環境フレンドリーホールディングス(3777)の株価時系列情報
環境フレンドリーホールディングス(3777)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 393,000 | 394,000 | 383,000 | 391,000 | 844 |
| 2005/12/29 | 395,000 | 410,000 | 381,000 | 383,000 | 3,266 |
| 2005/12/28 | 365,000 | 389,000 | 358,000 | 389,000 | 2,628 |
| 2005/12/27 | 374,000 | 376,000 | 365,000 | 370,000 | 929 |
| 2005/12/26 | 363,000 | 378,000 | 361,000 | 374,000 | 2,145 |
| 2005/12/22 | 380,000 | 380,000 | 351,000 | 360,000 | 2,327 |
| 2005/12/21 | 393,000 | 395,000 | 375,000 | 380,000 | 3,437 |
| 2005/12/20 | 389,000 | 396,000 | 370,000 | 374,000 | 4,541 |
| 2005/12/19 | 355,000 | 379,000 | 352,000 | 379,000 | 5,727 |
| 2005/12/16 | 347,000 | 389,000 | 340,000 | 347,000 | 10,982 |
| 2005/12/15 | 327,000 | 340,000 | 317,000 | 340,000 | 5,782 |
| 2005/12/14 | 293,000 | 325,000 | 292,000 | 317,000 | 4,318 |
| 2005/12/13 | 295,000 | 295,000 | 286,000 | 290,000 | 819 |
| 2005/12/12 | 295,000 | 297,000 | 285,000 | 288,000 | 1,326 |
| 2005/12/09 | 272,000 | 289,000 | 267,000 | 284,000 | 2,359 |
| 2005/12/08 | 261,000 | 275,000 | 257,000 | 265,000 | 1,693 |
| 2005/12/07 | 275,000 | 276,000 | 265,000 | 267,000 | 1,360 |
| 2005/12/06 | 279,000 | 282,000 | 275,000 | 276,000 | 1,108 |
| 2005/12/05 | 279,000 | 282,000 | 279,000 | 281,000 | 904 |
| 2005/12/02 | 285,000 | 287,000 | 280,000 | 283,000 | 1,161 |
| 2005/12/01 | 296,000 | 296,000 | 283,000 | 290,000 | 1,259 |
| 2005/11/30 | 303,000 | 304,000 | 298,000 | 298,000 | 739 |
| 2005/11/29 | 302,000 | 307,000 | 300,000 | 304,000 | 779 |
| 2005/11/28 | 305,000 | 309,000 | 301,000 | 303,000 | 913 |
| 2005/11/25 | 310,000 | 310,000 | 306,000 | 309,000 | 518 |
| 2005/11/24 | 312,000 | 314,000 | 308,000 | 310,000 | 649 |
| 2005/11/22 | 312,000 | 312,000 | 309,000 | 311,000 | 563 |
| 2005/11/21 | 312,000 | 313,000 | 309,000 | 310,000 | 701 |
| 2005/11/18 | 315,000 | 318,000 | 312,000 | 312,000 | 837 |
| 2005/11/17 | 315,000 | 324,000 | 312,000 | 316,000 | 893 |
| 2005/11/16 | 319,000 | 319,000 | 311,000 | 315,000 | 841 |
| 2005/11/15 | 322,000 | 325,000 | 315,000 | 319,000 | 3,322 |
| 2005/11/14 | 320,000 | 347,000 | 320,000 | 344,000 | 5,472 |
| 2005/11/11 | 313,000 | 315,000 | 310,000 | 315,000 | 699 |
| 2005/11/10 | 308,000 | 318,000 | 308,000 | 310,000 | 1,263 |
| 2005/11/09 | 312,000 | 313,000 | 307,000 | 308,000 | 593 |
| 2005/11/08 | 310,000 | 315,000 | 308,000 | 312,000 | 692 |
| 2005/11/07 | 312,000 | 313,000 | 306,000 | 308,000 | 992 |
| 2005/11/04 | 316,000 | 317,000 | 310,000 | 312,000 | 776 |
| 2005/11/02 | 319,000 | 319,000 | 313,000 | 316,000 | 746 |
| 2005/11/01 | 322,000 | 327,000 | 316,000 | 318,000 | 1,225 |
| 2005/10/31 | 315,000 | 325,000 | 312,000 | 317,000 | 1,411 |
| 2005/10/28 | 313,000 | 317,000 | 308,000 | 314,000 | 1,143 |
| 2005/10/27 | 334,000 | 335,000 | 312,000 | 315,000 | 2,173 |
| 2005/10/26 | 313,000 | 336,000 | 308,000 | 335,000 | 4,723 |
| 2005/10/25 | 310,000 | 313,000 | 306,000 | 307,000 | 768 |
| 2005/10/24 | 309,000 | 315,000 | 305,000 | 309,000 | 1,177 |
| 2005/10/21 | 315,000 | 315,000 | 307,000 | 309,000 | 1,248 |
| 2005/10/20 | 319,000 | 323,000 | 314,000 | 315,000 | 1,133 |
| 2005/10/19 | 318,000 | 324,000 | 311,000 | 320,000 | 1,183 |
| 2005/10/18 | 306,000 | 330,000 | 306,000 | 318,000 | 1,592 |
| 2005/10/17 | 315,000 | 315,000 | 305,000 | 309,000 | 1,596 |
| 2005/10/14 | 328,000 | 328,000 | 315,000 | 316,000 | 2,095 |
| 2005/10/13 | 342,000 | 343,000 | 327,000 | 329,000 | 3,165 |
| 2005/10/12 | 334,000 | 347,000 | 321,000 | 341,000 | 4,659 |
| 2005/10/11 | 350,000 | 356,000 | 321,000 | 329,000 | 6,309 |
| 2005/10/07 | 352,000 | 385,000 | 335,000 | 340,000 | 17,828 |
| 2005/10/06 | 316,000 | 351,000 | 311,000 | 351,000 | 16,437 |
| 2005/10/05 | 313,000 | 317,000 | 297,000 | 301,000 | 3,427 |
| 2005/10/04 | 336,000 | 337,000 | 310,000 | 313,000 | 5,303 |
| 2005/10/03 | 307,000 | 331,000 | 296,000 | 331,000 | 11,604 |
| 2005/09/30 | 280,000 | 324,000 | 273,000 | 294,000 | 14,603 |
| 2005/09/29 | 299,000 | 323,000 | 281,000 | 284,000 | 10,821 |
| 2005/09/28 | 330,000 | 331,000 | 294,000 | 298,000 | 13,384 |
| 2005/09/27 | 345,000 | 358,000 | 300,000 | 335,000 | 16,966 |
| 2005/09/26 | 350,000 | 373,000 | 350,000 | 350,000 | 18,625 |
| 2005/09/22 | 445,000 | 450,000 | 400,000 | 400,000 | 6,037 |
| 2005/09/21 | 626,000 | 628,000 | 500,000 | 500,000 | 5,474 |
| 2005/09/20 | 600,000 | 600,000 | 600,000 | 600,000 | 1,804 |
| 2005/09/16 | 450,000 | 500,000 | 450,000 | 500,000 | 19,236 |