4657 (株)環境管理センター の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 392 | 399 | 392 | 398 | 2,600 | 398 |
| 2022-12-29 | 391 | 400 | 391 | 394 | 4,600 | 394 |
| 2022-12-28 | 390 | 395 | 382 | 395 | 20,300 | 395 |
| 2022-12-27 | 398 | 398 | 392 | 393 | 7,500 | 393 |
| 2022-12-26 | 399 | 401 | 396 | 397 | 9,400 | 397 |
| 2022-12-23 | 401 | 404 | 399 | 399 | 7,300 | 399 |
| 2022-12-22 | 406 | 407 | 400 | 401 | 18,000 | 401 |
| 2022-12-21 | 407 | 408 | 405 | 407 | 1,800 | 407 |
| 2022-12-20 | 411 | 411 | 406 | 406 | 9,800 | 406 |
| 2022-12-19 | 417 | 417 | 411 | 411 | 3,400 | 411 |
| 2022-12-16 | 413 | 417 | 410 | 417 | 3,600 | 417 |
| 2022-12-15 | 412 | 415 | 409 | 413 | 4,200 | 413 |
| 2022-12-14 | 413 | 416 | 411 | 412 | 7,500 | 412 |
| 2022-12-13 | 415 | 416 | 414 | 414 | 2,300 | 414 |
| 2022-12-12 | 417 | 419 | 414 | 417 | 5,500 | 417 |
| 2022-12-09 | 418 | 420 | 417 | 417 | 4,400 | 417 |
| 2022-12-08 | 411 | 422 | 411 | 417 | 3,800 | 417 |
| 2022-12-07 | 416 | 416 | 412 | 412 | 2,000 | 412 |
| 2022-12-06 | 409 | 414 | 409 | 412 | 3,800 | 412 |
| 2022-12-05 | 412 | 428 | 412 | 416 | 10,100 | 416 |
| 2022-12-02 | 411 | 418 | 409 | 411 | 6,400 | 411 |
| 2022-12-01 | 412 | 413 | 410 | 410 | 3,100 | 410 |
| 2022-11-30 | 413 | 413 | 410 | 411 | 5,600 | 411 |
| 2022-11-29 | 413 | 415 | 413 | 413 | 800 | 413 |
| 2022-11-28 | 411 | 416 | 409 | 411 | 4,800 | 411 |
| 2022-11-25 | 413 | 415 | 411 | 413 | 4,000 | 413 |
| 2022-11-24 | 417 | 417 | 413 | 413 | 1,900 | 413 |
| 2022-11-22 | 417 | 417 | 413 | 414 | 3,800 | 414 |
| 2022-11-21 | 416 | 417 | 414 | 417 | 3,100 | 417 |
| 2022-11-18 | 413 | 415 | 413 | 414 | 2,600 | 414 |
| 2022-11-17 | 410 | 414 | 409 | 413 | 1,800 | 413 |
| 2022-11-16 | 408 | 415 | 408 | 410 | 1,300 | 410 |
| 2022-11-15 | 411 | 413 | 408 | 408 | 7,000 | 408 |
| 2022-11-14 | 414 | 418 | 405 | 417 | 15,000 | 417 |
| 2022-11-11 | 417 | 417 | 411 | 413 | 6,900 | 413 |
| 2022-11-10 | 419 | 419 | 414 | 416 | 5,000 | 416 |
| 2022-11-09 | 417 | 419 | 415 | 419 | 3,800 | 419 |
| 2022-11-08 | 420 | 420 | 417 | 417 | 1,200 | 417 |
| 2022-11-07 | 420 | 420 | 415 | 417 | 2,300 | 417 |
| 2022-11-04 | 413 | 420 | 413 | 414 | 2,400 | 414 |
| 2022-11-02 | 415 | 420 | 413 | 420 | 3,700 | 420 |
| 2022-11-01 | 420 | 420 | 411 | 419 | 6,700 | 419 |
| 2022-10-31 | 420 | 420 | 417 | 419 | 6,900 | 419 |
| 2022-10-28 | 421 | 427 | 418 | 427 | 7,100 | 427 |
| 2022-10-27 | 424 | 437 | 422 | 428 | 5,500 | 428 |
| 2022-10-26 | 430 | 430 | 422 | 423 | 2,600 | 423 |
| 2022-10-25 | 429 | 434 | 426 | 426 | 4,700 | 426 |
| 2022-10-24 | 427 | 429 | 427 | 429 | 600 | 429 |
| 2022-10-21 | 430 | 430 | 424 | 424 | 1,600 | 424 |
| 2022-10-20 | 429 | 433 | 422 | 429 | 22,600 | 429 |
| 2022-10-19 | 424 | 429 | 423 | 429 | 1,800 | 429 |
| 2022-10-18 | 425 | 426 | 422 | 425 | 6,800 | 425 |
| 2022-10-17 | 421 | 422 | 412 | 422 | 7,600 | 422 |
| 2022-10-14 | 422 | 432 | 418 | 421 | 6,100 | 421 |
| 2022-10-13 | 432 | 433 | 419 | 422 | 9,600 | 422 |
| 2022-10-12 | 450 | 450 | 430 | 432 | 18,200 | 432 |
| 2022-10-11 | 433 | 463 | 430 | 459 | 68,300 | 459 |
| 2022-10-07 | 425 | 430 | 422 | 430 | 8,100 | 430 |
| 2022-10-06 | 422 | 425 | 420 | 425 | 7,700 | 425 |
| 2022-10-05 | 418 | 429 | 418 | 422 | 5,100 | 422 |
| 2022-10-04 | 418 | 418 | 416 | 416 | 3,600 | 416 |
| 2022-10-03 | 407 | 415 | 407 | 415 | 7,000 | 415 |
| 2022-09-30 | 407 | 408 | 405 | 407 | 3,400 | 407 |
| 2022-09-29 | 415 | 415 | 407 | 412 | 9,100 | 412 |
| 2022-09-28 | 408 | 409 | 402 | 404 | 5,800 | 404 |
| 2022-09-27 | 410 | 412 | 408 | 408 | 3,900 | 408 |
| 2022-09-26 | 410 | 410 | 408 | 410 | 6,300 | 410 |
| 2022-09-22 | 411 | 416 | 411 | 412 | 2,300 | 412 |
| 2022-09-21 | 417 | 419 | 416 | 416 | 2,700 | 416 |
| 2022-09-20 | 428 | 428 | 405 | 417 | 28,400 | 417 |
| 2022-09-16 | 427 | 430 | 427 | 428 | 4,700 | 428 |
| 2022-09-15 | 438 | 438 | 430 | 434 | 12,000 | 434 |
| 2022-09-14 | 439 | 440 | 437 | 440 | 3,600 | 440 |
| 2022-09-13 | 443 | 444 | 442 | 442 | 2,300 | 442 |
| 2022-09-12 | 442 | 444 | 442 | 443 | 500 | 443 |
| 2022-09-09 | 438 | 446 | 438 | 442 | 2,400 | 442 |
| 2022-09-08 | 439 | 440 | 434 | 438 | 6,500 | 438 |
| 2022-09-07 | 444 | 444 | 439 | 439 | 1,600 | 439 |
| 2022-09-06 | 439 | 448 | 439 | 446 | 2,500 | 446 |
| 2022-09-05 | 444 | 444 | 437 | 439 | 9,000 | 439 |
| 2022-09-02 | 445 | 446 | 438 | 446 | 6,600 | 446 |
| 2022-09-01 | 445 | 449 | 444 | 446 | 8,800 | 446 |
| 2022-08-31 | 451 | 454 | 448 | 450 | 4,300 | 450 |
| 2022-08-30 | 451 | 455 | 450 | 455 | 5,400 | 455 |
| 2022-08-29 | 455 | 456 | 448 | 452 | 7,900 | 452 |
| 2022-08-26 | 457 | 462 | 457 | 458 | 3,100 | 458 |
| 2022-08-25 | 449 | 465 | 448 | 463 | 11,300 | 463 |
| 2022-08-24 | 448 | 450 | 447 | 448 | 1,600 | 448 |
| 2022-08-23 | 448 | 448 | 445 | 446 | 2,700 | 446 |
| 2022-08-22 | 456 | 456 | 449 | 449 | 8,600 | 449 |
| 2022-08-19 | 452 | 456 | 449 | 456 | 6,400 | 456 |
| 2022-08-18 | 454 | 454 | 446 | 449 | 6,400 | 449 |
| 2022-08-17 | 449 | 463 | 449 | 452 | 8,200 | 452 |
| 2022-08-16 | 464 | 464 | 441 | 451 | 7,800 | 451 |
| 2022-08-15 | 464 | 473 | 456 | 457 | 16,500 | 457 |
| 2022-08-12 | 464 | 478 | 462 | 465 | 14,800 | 465 |
| 2022-08-10 | 457 | 460 | 457 | 460 | 5,100 | 460 |
| 2022-08-09 | 460 | 462 | 456 | 457 | 5,800 | 457 |
| 2022-08-08 | 457 | 462 | 457 | 458 | 2,900 | 458 |
| 2022-08-05 | 458 | 470 | 455 | 461 | 18,300 | 461 |
| 2022-08-04 | 455 | 457 | 452 | 454 | 9,800 | 454 |
| 2022-08-03 | 456 | 458 | 452 | 455 | 3,400 | 455 |
| 2022-08-02 | 455 | 463 | 453 | 453 | 11,900 | 453 |
| 2022-08-01 | 456 | 456 | 454 | 454 | 900 | 454 |
| 2022-07-29 | 453 | 457 | 452 | 454 | 12,100 | 454 |
| 2022-07-28 | 453 | 454 | 450 | 453 | 1,200 | 453 |
| 2022-07-27 | 450 | 458 | 450 | 452 | 4,700 | 452 |
| 2022-07-26 | 445 | 458 | 445 | 450 | 6,200 | 450 |
| 2022-07-25 | 450 | 450 | 443 | 444 | 7,800 | 444 |
| 2022-07-22 | 448 | 455 | 442 | 444 | 17,800 | 444 |
| 2022-07-21 | 446 | 447 | 442 | 447 | 2,300 | 447 |
| 2022-07-20 | 447 | 448 | 442 | 447 | 5,500 | 447 |
| 2022-07-19 | 442 | 451 | 440 | 446 | 13,900 | 446 |
| 2022-07-15 | 436 | 447 | 435 | 443 | 6,300 | 443 |
| 2022-07-14 | 435 | 436 | 435 | 436 | 2,200 | 436 |
| 2022-07-13 | 435 | 437 | 434 | 435 | 2,400 | 435 |
| 2022-07-12 | 447 | 447 | 438 | 438 | 4,200 | 438 |
| 2022-07-11 | 446 | 446 | 438 | 440 | 10,500 | 440 |
| 2022-07-08 | 434 | 442 | 434 | 442 | 13,200 | 442 |
| 2022-07-07 | 434 | 438 | 433 | 434 | 2,700 | 434 |
| 2022-07-06 | 438 | 438 | 430 | 434 | 4,200 | 434 |
| 2022-07-05 | 435 | 440 | 434 | 436 | 7,100 | 436 |
| 2022-07-04 | 435 | 440 | 428 | 435 | 22,900 | 435 |
| 2022-07-01 | 441 | 441 | 433 | 435 | 6,600 | 435 |
| 2022-06-30 | 445 | 445 | 438 | 438 | 9,300 | 438 |
| 2022-06-29 | 442 | 443 | 439 | 440 | 1,800 | 440 |
| 2022-06-28 | 441 | 445 | 435 | 445 | 6,900 | 445 |
| 2022-06-27 | 442 | 448 | 441 | 442 | 3,500 | 442 |
| 2022-06-24 | 440 | 443 | 440 | 440 | 3,100 | 440 |
| 2022-06-23 | 443 | 450 | 438 | 441 | 6,700 | 441 |
| 2022-06-22 | 450 | 450 | 442 | 443 | 2,400 | 443 |
| 2022-06-21 | 439 | 450 | 437 | 450 | 4,100 | 450 |
| 2022-06-20 | 449 | 452 | 440 | 443 | 5,400 | 443 |
| 2022-06-17 | 447 | 460 | 440 | 449 | 10,200 | 449 |
| 2022-06-16 | 463 | 463 | 446 | 457 | 3,300 | 457 |
| 2022-06-15 | 445 | 465 | 445 | 463 | 5,600 | 463 |
| 2022-06-14 | 447 | 451 | 444 | 451 | 2,200 | 451 |
| 2022-06-13 | 458 | 459 | 444 | 457 | 12,100 | 457 |
| 2022-06-10 | 462 | 463 | 458 | 462 | 3,500 | 462 |
| 2022-06-09 | 462 | 463 | 457 | 462 | 3,300 | 462 |
| 2022-06-08 | 459 | 464 | 453 | 463 | 10,000 | 463 |
| 2022-06-07 | 455 | 457 | 449 | 456 | 5,000 | 456 |
| 2022-06-06 | 452 | 455 | 442 | 455 | 6,100 | 455 |
| 2022-06-03 | 453 | 453 | 448 | 450 | 1,800 | 450 |
| 2022-06-02 | 447 | 453 | 446 | 452 | 3,000 | 452 |
| 2022-06-01 | 456 | 459 | 441 | 442 | 10,000 | 442 |
| 2022-05-31 | 444 | 464 | 441 | 453 | 15,400 | 453 |
| 2022-05-30 | 440 | 445 | 440 | 444 | 4,000 | 444 |
| 2022-05-27 | 439 | 442 | 437 | 440 | 6,000 | 440 |
| 2022-05-26 | 438 | 441 | 433 | 440 | 6,500 | 440 |
| 2022-05-25 | 435 | 446 | 434 | 440 | 5,400 | 440 |
| 2022-05-24 | 446 | 446 | 435 | 435 | 13,400 | 435 |
| 2022-05-23 | 441 | 444 | 439 | 444 | 3,500 | 444 |
| 2022-05-20 | 445 | 445 | 435 | 438 | 4,100 | 438 |
| 2022-05-19 | 438 | 438 | 428 | 433 | 7,800 | 433 |
| 2022-05-18 | 427 | 427 | 427 | 427 | 500 | 427 |
| 2022-05-17 | 423 | 430 | 423 | 429 | 3,500 | 429 |
| 2022-05-16 | 430 | 430 | 420 | 422 | 8,800 | 422 |
| 2022-05-13 | 426 | 431 | 422 | 422 | 6,300 | 422 |
| 2022-05-12 | 427 | 429 | 422 | 422 | 6,400 | 422 |
| 2022-05-11 | 426 | 432 | 426 | 428 | 3,400 | 428 |
| 2022-05-10 | 427 | 431 | 425 | 430 | 8,100 | 430 |
| 2022-05-09 | 428 | 435 | 427 | 427 | 4,800 | 427 |
| 2022-05-06 | 435 | 438 | 420 | 435 | 18,200 | 435 |
| 2022-05-02 | 441 | 443 | 437 | 442 | 12,200 | 442 |
| 2022-04-28 | 457 | 465 | 455 | 459 | 10,300 | 459 |
| 2022-04-27 | 447 | 459 | 443 | 455 | 11,300 | 455 |
| 2022-04-26 | 454 | 458 | 453 | 456 | 5,000 | 456 |
| 2022-04-25 | 470 | 470 | 458 | 460 | 7,600 | 460 |
| 2022-04-22 | 473 | 477 | 473 | 477 | 4,400 | 477 |
| 2022-04-21 | 474 | 480 | 474 | 476 | 6,000 | 476 |
| 2022-04-20 | 475 | 479 | 471 | 472 | 4,800 | 472 |
| 2022-04-19 | 471 | 476 | 470 | 475 | 2,600 | 475 |
| 2022-04-18 | 470 | 471 | 468 | 471 | 3,300 | 471 |
| 2022-04-15 | 473 | 476 | 471 | 473 | 2,500 | 473 |
| 2022-04-14 | 473 | 475 | 470 | 473 | 5,200 | 473 |
| 2022-04-13 | 471 | 479 | 465 | 473 | 14,600 | 473 |
| 2022-04-12 | 465 | 466 | 460 | 466 | 5,700 | 466 |
| 2022-04-11 | 482 | 482 | 465 | 465 | 11,500 | 465 |
| 2022-04-08 | 474 | 477 | 473 | 474 | 12,400 | 474 |
| 2022-04-07 | 475 | 475 | 465 | 472 | 7,900 | 472 |
| 2022-04-06 | 489 | 489 | 477 | 479 | 22,600 | 479 |
| 2022-04-05 | 490 | 493 | 483 | 486 | 20,700 | 486 |
| 2022-04-04 | 480 | 488 | 473 | 485 | 13,400 | 485 |
| 2022-04-01 | 486 | 488 | 464 | 483 | 57,400 | 483 |
| 2022-03-31 | 464 | 510 | 464 | 490 | 392,000 | 490 |
| 2022-03-30 | 455 | 460 | 453 | 456 | 5,700 | 456 |
| 2022-03-29 | 455 | 460 | 452 | 457 | 7,400 | 457 |
| 2022-03-28 | 457 | 457 | 452 | 457 | 5,100 | 457 |
| 2022-03-25 | 460 | 462 | 454 | 456 | 8,400 | 456 |
| 2022-03-24 | 453 | 455 | 445 | 455 | 8,400 | 455 |
| 2022-03-23 | 460 | 462 | 445 | 456 | 21,600 | 456 |
| 2022-03-22 | 465 | 466 | 455 | 459 | 12,500 | 459 |
| 2022-03-18 | 459 | 464 | 456 | 460 | 33,000 | 460 |
| 2022-03-17 | 455 | 465 | 450 | 453 | 20,700 | 453 |
| 2022-03-16 | 446 | 460 | 443 | 454 | 21,600 | 454 |
| 2022-03-15 | 435 | 455 | 435 | 438 | 28,100 | 438 |
| 2022-03-14 | 442 | 442 | 431 | 434 | 29,900 | 434 |
| 2022-03-11 | 429 | 449 | 427 | 447 | 46,100 | 447 |
| 2022-03-10 | 432 | 432 | 422 | 429 | 25,300 | 429 |
| 2022-03-09 | 415 | 444 | 410 | 418 | 42,200 | 418 |
| 2022-03-08 | 424 | 437 | 412 | 415 | 39,600 | 415 |
| 2022-03-07 | 441 | 471 | 407 | 431 | 179,900 | 431 |
| 2022-03-04 | 471 | 560 | 433 | 433 | 715,700 | 433 |
| 2022-03-03 | 441 | 508 | 436 | 487 | 220,800 | 487 |
| 2022-03-02 | 421 | 444 | 421 | 436 | 33,600 | 436 |
| 2022-03-01 | 412 | 436 | 412 | 422 | 39,000 | 422 |
| 2022-02-28 | 418 | 418 | 407 | 416 | 8,900 | 416 |
| 2022-02-25 | 402 | 415 | 402 | 410 | 7,100 | 410 |
| 2022-02-24 | 414 | 414 | 401 | 401 | 21,800 | 401 |
| 2022-02-22 | 413 | 420 | 410 | 415 | 17,800 | 415 |
| 2022-02-21 | 415 | 421 | 413 | 413 | 8,700 | 413 |
| 2022-02-18 | 415 | 419 | 414 | 415 | 7,700 | 415 |
| 2022-02-17 | 412 | 426 | 412 | 414 | 9,600 | 414 |
| 2022-02-16 | 414 | 415 | 411 | 413 | 8,900 | 413 |
| 2022-02-15 | 419 | 419 | 413 | 413 | 6,000 | 413 |
| 2022-02-14 | 426 | 426 | 414 | 419 | 16,600 | 419 |
| 2022-02-10 | 426 | 490 | 424 | 424 | 150,100 | 424 |
| 2022-02-09 | 416 | 422 | 409 | 420 | 7,300 | 420 |
| 2022-02-08 | 421 | 424 | 416 | 416 | 3,600 | 416 |
| 2022-02-07 | 427 | 427 | 418 | 418 | 5,100 | 418 |
| 2022-02-04 | 414 | 424 | 414 | 423 | 4,500 | 423 |
| 2022-02-03 | 419 | 423 | 416 | 416 | 7,200 | 416 |
| 2022-02-02 | 408 | 422 | 408 | 418 | 12,400 | 418 |
| 2022-02-01 | 406 | 415 | 406 | 414 | 6,300 | 414 |
| 2022-01-31 | 400 | 408 | 400 | 406 | 9,700 | 406 |
| 2022-01-28 | 404 | 412 | 399 | 412 | 14,300 | 412 |
| 2022-01-27 | 416 | 423 | 400 | 400 | 25,000 | 400 |
| 2022-01-26 | 415 | 422 | 415 | 416 | 6,300 | 416 |
| 2022-01-25 | 425 | 425 | 413 | 413 | 9,400 | 413 |
| 2022-01-24 | 420 | 427 | 417 | 425 | 6,500 | 425 |
| 2022-01-21 | 421 | 422 | 413 | 420 | 12,300 | 420 |
| 2022-01-20 | 418 | 427 | 417 | 423 | 12,800 | 423 |
| 2022-01-19 | 438 | 438 | 415 | 418 | 17,400 | 418 |
| 2022-01-18 | 436 | 442 | 434 | 434 | 3,400 | 434 |
| 2022-01-17 | 438 | 444 | 434 | 435 | 8,500 | 435 |
| 2022-01-14 | 445 | 445 | 433 | 438 | 12,700 | 438 |
| 2022-01-13 | 448 | 449 | 444 | 448 | 5,800 | 448 |
| 2022-01-12 | 440 | 448 | 440 | 448 | 11,900 | 448 |
| 2022-01-11 | 440 | 445 | 436 | 436 | 38,700 | 436 |
| 2022-01-07 | 433 | 437 | 424 | 432 | 18,000 | 432 |
| 2022-01-06 | 433 | 437 | 425 | 433 | 28,200 | 433 |
| 2022-01-05 | 441 | 441 | 434 | 434 | 16,700 | 434 |
| 2022-01-04 | 447 | 447 | 435 | 441 | 21,600 | 441 |
分割・併合履歴 ： なし
