4657 (株)環境管理センターの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	441	446	437	440	13,000	440
2021-12-29	434	442	434	440	7,900	440
2021-12-28	443	447	431	434	46,800	434
2021-12-27	457	465	437	437	24,300	437
2021-12-24	448	462	441	455	42,700	455
2021-12-23	438	470	438	450	61,200	450
2021-12-22	449	450	432	449	135,800	449
2021-12-21	413	491	413	473	836,000	473
2021-12-20	417	420	411	411	20,700	411
2021-12-17	410	430	410	413	40,200	413
2021-12-16	411	422	410	414	27,000	414
2021-12-15	410	422	410	413	39,000	413
2021-12-14	437	437	419	423	18,400	423
2021-12-13	447	447	437	437	7,600	437
2021-12-10	450	450	437	443	10,000	443
2021-12-09	455	455	441	450	12,900	450
2021-12-08	451	455	446	446	11,500	446
2021-12-07	440	450	438	446	9,500	446
2021-12-06	443	443	434	437	5,600	437
2021-12-03	429	440	429	437	11,700	437
2021-12-02	451	451	431	431	29,500	431
2021-12-01	457	462	441	451	23,500	451
2021-11-30	466	484	461	461	17,800	461
2021-11-29	465	495	465	466	45,500	466
2021-11-26	490	494	470	478	31,600	478
2021-11-25	493	498	487	490	10,400	490
2021-11-24	492	499	492	495	8,200	495
2021-11-22	489	501	487	498	13,200	498
2021-11-19	495	499	490	492	17,200	492
2021-11-18	496	503	493	494	8,500	494
2021-11-17	505	507	495	495	11,800	495
2021-11-16	504	510	495	505	21,600	505
2021-11-15	504	507	500	504	12,500	504
2021-11-12	506	511	500	504	17,000	504
2021-11-11	494	509	492	505	13,800	505
2021-11-10	498	505	492	495	21,600	495
2021-11-09	497	508	496	497	11,600	497
2021-11-08	493	502	492	499	12,600	499
2021-11-05	499	499	488	493	13,500	493
2021-11-04	506	506	497	501	22,300	501
2021-11-02	504	509	502	506	9,500	506
2021-11-01	498	515	495	507	32,100	507
2021-10-29	532	535	527	528	12,300	528
2021-10-28	524	532	523	532	6,900	532
2021-10-27	524	529	521	527	11,300	527
2021-10-26	524	528	523	524	4,400	524
2021-10-25	528	530	522	525	9,100	525
2021-10-22	526	532	526	530	11,700	530
2021-10-21	525	537	525	526	16,500	526
2021-10-20	520	539	520	524	36,400	524
2021-10-19	522	525	520	520	12,200	520
2021-10-18	529	530	523	526	9,300	526
2021-10-15	515	543	509	522	56,300	522
2021-10-14	507	513	503	510	14,000	510
2021-10-13	512	514	504	506	9,600	506
2021-10-12	520	520	511	513	9,800	513
2021-10-11	512	523	512	519	8,300	519
2021-10-08	504	512	502	512	15,300	512
2021-10-07	507	512	500	502	13,800	502
2021-10-06	516	520	503	507	14,800	507
2021-10-05	507	517	494	514	51,000	514
2021-10-04	542	542	510	515	23,700	515
2021-10-01	542	547	532	532	20,600	532
2021-09-30	548	552	543	545	8,200	545
2021-09-29	546	554	544	549	11,200	549
2021-09-28	560	560	549	552	13,100	552
2021-09-27	565	566	556	560	9,100	560
2021-09-24	551	565	551	565	17,200	565
2021-09-22	557	565	546	547	15,900	547
2021-09-21	556	560	549	556	24,800	556
2021-09-17	565	570	555	563	23,200	563
2021-09-16	586	586	560	565	27,000	565
2021-09-15	581	595	576	590	24,300	590
2021-09-14	597	597	586	588	19,800	588
2021-09-13	604	605	584	592	34,000	592
2021-09-10	597	607	591	597	59,700	597
2021-09-09	567	603	566	591	104,400	591
2021-09-08	567	576	563	569	33,600	569
2021-09-07	567	622	563	567	263,900	567
2021-09-06	573	574	564	564	19,100	564
2021-09-03	563	572	563	565	12,800	565
2021-09-02	578	580	565	567	30,600	567
2021-09-01	578	584	576	580	13,600	580
2021-08-31	577	590	576	581	34,000	581
2021-08-30	574	589	574	582	34,200	582
2021-08-27	559	587	555	584	95,700	584
2021-08-26	551	562	550	562	26,800	562
2021-08-25	552	573	545	555	96,900	555
2021-08-24	524	600	524	562	422,900	562
2021-08-23	508	534	507	525	41,400	525
2021-08-20	534	534	506	508	57,800	508
2021-08-19	550	550	526	534	27,200	534
2021-08-18	550	550	526	540	66,400	540
2021-08-17	566	567	551	551	44,200	551
2021-08-16	573	576	550	568	129,800	568
2021-08-13	616	634	615	629	130,500	629
2021-08-12	586	615	586	610	69,200	610
2021-08-11	582	590	582	586	33,000	586
2021-08-10	589	601	578	586	79,600	586
2021-08-06	553	629	553	607	628,900	607
2021-08-05	561	571	552	552	43,700	552
2021-08-04	563	572	563	569	29,600	569
2021-08-03	567	576	565	570	15,500	570
2021-08-02	566	573	556	571	21,300	571
2021-07-30	578	581	566	570	23,300	570
2021-07-29	569	586	566	577	21,100	577
2021-07-28	581	582	567	568	26,800	568
2021-07-27	581	588	580	582	17,100	582
2021-07-26	583	588	579	586	13,800	586
2021-07-21	577	585	572	580	26,500	580
2021-07-20	570	577	567	568	33,200	568
2021-07-19	590	592	573	576	28,400	576
2021-07-16	580	599	577	590	32,500	590
2021-07-15	593	593	577	582	30,700	582
2021-07-14	598	602	592	593	27,700	593
2021-07-13	586	606	586	598	42,400	598
2021-07-12	586	593	578	585	37,200	585
2021-07-09	566	587	557	586	132,100	586
2021-07-08	597	597	565	566	111,700	566
2021-07-07	606	606	598	600	44,500	600
2021-07-06	606	612	600	612	45,600	612
2021-07-05	614	617	601	606	68,600	606
2021-07-02	616	626	614	619	42,900	619
2021-07-01	624	627	611	618	99,800	618
2021-06-30	627	629	618	626	50,100	626
2021-06-29	637	637	622	625	74,400	625
2021-06-28	645	654	636	638	105,400	638
2021-06-25	634	662	634	647	167,800	647
2021-06-24	633	653	629	632	144,800	632
2021-06-23	628	639	620	629	86,100	629
2021-06-22	627	634	619	632	86,800	632
2021-06-21	617	631	614	620	143,800	620
2021-06-18	645	658	635	635	273,900	635
2021-06-17	708	723	645	651	1,449,100	651
2021-06-16	641	698	639	668	927,200	668
2021-06-15	664	727	636	651	2,437,800	651
2021-06-14	626	643	616	634	140,400	634
2021-06-11	627	627	621	626	28,000	626
2021-06-10	625	631	618	629	51,200	629
2021-06-09	617	628	614	624	43,500	624
2021-06-08	618	623	614	617	31,800	617
2021-06-07	613	624	607	618	73,400	618
2021-06-04	627	628	613	614	98,300	614
2021-06-03	622	632	615	626	126,400	626
2021-06-02	640	665	621	621	336,800	621
2021-06-01	639	642	615	622	147,400	622
2021-05-31	693	706	629	629	911,900	629
2021-05-28	620	716	610	673	2,483,100	673
2021-05-27	625	625	614	616	23,400	616
2021-05-26	626	630	615	620	68,900	620
2021-05-25	643	646	625	632	70,100	632
2021-05-24	656	656	639	646	44,100	646
2021-05-21	662	670	646	649	58,800	649
2021-05-20	643	664	643	662	60,500	662
2021-05-19	651	679	631	643	257,100	643
2021-05-18	620	673	620	669	189,800	669
2021-05-17	612	630	610	630	96,000	630
2021-05-14	612	635	610	632	74,500	632
2021-05-13	605	616	592	610	93,100	610
2021-05-12	630	636	611	618	137,400	618
2021-05-11	646	648	625	640	173,600	640
2021-05-10	650	660	630	636	324,700	636
2021-05-07	675	706	665	670	366,600	670
2021-05-06	699	699	670	677	332,600	677
2021-04-30	680	691	662	672	352,300	672
2021-04-28	684	717	666	702	366,900	702
2021-04-27	704	706	671	687	237,700	687
2021-04-26	733	740	680	709	534,400	709
2021-04-23	795	817	783	793	600,200	793
2021-04-22	900	929	762	799	1,657,700	799
2021-04-21	962	1,020	850	885	1,505,300	885
2021-04-20	1,100	1,128	962	1,030	6,245,300	1,030
2021-04-19	845	995	826	995	10,243,300	995
2021-04-16	871	993	814	845	7,682,700	845
2021-04-15	856	856	783	856	4,265,000	856
2021-04-14	706	706	706	706	31,300	706
2021-04-13	545	606	531	606	982,900	606
2021-04-12	493	555	490	506	1,066,600	506
2021-04-09	474	505	469	480	163,500	480
2021-04-08	465	475	464	474	22,000	474
2021-04-07	462	466	462	464	5,600	464
2021-04-06	464	464	460	462	1,600	462
2021-04-05	465	465	461	463	4,100	463
2021-04-02	469	473	465	465	5,700	465
2021-04-01	470	470	465	468	4,100	468
2021-03-31	464	472	460	469	11,200	469
2021-03-30	463	464	459	464	4,700	464
2021-03-29	476	477	463	463	38,400	463
2021-03-26	451	458	449	453	9,700	453
2021-03-25	456	456	446	451	12,900	451
2021-03-24	462	462	446	446	16,100	446
2021-03-23	480	480	465	466	18,200	466
2021-03-22	479	484	477	478	16,000	478
2021-03-19	472	475	469	475	12,000	475
2021-03-18	475	475	467	467	11,900	467
2021-03-17	465	477	460	467	51,700	467
2021-03-16	452	464	452	463	25,300	463
2021-03-15	446	451	446	446	6,800	446
2021-03-12	449	455	449	450	3,900	450
2021-03-11	437	470	437	455	70,600	455
2021-03-10	439	442	435	441	5,600	441
2021-03-09	443	443	428	437	19,200	437
2021-03-08	439	440	435	435	7,800	435
2021-03-05	432	442	427	442	7,400	442
2021-03-04	445	445	430	432	13,600	432
2021-03-03	447	447	442	442	7,000	442
2021-03-02	453	453	445	446	2,300	446
2021-03-01	448	450	448	448	4,400	448
2021-02-26	452	452	446	446	10,200	446
2021-02-25	451	458	450	452	7,900	452
2021-02-24	453	453	448	452	4,800	452
2021-02-22	445	451	441	449	10,800	449
2021-02-19	454	454	436	441	17,300	441
2021-02-18	458	458	451	453	8,800	453
2021-02-17	450	459	448	458	13,200	458
2021-02-16	456	458	451	451	18,700	451
2021-02-15	463	463	452	459	13,600	459
2021-02-12	461	465	459	463	17,200	463
2021-02-10	456	463	456	461	15,800	461
2021-02-09	457	459	452	455	9,800	455
2021-02-08	456	460	452	453	17,500	453
2021-02-05	453	457	450	451	9,100	451
2021-02-04	450	460	447	452	24,800	452
2021-02-03	450	450	446	449	9,600	449
2021-02-02	447	450	440	450	31,500	450
2021-02-01	461	479	443	450	146,600	450
2021-01-29	434	434	423	429	10,700	429
2021-01-28	424	432	421	432	14,200	432
2021-01-27	430	432	428	428	3,000	428
2021-01-26	429	430	427	427	7,000	427
2021-01-25	430	432	425	427	8,300	427
2021-01-22	433	436	431	431	9,200	431
2021-01-21	437	437	431	434	10,300	434
2021-01-20	426	433	424	433	11,400	433
2021-01-19	427	428	420	424	7,800	424
2021-01-18	427	427	418	421	5,800	421
2021-01-15	430	430	427	428	6,900	428
2021-01-14	437	438	424	428	25,200	428
2021-01-13	430	437	427	435	22,000	435
2021-01-12	418	429	415	423	26,700	423
2021-01-08	416	418	411	412	6,600	412
2021-01-07	405	418	405	414	17,600	414
2021-01-06	405	408	402	404	12,700	404
2021-01-05	401	405	401	403	2,900	403
2021-01-04	407	408	401	404	7,700	404

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 [2021年度]

4657 (株)環境管理センターの時系列データ [2021年度]