-01	448	457	439	448	42,200	448
2017-04-28	440	440	431	432	12,300	432
2017-04-27	435	439	432	439	8,400	439
2017-04-26	429	431	428	429	2,600	429
2017-04-25	426	431	423	429	8,300	429
2017-04-24	429	435	425	426	20,500	426
2017-04-21	429	437	428	428	10,600	428
2017-04-20	425	440	422	429	35,300	429
2017-04-19	418	425	417	420	6,400	420
2017-04-18	415	422	415	421	19,000	421
2017-04-17	426	426	407	412	10,900	412
2017-04-14	421	430	420	420	17,900	420
2017-04-13	437	445	402	426	69,800	426
2017-04-12	444	493	444	453	293,700	453
2017-04-11	443	455	441	442	6,500	442
2017-04-10	439	459	432	449	14,100	449
2017-04-07	425	453	425	439	13,000	439
2017-04-06	445	445	420	425	23,800	425
2017-04-05	453	453	444	445	10,800	445
2017-04-04	462	470	436	454	17,700	454
2017-04-03	460	466	460	462	6,800	462
2017-03-31	463	463	460	460	2,300	460
2017-03-30	463	464	460	462	9,300	462
2017-03-29	464	464	460	463	9,500	463
2017-03-28	464	470	464	464	8,400	464
2017-03-27	474	474	464	464	5,400	464
2017-03-24	463	474	462	470	13,500	470
2017-03-23	466	467	460	465	8,000	465
2017-03-22	472	472	464	466	13,300	466
2017-03-21	473	477	470	472	12,500	472
2017-03-17	467	470	466	467	9,400	467
2017-03-16	469	469	465	466	16,600	466
2017-03-15	472	475	464	466	17,500	466
2017-03-14	466	475	465	473	16,100	473
2017-03-13	481	481	469	469	23,700	469
2017-03-10	482	488	478	482	10,300	482
2017-03-09	485	487	478	482	5,600	482
2017-03-08	476	493	476	488	25,800	488
2017-03-07	484	484	474	476	10,000	476
2017-03-06	501	502	482	484	53,700	484
2017-03-03	480	494	478	491	69,100	491
2017-03-02	471	474	470	474	11,400	474
2017-03-01	465	470	458	470	19,400	470
2017-02-28	466	468	455	460	15,900	460
2017-02-27	471	471	462	464	11,600	464
2017-02-24	470	470	465	466	4,800	466
2017-02-23	464	473	460	470	8,200	470
2017-02-22	467	467	463	464	9,700	464
2017-02-21	470	470	465	468	4,200	468
2017-02-20	470	471	467	468	6,200	468
2017-02-17	471	471	465	470	7,200	470
2017-02-16	468	471	465	471	6,000	471
2017-02-15	463	471	462	470	10,500	470
2017-02-14	470	470	461	467	11,400	467
2017-02-13	466	470	464	467	5,600	467
2017-02-10	468	468	463	467	15,500	467
2017-02-09	470	473	465	468	12,600	468
2017-02-08	462	467	456	467	25,000	467
2017-02-07	457	461	454	457	38,800	457
2017-02-06	468	471	450	464	23,100	464
2017-02-03	474	475	467	467	17,300	467
2017-02-02	475	484	472	473	37,100	473
2017-02-01	476	477	470	471	29,300	471
2017-01-31	475	484	474	475	27,700	475
2017-01-30	493	493	471	475	29,100	475
2017-01-27	477	493	474	493	54,200	493
2017-01-26	476	478	466	477	42,700	477
2017-01-25	476	479	468	475	28,700	475
2017-01-24	468	522	467	472	236,000	472
2017-01-23	460	465	455	464	17,200	464
2017-01-20	461	464	450	461	25,100	461
2017-01-19	474	474	460	461	19,000	461
2017-01-18	466	476	454	471	38,400	471
2017-01-17	475	477	454	469	68,000	469
2017-01-16	505	533	468	468	469,800	468
2017-01-13	466	467	462	465	12,000	465
2017-01-12	464	475	462	467	27,400	467
2017-01-11	461	469	459	464	22,100	464
2017-01-10	457	463	457	459	18,200	459
2017-01-06	467	467	455	457	22,700	457
2017-01-05	451	463	449	463	13,900	463
2017-01-04	443	456	443	448	18,400	448

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4657 (株)環境管理センター の時系列データ [2017年度]

4657 (株)環境管理センターの時系列データ [2017年度]