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 |
|---|---|---|---|---|---|
| 2006/12/29 | 112,000 | 114,000 | 99,000 | 99,700 | 5,195 |
| 2006/12/28 | 90,200 | 102,000 | 89,300 | 102,000 | 7,106 |
| 2006/12/27 | 96,000 | 98,800 | 90,500 | 91,300 | 3,094 |
| 2006/12/26 | 104,000 | 119,000 | 100,000 | 100,000 | 9,354 |
| 2006/12/25 | 97,000 | 104,000 | 95,500 | 104,000 | 7,941 |
| 2006/12/22 | 83,900 | 93,100 | 83,800 | 93,100 | 6,439 |
| 2006/12/21 | 84,000 | 85,000 | 81,100 | 83,100 | 622 |
| 2006/12/20 | 80,000 | 84,000 | 78,500 | 82,400 | 752 |
| 2006/12/19 | 82,100 | 84,000 | 80,100 | 80,100 | 503 |
| 2006/12/18 | 85,100 | 85,900 | 82,000 | 82,800 | 350 |
| 2006/12/15 | 85,700 | 86,700 | 83,800 | 84,100 | 497 |
| 2006/12/14 | 82,800 | 88,700 | 80,100 | 84,800 | 1,036 |
| 2006/12/13 | 83,500 | 84,800 | 83,000 | 83,800 | 459 |
| 2006/12/12 | 88,000 | 88,900 | 84,300 | 85,400 | 684 |
| 2006/12/11 | 90,300 | 92,300 | 85,500 | 87,500 | 1,287 |
| 2006/12/08 | 90,900 | 92,300 | 90,100 | 90,900 | 675 |
| 2006/12/07 | 90,000 | 92,700 | 89,000 | 90,000 | 977 |
| 2006/12/06 | 90,300 | 91,000 | 87,700 | 89,000 | 651 |
| 2006/12/05 | 94,000 | 94,900 | 89,000 | 89,800 | 1,461 |
| 2006/12/04 | 88,900 | 93,200 | 88,200 | 92,700 | 1,423 |
| 2006/12/01 | 88,500 | 94,300 | 85,100 | 89,000 | 1,959 |
| 2006/11/30 | 98,000 | 98,500 | 86,600 | 89,500 | 2,227 |
| 2006/11/29 | 96,000 | 98,000 | 94,000 | 95,000 | 2,693 |
| 2006/11/28 | 84,000 | 93,600 | 84,000 | 92,200 | 2,915 |
| 2006/11/27 | 80,200 | 88,500 | 80,100 | 87,000 | 2,676 |
| 2006/11/24 | 78,000 | 86,200 | 78,000 | 80,200 | 1,760 |
| 2006/11/22 | 82,500 | 88,500 | 77,000 | 82,900 | 3,670 |
| 2006/11/21 | 74,500 | 80,000 | 73,100 | 79,700 | 2,443 |
| 2006/11/20 | 69,100 | 81,400 | 69,100 | 70,100 | 3,036 |
| 2006/11/17 | 85,100 | 85,100 | 79,100 | 79,100 | 2,567 |
| 2006/11/16 | 89,100 | 94,800 | 89,100 | 89,100 | 4,298 |
| 2006/11/15 | 93,000 | 99,100 | 90,500 | 99,100 | 7,135 |
| 2006/11/14 | 94,100 | 98,000 | 82,200 | 89,100 | 5,104 |
| 2006/11/13 | 88,000 | 92,000 | 85,000 | 92,000 | 8,085 |
| 2006/11/10 | 78,200 | 83,100 | 73,800 | 82,000 | 4,352 |
| 2006/11/09 | 69,000 | 73,300 | 68,800 | 73,300 | 187 |
| 2006/11/08 | 72,000 | 72,100 | 67,500 | 68,300 | 702 |
| 2006/11/07 | 81,000 | 81,000 | 74,100 | 74,100 | 3,208 |
| 2006/11/06 | 71,000 | 71,000 | 71,000 | 71,000 | 73 |
| 2006/11/02 | 68,500 | 68,700 | 65,100 | 66,000 | 330 |
| 2006/11/01 | 71,000 | 71,200 | 68,500 | 69,200 | 225 |
| 2006/10/31 | 72,100 | 72,100 | 70,000 | 70,000 | 302 |
| 2006/10/30 | 74,900 | 74,900 | 70,500 | 72,100 | 518 |
| 2006/10/27 | 78,000 | 79,500 | 76,100 | 76,900 | 1,044 |
| 2006/10/26 | 78,100 | 82,000 | 74,800 | 76,100 | 5,195 |
| 2006/10/25 | 66,000 | 72,100 | 63,600 | 72,100 | 1,565 |
| 2006/10/24 | 71,000 | 73,800 | 65,500 | 67,100 | 1,963 |
| 2006/10/23 | 75,800 | 83,300 | 69,000 | 74,900 | 4,376 |
| 2006/10/20 | 73,300 | 73,300 | 73,300 | 73,300 | 170 |
| 2006/10/19 | 68,300 | 68,300 | 68,300 | 68,300 | 144 |
| 2006/10/18 | 62,800 | 63,300 | 62,300 | 63,300 | 891 |
| 2006/10/17 | 56,300 | 58,300 | 56,000 | 58,300 | 1,450 |
| 2006/10/16 | 50,600 | 53,300 | 50,300 | 53,300 | 488 |
| 2006/10/13 | 49,400 | 49,700 | 46,600 | 49,300 | 787 |
| 2006/10/12 | 45,000 | 49,900 | 44,200 | 49,400 | 952 |
| 2006/10/11 | 49,800 | 50,000 | 45,800 | 46,300 | 1,123 |
| 2006/10/10 | 51,100 | 52,000 | 49,600 | 49,800 | 512 |
| 2006/10/06 | 55,100 | 55,100 | 51,500 | 53,000 | 600 |
| 2006/10/05 | 57,800 | 59,400 | 54,100 | 55,900 | 740 |
| 2006/10/04 | 61,200 | 61,900 | 57,800 | 58,500 | 682 |
| 2006/10/03 | 63,300 | 63,300 | 61,500 | 62,000 | 225 |
| 2006/10/02 | 66,500 | 66,900 | 63,300 | 63,600 | 328 |
| 2006/09/29 | 65,500 | 67,800 | 65,500 | 66,600 | 569 |
| 2006/09/28 | 66,900 | 69,000 | 63,000 | 65,500 | 1,085 |
| 2006/09/27 | 61,600 | 64,900 | 61,000 | 64,900 | 1,092 |
| 2006/09/26 | 63,000 | 63,000 | 59,900 | 59,900 | 555 |
| 2006/09/25 | 70,200 | 70,200 | 64,100 | 64,200 | 330 |
| 2006/09/22 | 67,800 | 70,200 | 66,900 | 70,200 | 392 |
| 2006/09/21 | 68,000 | 68,600 | 64,800 | 67,800 | 709 |
| 2006/09/20 | 76,000 | 76,000 | 69,700 | 70,500 | 483 |
| 2006/09/19 | 76,000 | 77,000 | 74,000 | 74,700 | 245 |
| 2006/09/15 | 77,000 | 78,800 | 74,000 | 76,000 | 406 |
| 2006/09/14 | 80,000 | 81,200 | 72,500 | 73,800 | 804 |
| 2006/09/13 | 87,000 | 88,000 | 80,000 | 81,300 | 795 |
| 2006/09/12 | 90,100 | 90,500 | 88,300 | 88,400 | 357 |
| 2006/09/11 | 93,000 | 93,200 | 91,000 | 91,000 | 254 |
| 2006/09/08 | 91,700 | 92,400 | 91,200 | 92,300 | 264 |
| 2006/09/07 | 93,500 | 93,500 | 91,800 | 91,800 | 276 |
| 2006/09/06 | 95,500 | 95,700 | 93,600 | 93,800 | 173 |
| 2006/09/05 | 95,000 | 95,500 | 93,000 | 95,000 | 391 |
| 2006/09/04 | 92,800 | 95,000 | 92,100 | 95,000 | 329 |
| 2006/09/01 | 93,600 | 93,600 | 92,100 | 92,700 | 213 |
| 2006/08/31 | 93,000 | 94,500 | 92,500 | 93,500 | 348 |
| 2006/08/30 | 96,200 | 96,200 | 94,500 | 94,500 | 287 |
| 2006/08/29 | 98,000 | 98,000 | 93,500 | 96,000 | 567 |
| 2006/08/28 | 102,000 | 104,000 | 94,000 | 98,000 | 969 |
| 2006/08/25 | 103,000 | 105,000 | 102,000 | 103,000 | 249 |
| 2006/08/24 | 103,000 | 104,000 | 102,000 | 103,000 | 282 |
| 2006/08/23 | 105,000 | 105,000 | 100,000 | 104,000 | 527 |
| 2006/08/22 | 104,000 | 105,000 | 103,000 | 105,000 | 167 |
| 2006/08/21 | 107,000 | 107,000 | 104,000 | 105,000 | 258 |
| 2006/08/18 | 108,000 | 108,000 | 105,000 | 105,000 | 299 |
| 2006/08/17 | 112,000 | 112,000 | 105,000 | 106,000 | 528 |
| 2006/08/16 | 105,000 | 111,000 | 105,000 | 111,000 | 1,589 |
| 2006/08/15 | 104,000 | 105,000 | 101,000 | 105,000 | 505 |
| 2006/08/14 | 92,000 | 106,000 | 91,000 | 100,000 | 1,603 |
| 2006/08/11 | 112,000 | 112,000 | 108,000 | 109,000 | 325 |
| 2006/08/10 | 117,000 | 117,000 | 110,000 | 113,000 | 518 |
| 2006/08/09 | 112,000 | 116,000 | 109,000 | 114,000 | 757 |
| 2006/08/08 | 113,000 | 117,000 | 109,000 | 111,000 | 540 |
| 2006/08/07 | 117,000 | 121,000 | 112,000 | 113,000 | 699 |
| 2006/08/04 | 121,000 | 123,000 | 115,000 | 117,000 | 753 |
| 2006/08/03 | 121,000 | 129,000 | 116,000 | 117,000 | 2,961 |
| 2006/08/02 | 101,000 | 119,000 | 99,900 | 115,000 | 2,824 |
| 2006/08/01 | 99,000 | 100,000 | 97,700 | 100,000 | 346 |
| 2006/07/31 | 98,500 | 99,000 | 97,600 | 98,000 | 279 |
| 2006/07/28 | 97,000 | 98,500 | 96,500 | 97,000 | 217 |
| 2006/07/27 | 97,000 | 99,000 | 96,600 | 96,900 | 171 |
| 2006/07/26 | 99,000 | 103,000 | 97,000 | 97,000 | 686 |
| 2006/07/25 | 102,000 | 102,000 | 97,000 | 97,000 | 556 |
| 2006/07/24 | 95,600 | 100,000 | 95,500 | 98,100 | 424 |
| 2006/07/21 | 95,500 | 104,000 | 95,000 | 96,600 | 516 |
| 2006/07/20 | 94,000 | 101,000 | 94,000 | 101,000 | 807 |
| 2006/07/19 | 92,500 | 101,000 | 89,000 | 91,000 | 739 |
| 2006/07/18 | 104,000 | 105,000 | 88,000 | 92,000 | 973 |
| 2006/07/14 | 105,000 | 106,000 | 103,000 | 105,000 | 631 |
| 2006/07/13 | 112,000 | 114,000 | 106,000 | 108,000 | 1,154 |
| 2006/07/12 | 122,000 | 125,000 | 110,000 | 110,000 | 2,392 |
| 2006/07/11 | 118,000 | 129,000 | 114,000 | 118,000 | 7,170 |
| 2006/07/10 | 113,000 | 119,000 | 113,000 | 115,000 | 7,079 |
| 2006/07/07 | 133,000 | 133,000 | 133,000 | 133,000 | 202 |
| 2006/07/06 | 171,000 | 175,000 | 162,000 | 163,000 | 4,810 |
| 2006/07/05 | 154,000 | 186,000 | 148,000 | 159,000 | 10,854 |
| 2006/07/04 | 141,000 | 157,000 | 139,000 | 157,000 | 1,928 |
| 2006/07/03 | 137,000 | 138,000 | 135,000 | 137,000 | 798 |
| 2006/06/30 | 149,000 | 154,000 | 136,000 | 139,000 | 2,672 |
| 2006/06/29 | 127,000 | 145,000 | 127,000 | 145,000 | 3,907 |
| 2006/06/28 | 125,000 | 127,000 | 123,000 | 125,000 | 132 |
| 2006/06/27 | 126,000 | 129,000 | 126,000 | 128,000 | 198 |
| 2006/06/26 | 130,000 | 130,000 | 125,000 | 126,000 | 315 |
| 2006/06/23 | 130,000 | 132,000 | 129,000 | 131,000 | 217 |
| 2006/06/22 | 134,000 | 135,000 | 131,000 | 132,000 | 304 |
| 2006/06/21 | 133,000 | 135,000 | 128,000 | 130,000 | 515 |
| 2006/06/20 | 139,000 | 139,000 | 132,000 | 135,000 | 443 |
| 2006/06/19 | 143,000 | 143,000 | 140,000 | 141,000 | 346 |
| 2006/06/16 | 144,000 | 152,000 | 142,000 | 144,000 | 1,475 |
| 2006/06/15 | 145,000 | 147,000 | 138,000 | 140,000 | 1,352 |
| 2006/06/14 | 128,000 | 141,000 | 123,000 | 138,000 | 1,218 |
| 2006/06/13 | 126,000 | 134,000 | 121,000 | 128,000 | 911 |
| 2006/06/12 | 125,000 | 130,000 | 123,000 | 127,000 | 714 |
| 2006/06/09 | 120,000 | 125,000 | 113,000 | 119,000 | 546 |
| 2006/06/08 | 120,000 | 120,000 | 112,000 | 112,000 | 446 |
| 2006/06/07 | 124,000 | 128,000 | 121,000 | 121,000 | 270 |
| 2006/06/06 | 124,000 | 130,000 | 120,000 | 123,000 | 447 |
| 2006/06/05 | 110,000 | 134,000 | 108,000 | 127,000 | 1,366 |
| 2006/06/02 | 117,000 | 122,000 | 96,300 | 116,000 | 1,204 |
| 2006/06/01 | 125,000 | 134,000 | 116,000 | 116,000 | 1,253 |
| 2006/05/31 | 125,000 | 129,000 | 122,000 | 123,000 | 831 |
| 2006/05/30 | 136,000 | 137,000 | 131,000 | 131,000 | 820 |
| 2006/05/29 | 156,000 | 156,000 | 140,000 | 141,000 | 837 |
| 2006/05/26 | 161,000 | 161,000 | 155,000 | 157,000 | 336 |
| 2006/05/25 | 160,000 | 160,000 | 156,000 | 158,000 | 335 |
| 2006/05/24 | 159,000 | 166,000 | 156,000 | 161,000 | 1,243 |
| 2006/05/23 | 165,000 | 168,000 | 159,000 | 159,000 | 448 |
| 2006/05/22 | 171,000 | 178,000 | 168,000 | 168,000 | 1,180 |
| 2006/05/19 | 162,000 | 170,000 | 159,000 | 166,000 | 1,272 |
| 2006/05/18 | 154,000 | 172,000 | 152,000 | 165,000 | 2,081 |
| 2006/05/17 | 160,000 | 164,000 | 152,000 | 159,000 | 1,218 |
| 2006/05/16 | 178,000 | 182,000 | 165,000 | 166,000 | 888 |
| 2006/05/15 | 178,000 | 189,000 | 178,000 | 183,000 | 430 |
| 2006/05/12 | 181,000 | 186,000 | 175,000 | 184,000 | 548 |
| 2006/05/11 | 194,000 | 196,000 | 186,000 | 186,000 | 616 |
| 2006/05/10 | 201,000 | 202,000 | 191,000 | 197,000 | 377 |
| 2006/05/09 | 204,000 | 204,000 | 201,000 | 201,000 | 311 |
| 2006/05/08 | 204,000 | 208,000 | 202,000 | 202,000 | 550 |
| 2006/05/02 | 203,000 | 208,000 | 202,000 | 203,000 | 524 |
| 2006/05/01 | 202,000 | 203,000 | 200,000 | 201,000 | 207 |
| 2006/04/28 | 203,000 | 204,000 | 198,000 | 202,000 | 409 |
| 2006/04/27 | 203,000 | 214,000 | 200,000 | 202,000 | 1,319 |
| 2006/04/26 | 207,000 | 211,000 | 200,000 | 203,000 | 591 |
| 2006/04/25 | 199,000 | 210,000 | 199,000 | 207,000 | 762 |
| 2006/04/24 | 191,000 | 210,000 | 188,000 | 198,000 | 952 |
| 2006/04/21 | 214,000 | 214,000 | 201,000 | 204,000 | 1,187 |
| 2006/04/20 | 222,000 | 223,000 | 210,000 | 215,000 | 1,548 |
| 2006/04/19 | 225,000 | 230,000 | 222,000 | 222,000 | 2,020 |
| 2006/04/18 | 220,000 | 231,000 | 212,000 | 220,000 | 2,778 |
| 2006/04/17 | 244,000 | 246,000 | 225,000 | 225,000 | 1,686 |
| 2006/04/14 | 251,000 | 254,000 | 243,000 | 243,000 | 3,074 |
| 2006/04/13 | 239,000 | 275,000 | 236,000 | 258,000 | 12,195 |
| 2006/04/12 | 235,000 | 243,000 | 232,000 | 236,000 | 2,576 |
| 2006/04/11 | 244,000 | 246,000 | 234,000 | 234,000 | 4,873 |
| 2006/04/10 | 229,000 | 250,000 | 228,000 | 248,000 | 4,021 |
| 2006/04/07 | 229,000 | 229,000 | 226,000 | 228,000 | 508 |
| 2006/04/06 | 230,000 | 234,000 | 227,000 | 229,000 | 711 |
| 2006/04/05 | 233,000 | 234,000 | 226,000 | 227,000 | 867 |
| 2006/04/04 | 238,000 | 239,000 | 232,000 | 232,000 | 1,306 |
| 2006/04/03 | 234,000 | 237,000 | 233,000 | 235,000 | 1,039 |
| 2006/03/31 | 233,000 | 239,000 | 230,000 | 233,000 | 1,170 |
| 2006/03/30 | 238,000 | 240,000 | 233,000 | 234,000 | 2,342 |
| 2006/03/29 | 224,000 | 231,000 | 223,000 | 230,000 | 1,461 |
| 2006/03/28 | 222,000 | 229,000 | 221,000 | 223,000 | 846 |
| 2006/03/27 | 227,000 | 232,000 | 222,000 | 223,000 | 1,250 |
| 2006/03/24 | 234,000 | 234,000 | 222,000 | 224,000 | 1,536 |
| 2006/03/23 | 238,000 | 243,000 | 232,000 | 232,000 | 1,541 |
| 2006/03/22 | 235,000 | 244,000 | 230,000 | 236,000 | 2,949 |
| 2006/03/20 | 234,000 | 246,000 | 228,000 | 234,000 | 3,699 |
| 2006/03/17 | 243,000 | 244,000 | 225,000 | 229,000 | 2,934 |
| 2006/03/16 | 249,000 | 258,000 | 235,000 | 242,000 | 7,196 |
| 2006/03/15 | 262,000 | 278,000 | 238,000 | 238,000 | 25,137 |
| 2006/03/14 | 212,000 | 251,000 | 210,000 | 251,000 | 11,791 |
| 2006/03/13 | 213,000 | 215,000 | 210,000 | 211,000 | 941 |
| 2006/03/10 | 213,000 | 215,000 | 210,000 | 211,000 | 932 |
| 2006/03/09 | 213,000 | 218,000 | 213,000 | 213,000 | 978 |
| 2006/03/08 | 217,000 | 223,000 | 212,000 | 213,000 | 2,604 |
| 2006/03/07 | 209,000 | 229,000 | 201,000 | 224,000 | 4,378 |
| 2006/03/06 | 206,000 | 218,000 | 204,000 | 211,000 | 1,734 |
| 2006/03/03 | 215,000 | 220,000 | 202,000 | 208,000 | 1,060 |
| 2006/03/02 | 229,000 | 234,000 | 216,000 | 217,000 | 1,498 |
| 2006/03/01 | 223,000 | 237,000 | 219,000 | 226,000 | 2,342 |
| 2006/02/28 | 225,000 | 229,000 | 215,000 | 229,000 | 2,424 |
| 2006/02/27 | 236,000 | 242,000 | 215,000 | 218,000 | 3,431 |
| 2006/02/24 | 221,000 | 243,000 | 210,000 | 230,000 | 6,252 |
| 2006/02/23 | 197,000 | 221,000 | 194,000 | 221,000 | 3,274 |
| 2006/02/22 | 194,000 | 204,000 | 185,000 | 191,000 | 2,507 |
| 2006/02/21 | 190,000 | 202,000 | 177,000 | 197,000 | 3,239 |
| 2006/02/20 | 181,000 | 199,000 | 173,000 | 173,000 | 1,868 |
| 2006/02/17 | 208,000 | 210,000 | 190,000 | 191,000 | 1,705 |
| 2006/02/16 | 200,000 | 226,000 | 200,000 | 210,000 | 3,525 |
| 2006/02/15 | 243,000 | 245,000 | 211,000 | 211,000 | 4,592 |
| 2006/02/14 | 190,000 | 242,000 | 163,000 | 236,000 | 6,695 |
| 2006/02/13 | 202,000 | 229,000 | 202,000 | 202,000 | 3,207 |
| 2006/02/10 | 259,000 | 260,000 | 231,000 | 242,000 | 4,374 |
| 2006/02/09 | 290,000 | 295,000 | 270,000 | 270,000 | 3,454 |
| 2006/02/08 | 310,000 | 312,000 | 270,000 | 285,000 | 9,913 |
| 2006/02/07 | 292,000 | 300,000 | 268,000 | 276,000 | 13,749 |
| 2006/02/06 | 246,000 | 260,000 | 242,000 | 260,000 | 7,620 |
| 2006/02/03 | 193,000 | 220,000 | 180,000 | 220,000 | 14,337 |
| 2006/02/02 | 154,000 | 190,000 | 152,000 | 190,000 | 10,294 |
| 2006/02/01 | 181,000 | 183,000 | 160,000 | 160,000 | 4,917 |
| 2006/01/31 | 192,000 | 195,000 | 182,000 | 183,000 | 5,415 |
| 2006/01/30 | 221,000 | 223,000 | 202,000 | 202,000 | 3,730 |
| 2006/01/27 | 240,000 | 241,000 | 220,000 | 230,000 | 5,016 |
| 2006/01/26 | 249,000 | 250,000 | 235,000 | 239,000 | 5,158 |
| 2006/01/25 | 233,000 | 265,000 | 225,000 | 233,000 | 13,910 |
| 2006/01/24 | 196,000 | 229,000 | 180,000 | 229,000 | 23,724 |
| 2006/01/23 | 199,000 | 199,000 | 199,000 | 199,000 | 156 |
| 2006/01/20 | 239,000 | 239,000 | 239,000 | 239,000 | 148 |
| 2006/01/19 | 279,000 | 285,000 | 279,000 | 279,000 | 6,804 |
| 2006/01/17 | 379,000 | 379,000 | 379,000 | 379,000 | 71 |
| 2006/01/16 | 405,000 | 438,000 | 405,000 | 429,000 | 2,468 |
| 2006/01/13 | 413,000 | 413,000 | 402,000 | 409,000 | 1,177 |
| 2006/01/12 | 418,000 | 418,000 | 407,000 | 408,000 | 988 |
| 2006/01/11 | 408,000 | 418,000 | 390,000 | 409,000 | 1,370 |
| 2006/01/10 | 420,000 | 421,000 | 401,000 | 406,000 | 1,320 |
| 2006/01/06 | 431,000 | 431,000 | 407,000 | 415,000 | 1,162 |
| 2006/01/05 | 446,000 | 449,000 | 407,000 | 427,000 | 4,246 |
| 2006/01/04 | 402,000 | 441,000 | 395,000 | 441,000 | 3,056 |