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 |
|---|---|---|---|---|---|
| 2007/12/28 | 110,000 | 111,000 | 107,000 | 109,000 | 817 |
| 2007/12/27 | 118,000 | 119,000 | 111,000 | 112,000 | 2,746 |
| 2007/12/26 | 114,000 | 122,000 | 109,000 | 118,000 | 3,330 |
| 2007/12/25 | 112,000 | 118,000 | 110,000 | 112,000 | 1,686 |
| 2007/12/21 | 111,000 | 117,000 | 104,000 | 113,000 | 3,144 |
| 2007/12/20 | 117,000 | 126,000 | 111,000 | 111,000 | 8,011 |
| 2007/12/19 | 116,000 | 125,000 | 112,000 | 118,000 | 9,293 |
| 2007/12/18 | 102,000 | 110,000 | 99,800 | 110,000 | 4,942 |
| 2007/12/17 | 107,000 | 108,000 | 99,600 | 99,600 | 2,552 |
| 2007/12/14 | 119,000 | 119,000 | 107,000 | 107,000 | 2,858 |
| 2007/12/13 | 121,000 | 121,000 | 115,000 | 118,000 | 2,445 |
| 2007/12/12 | 120,000 | 125,000 | 117,000 | 121,000 | 4,813 |
| 2007/12/11 | 117,000 | 131,000 | 112,000 | 123,000 | 8,810 |
| 2007/12/10 | 130,000 | 131,000 | 116,000 | 119,000 | 3,965 |
| 2007/12/07 | 132,000 | 138,000 | 129,000 | 129,000 | 3,752 |
| 2007/12/06 | 139,000 | 140,000 | 131,000 | 132,000 | 2,724 |
| 2007/12/05 | 136,000 | 140,000 | 130,000 | 137,000 | 3,491 |
| 2007/12/04 | 143,000 | 145,000 | 134,000 | 134,000 | 4,291 |
| 2007/12/03 | 140,000 | 146,000 | 137,000 | 143,000 | 6,514 |
| 2007/11/30 | 137,000 | 145,000 | 133,000 | 138,000 | 6,885 |
| 2007/11/29 | 156,000 | 158,000 | 137,000 | 137,000 | 16,064 |
| 2007/11/28 | 135,000 | 154,000 | 128,000 | 150,000 | 21,728 |
| 2007/11/27 | 117,000 | 136,000 | 112,000 | 135,000 | 12,293 |
| 2007/11/26 | 125,000 | 127,000 | 117,000 | 118,000 | 5,083 |
| 2007/11/22 | 125,000 | 129,000 | 116,000 | 122,000 | 8,533 |
| 2007/11/21 | 135,000 | 145,000 | 118,000 | 127,000 | 19,114 |
| 2007/11/20 | 108,000 | 127,000 | 105,000 | 127,000 | 23,143 |
| 2007/11/19 | 100,000 | 107,000 | 100,000 | 107,000 | 4,288 |
| 2007/11/16 | 96,100 | 103,000 | 93,000 | 96,200 | 6,626 |
| 2007/11/15 | 107,000 | 114,000 | 101,000 | 105,000 | 5,048 |
| 2007/11/14 | 115,000 | 117,000 | 104,000 | 109,000 | 7,869 |
| 2007/11/13 | 119,000 | 122,000 | 107,000 | 107,000 | 8,088 |
| 2007/11/12 | 111,000 | 122,000 | 102,000 | 116,000 | 16,290 |
| 2007/11/09 | 135,000 | 145,000 | 121,000 | 121,000 | 11,845 |
| 2007/11/08 | 144,000 | 152,000 | 126,000 | 141,000 | 13,549 |
| 2007/11/07 | 168,000 | 176,000 | 135,000 | 146,000 | 16,751 |
| 2007/11/06 | 145,000 | 169,000 | 138,000 | 165,000 | 17,873 |
| 2007/11/05 | 153,000 | 156,000 | 146,000 | 149,000 | 14,997 |
| 2007/11/02 | 114,000 | 136,000 | 112,000 | 136,000 | 16,082 |
| 2007/11/01 | 108,000 | 116,000 | 96,500 | 116,000 | 8,444 |
| 2007/10/31 | 120,000 | 130,000 | 99,200 | 102,000 | 13,171 |
| 2007/10/30 | 114,000 | 118,000 | 111,000 | 118,000 | 7,114 |
| 2007/10/29 | 97,900 | 97,900 | 97,900 | 97,900 | 144 |
| 2007/10/26 | 77,900 | 77,900 | 77,900 | 77,900 | 70 |
| 2007/10/25 | 67,900 | 67,900 | 67,900 | 67,900 | 53 |
| 2007/10/24 | 62,900 | 62,900 | 62,900 | 62,900 | 50 |
| 2007/10/23 | 57,900 | 57,900 | 57,900 | 57,900 | 53 |
| 2007/10/22 | 49,950 | 54,100 | 48,000 | 52,900 | 627 |
| 2007/10/19 | 51,500 | 53,000 | 50,800 | 52,100 | 803 |
| 2007/10/18 | 48,500 | 50,500 | 46,950 | 50,500 | 698 |
| 2007/10/17 | 47,600 | 48,850 | 46,000 | 46,450 | 555 |
| 2007/10/16 | 48,500 | 49,900 | 47,900 | 48,850 | 459 |
| 2007/10/15 | 54,500 | 55,600 | 51,100 | 52,000 | 454 |
| 2007/10/12 | 55,200 | 56,600 | 53,300 | 55,000 | 534 |
| 2007/10/11 | 54,000 | 58,200 | 53,600 | 56,200 | 1,419 |
| 2007/10/10 | 62,100 | 62,100 | 57,100 | 58,500 | 2,737 |
| 2007/10/09 | 55,100 | 57,100 | 54,300 | 57,100 | 508 |
| 2007/10/05 | 51,900 | 52,300 | 50,100 | 52,100 | 1,682 |
| 2007/10/04 | 44,700 | 48,300 | 44,000 | 48,300 | 797 |
| 2007/10/03 | 41,900 | 44,950 | 40,000 | 44,300 | 534 |
| 2007/10/02 | 41,500 | 42,000 | 40,350 | 41,900 | 318 |
| 2007/10/01 | 39,900 | 41,600 | 39,450 | 39,850 | 508 |
| 2007/09/28 | 43,600 | 43,600 | 39,600 | 42,500 | 986 |
| 2007/09/27 | 37,500 | 40,400 | 37,500 | 40,400 | 709 |
| 2007/09/26 | 33,000 | 36,900 | 32,000 | 36,400 | 744 |
| 2007/09/25 | 35,050 | 35,100 | 32,900 | 34,000 | 230 |
| 2007/09/21 | 35,000 | 35,400 | 34,000 | 35,000 | 291 |
| 2007/09/20 | 38,000 | 38,000 | 36,000 | 36,100 | 218 |
| 2007/09/19 | 37,500 | 39,400 | 37,000 | 37,950 | 342 |
| 2007/09/18 | 39,550 | 39,550 | 36,200 | 36,350 | 692 |
| 2007/09/14 | 41,200 | 41,200 | 39,000 | 40,200 | 581 |
| 2007/09/13 | 44,250 | 44,400 | 41,700 | 41,700 | 389 |
| 2007/09/12 | 45,700 | 45,750 | 44,000 | 45,300 | 249 |
| 2007/09/11 | 45,100 | 46,500 | 45,000 | 46,500 | 245 |
| 2007/09/10 | 46,300 | 46,800 | 45,650 | 45,750 | 239 |
| 2007/09/07 | 47,650 | 48,050 | 47,000 | 47,400 | 100 |
| 2007/09/06 | 48,900 | 48,900 | 47,500 | 47,650 | 231 |
| 2007/09/05 | 50,200 | 51,500 | 49,000 | 49,300 | 469 |
| 2007/09/04 | 49,800 | 50,200 | 49,150 | 50,200 | 244 |
| 2007/09/03 | 50,700 | 50,800 | 49,800 | 50,300 | 98 |
| 2007/08/31 | 49,000 | 51,200 | 48,800 | 50,500 | 246 |
| 2007/08/30 | 50,600 | 51,500 | 49,600 | 49,800 | 297 |
| 2007/08/29 | 50,000 | 50,000 | 48,800 | 49,600 | 265 |
| 2007/08/28 | 50,300 | 50,900 | 50,000 | 50,400 | 291 |
| 2007/08/27 | 51,100 | 51,200 | 50,200 | 50,300 | 263 |
| 2007/08/24 | 51,500 | 52,000 | 50,500 | 50,700 | 443 |
| 2007/08/23 | 51,100 | 52,200 | 50,700 | 51,700 | 502 |
| 2007/08/22 | 51,300 | 52,200 | 49,500 | 50,700 | 439 |
| 2007/08/21 | 51,300 | 54,900 | 49,500 | 52,600 | 903 |
| 2007/08/20 | 50,500 | 50,600 | 48,100 | 50,600 | 1,104 |
| 2007/08/17 | 50,000 | 54,500 | 46,500 | 46,550 | 883 |
| 2007/08/16 | 47,600 | 52,000 | 47,000 | 52,000 | 1,920 |
| 2007/08/15 | 52,500 | 54,300 | 51,800 | 52,000 | 404 |
| 2007/08/14 | 55,000 | 56,000 | 53,600 | 54,500 | 507 |
| 2007/08/13 | 53,200 | 55,000 | 53,200 | 54,000 | 1,068 |
| 2007/08/10 | 57,100 | 58,900 | 56,400 | 58,200 | 624 |
| 2007/08/09 | 59,000 | 62,000 | 57,200 | 58,500 | 661 |
| 2007/08/08 | 59,900 | 62,500 | 55,100 | 59,200 | 1,257 |
| 2007/08/07 | 64,900 | 65,700 | 59,600 | 59,900 | 1,016 |
| 2007/08/06 | 65,300 | 66,300 | 64,400 | 64,600 | 499 |
| 2007/08/03 | 68,000 | 68,000 | 66,500 | 66,800 | 421 |
| 2007/08/02 | 67,100 | 69,200 | 67,000 | 68,000 | 530 |
| 2007/08/01 | 68,800 | 69,200 | 67,300 | 67,900 | 455 |
| 2007/07/31 | 70,500 | 71,300 | 68,800 | 68,800 | 689 |
| 2007/07/30 | 67,500 | 70,500 | 66,200 | 70,200 | 662 |
| 2007/07/27 | 70,000 | 70,800 | 68,600 | 69,000 | 895 |
| 2007/07/26 | 70,800 | 73,900 | 70,600 | 71,000 | 848 |
| 2007/07/25 | 69,800 | 72,100 | 69,500 | 70,100 | 1,119 |
| 2007/07/24 | 70,200 | 75,300 | 69,000 | 72,800 | 2,035 |
| 2007/07/23 | 71,300 | 73,100 | 68,400 | 70,400 | 1,431 |
| 2007/07/20 | 76,000 | 77,100 | 71,500 | 73,900 | 1,857 |
| 2007/07/19 | 82,500 | 83,600 | 77,000 | 78,100 | 2,063 |
| 2007/07/18 | 78,700 | 84,600 | 76,000 | 78,900 | 3,150 |
| 2007/07/17 | 85,600 | 86,000 | 78,500 | 78,700 | 3,830 |
| 2007/07/13 | 93,000 | 95,900 | 87,300 | 88,500 | 5,605 |
| 2007/07/12 | 97,000 | 97,000 | 95,000 | 97,000 | 9,100 |
| 2007/07/11 | 78,000 | 87,000 | 77,100 | 87,000 | 7,584 |
| 2007/07/10 | 70,700 | 80,600 | 70,300 | 77,000 | 2,485 |
| 2007/07/09 | 72,700 | 72,800 | 70,200 | 71,200 | 935 |
| 2007/07/06 | 75,000 | 75,500 | 73,400 | 74,700 | 482 |
| 2007/07/05 | 77,700 | 78,200 | 76,500 | 76,500 | 375 |
| 2007/07/04 | 78,600 | 79,600 | 77,500 | 77,700 | 583 |
| 2007/07/03 | 81,100 | 81,100 | 77,900 | 79,100 | 563 |
| 2007/07/02 | 80,000 | 81,800 | 80,000 | 80,600 | 286 |
| 2007/06/29 | 80,900 | 81,000 | 80,000 | 80,000 | 379 |
| 2007/06/28 | 80,600 | 81,300 | 79,800 | 80,600 | 431 |
| 2007/06/27 | 81,900 | 81,900 | 79,900 | 80,000 | 446 |
| 2007/06/26 | 81,000 | 81,900 | 80,100 | 80,600 | 407 |
| 2007/06/25 | 82,000 | 82,100 | 80,500 | 81,000 | 848 |
| 2007/06/22 | 82,000 | 84,400 | 82,000 | 83,400 | 1,696 |
| 2007/06/21 | 77,100 | 81,800 | 77,100 | 80,900 | 3,614 |
| 2007/06/20 | 87,100 | 87,100 | 87,100 | 87,100 | 112 |
| 2007/06/19 | 100,000 | 103,000 | 94,500 | 97,100 | 3,820 |
| 2007/06/18 | 91,600 | 99,200 | 91,600 | 99,200 | 5,309 |
| 2007/06/15 | 89,000 | 91,600 | 88,200 | 89,200 | 754 |
| 2007/06/14 | 84,300 | 90,500 | 84,200 | 89,000 | 1,340 |
| 2007/06/13 | 86,000 | 86,000 | 84,100 | 84,600 | 251 |
| 2007/06/12 | 90,000 | 90,000 | 85,000 | 86,300 | 441 |
| 2007/06/11 | 91,900 | 91,900 | 89,000 | 89,000 | 553 |
| 2007/06/08 | 88,200 | 90,500 | 87,300 | 89,000 | 732 |
| 2007/06/07 | 88,100 | 89,400 | 88,100 | 88,600 | 273 |
| 2007/06/06 | 89,100 | 90,000 | 88,100 | 88,800 | 435 |
| 2007/06/05 | 91,300 | 91,300 | 89,100 | 89,600 | 621 |
| 2007/06/04 | 91,800 | 93,900 | 91,400 | 91,800 | 1,045 |
| 2007/06/01 | 90,000 | 93,100 | 89,400 | 92,100 | 1,409 |
| 2007/05/31 | 90,300 | 90,300 | 88,100 | 89,800 | 588 |
| 2007/05/30 | 91,200 | 91,500 | 88,700 | 90,200 | 747 |
| 2007/05/29 | 88,300 | 91,300 | 88,300 | 89,900 | 908 |
| 2007/05/28 | 87,000 | 89,800 | 86,300 | 88,200 | 1,331 |
| 2007/05/25 | 86,400 | 88,900 | 84,000 | 86,000 | 1,094 |
| 2007/05/24 | 90,000 | 90,200 | 86,000 | 87,700 | 1,309 |
| 2007/05/23 | 93,000 | 94,400 | 87,300 | 89,000 | 3,913 |
| 2007/05/22 | 85,000 | 92,000 | 83,500 | 92,000 | 5,090 |
| 2007/05/21 | 82,000 | 83,200 | 81,600 | 82,000 | 1,414 |
| 2007/05/18 | 84,500 | 91,700 | 82,600 | 86,200 | 2,955 |
| 2007/05/17 | 87,000 | 87,000 | 82,000 | 82,900 | 1,634 |
| 2007/05/16 | 90,900 | 91,700 | 88,000 | 88,800 | 1,984 |
| 2007/05/15 | 96,500 | 100,000 | 95,000 | 97,900 | 1,172 |
| 2007/05/14 | 105,000 | 106,000 | 99,000 | 99,000 | 1,420 |
| 2007/05/11 | 105,000 | 107,000 | 101,000 | 104,000 | 1,568 |
| 2007/05/10 | 115,000 | 115,000 | 102,000 | 107,000 | 4,704 |
| 2007/05/09 | 131,000 | 132,000 | 117,000 | 118,000 | 8,933 |
| 2007/05/08 | 119,000 | 125,000 | 116,000 | 125,000 | 11,969 |
| 2007/05/07 | 105,000 | 105,000 | 105,000 | 105,000 | 323 |
| 2007/05/02 | 98,500 | 98,500 | 94,000 | 94,500 | 1,415 |
| 2007/05/01 | 100,000 | 103,000 | 95,500 | 98,600 | 1,814 |
| 2007/04/27 | 97,900 | 106,000 | 97,000 | 99,100 | 2,728 |
| 2007/04/26 | 108,000 | 109,000 | 96,600 | 99,900 | 2,830 |
| 2007/04/25 | 113,000 | 114,000 | 106,000 | 106,000 | 2,737 |
| 2007/04/24 | 109,000 | 120,000 | 103,000 | 113,000 | 3,086 |
| 2007/04/23 | 124,000 | 124,000 | 104,000 | 110,000 | 3,143 |
| 2007/04/20 | 124,000 | 131,000 | 122,000 | 123,000 | 2,203 |
| 2007/04/19 | 126,000 | 127,000 | 121,000 | 122,000 | 785 |
| 2007/04/18 | 129,000 | 131,000 | 124,000 | 125,000 | 1,172 |
| 2007/04/17 | 131,000 | 132,000 | 129,000 | 129,000 | 961 |
| 2007/04/16 | 134,000 | 134,000 | 126,000 | 130,000 | 1,396 |
| 2007/04/13 | 136,000 | 136,000 | 133,000 | 134,000 | 1,013 |
| 2007/04/12 | 139,000 | 139,000 | 133,000 | 136,000 | 1,903 |
| 2007/04/11 | 143,000 | 146,000 | 135,000 | 137,000 | 6,480 |
| 2007/04/10 | 133,000 | 150,000 | 133,000 | 140,000 | 15,712 |
| 2007/04/09 | 132,000 | 138,000 | 129,000 | 133,000 | 3,960 |
| 2007/04/06 | 138,000 | 140,000 | 128,000 | 129,000 | 3,992 |
| 2007/04/05 | 125,000 | 143,000 | 125,000 | 138,000 | 12,078 |
| 2007/04/04 | 126,000 | 127,000 | 124,000 | 124,000 | 574 |
| 2007/04/03 | 127,000 | 127,000 | 124,000 | 124,000 | 602 |
| 2007/04/02 | 130,000 | 132,000 | 126,000 | 128,000 | 1,243 |
| 2007/03/30 | 133,000 | 134,000 | 130,000 | 132,000 | 1,037 |
| 2007/03/29 | 133,000 | 137,000 | 128,000 | 132,000 | 2,199 |
| 2007/03/28 | 129,000 | 138,000 | 127,000 | 134,000 | 2,306 |
| 2007/03/27 | 137,000 | 137,000 | 128,000 | 131,000 | 2,614 |
| 2007/03/26 | 132,000 | 139,000 | 132,000 | 138,000 | 2,636 |
| 2007/03/23 | 140,000 | 143,000 | 129,000 | 132,000 | 3,369 |
| 2007/03/22 | 138,000 | 143,000 | 135,000 | 137,000 | 4,108 |
| 2007/03/20 | 145,000 | 148,000 | 130,000 | 130,000 | 11,570 |
| 2007/03/19 | 118,000 | 137,000 | 117,000 | 137,000 | 6,983 |
| 2007/03/16 | 124,000 | 126,000 | 117,000 | 117,000 | 3,303 |
| 2007/03/15 | 130,000 | 135,000 | 126,000 | 126,000 | 2,751 |
| 2007/03/14 | 124,000 | 129,000 | 123,000 | 125,000 | 2,858 |
| 2007/03/13 | 137,000 | 138,000 | 131,000 | 132,000 | 2,355 |
| 2007/03/12 | 145,000 | 146,000 | 138,000 | 140,000 | 2,102 |
| 2007/03/09 | 147,000 | 148,000 | 141,000 | 143,000 | 2,743 |
| 2007/03/08 | 141,000 | 150,000 | 138,000 | 147,000 | 3,425 |
| 2007/03/07 | 159,000 | 159,000 | 141,000 | 143,000 | 6,213 |
| 2007/03/06 | 140,000 | 150,000 | 139,000 | 150,000 | 5,896 |
| 2007/03/05 | 146,000 | 147,000 | 129,000 | 131,000 | 3,907 |
| 2007/03/02 | 155,000 | 159,000 | 147,000 | 148,000 | 4,801 |
| 2007/03/01 | 167,000 | 172,000 | 153,000 | 153,000 | 10,496 |
| 2007/02/28 | 139,000 | 174,000 | 138,000 | 161,000 | 17,034 |
| 2007/02/27 | 141,000 | 159,000 | 141,000 | 159,000 | 15,077 |
| 2007/02/26 | 141,000 | 142,000 | 135,000 | 139,000 | 5,948 |
| 2007/02/23 | 158,000 | 164,000 | 144,000 | 147,000 | 6,693 |
| 2007/02/22 | 175,000 | 176,000 | 167,000 | 170,000 | 1,848 |
| 2007/02/21 | 177,000 | 182,000 | 171,000 | 173,000 | 2,002 |
| 2007/02/20 | 174,000 | 185,000 | 173,000 | 176,000 | 3,876 |
| 2007/02/19 | 170,000 | 182,000 | 163,000 | 176,000 | 4,829 |
| 2007/02/16 | 179,000 | 186,000 | 172,000 | 172,000 | 4,917 |
| 2007/02/15 | 182,000 | 196,000 | 177,000 | 191,000 | 7,495 |
| 2007/02/14 | 185,000 | 185,000 | 165,000 | 177,000 | 9,386 |
| 2007/02/13 | 198,000 | 205,000 | 186,000 | 186,000 | 7,017 |
| 2007/02/09 | 209,000 | 221,000 | 207,000 | 212,000 | 10,748 |
| 2007/02/08 | 201,000 | 213,000 | 194,000 | 203,000 | 5,791 |
| 2007/02/07 | 216,000 | 217,000 | 201,000 | 204,000 | 5,565 |
| 2007/02/06 | 221,000 | 226,000 | 212,000 | 212,000 | 5,254 |
| 2007/02/05 | 216,000 | 224,000 | 206,000 | 224,000 | 12,892 |
| 2007/02/02 | 231,000 | 236,000 | 206,000 | 212,000 | 19,262 |
| 2007/02/01 | 198,000 | 224,000 | 194,000 | 224,000 | 20,492 |
| 2007/01/31 | 206,000 | 207,000 | 186,000 | 194,000 | 9,051 |
| 2007/01/30 | 226,000 | 227,000 | 204,000 | 208,000 | 7,081 |
| 2007/01/29 | 235,000 | 238,000 | 223,000 | 228,000 | 10,881 |
| 2007/01/26 | 231,000 | 233,000 | 213,000 | 230,000 | 13,358 |
| 2007/01/25 | 232,000 | 248,000 | 218,000 | 220,000 | 24,006 |
| 2007/01/24 | 209,000 | 238,000 | 205,000 | 228,000 | 39,234 |
| 2007/01/23 | 168,000 | 201,000 | 167,000 | 201,000 | 16,554 |
| 2007/01/22 | 206,000 | 207,000 | 171,000 | 171,000 | 9,200 |
| 2007/01/19 | 208,000 | 211,000 | 184,000 | 196,000 | 13,210 |
| 2007/01/18 | 202,000 | 213,000 | 197,000 | 207,000 | 17,563 |
| 2007/01/17 | 176,000 | 200,000 | 176,000 | 190,000 | 23,080 |
| 2007/01/16 | 176,000 | 193,000 | 166,000 | 173,000 | 30,211 |
| 2007/01/15 | 148,000 | 163,000 | 147,000 | 163,000 | 11,574 |
| 2007/01/12 | 145,000 | 156,000 | 141,000 | 143,000 | 13,732 |
| 2007/01/11 | 137,000 | 149,000 | 134,000 | 149,000 | 13,378 |
| 2007/01/10 | 120,000 | 138,000 | 119,000 | 133,000 | 12,227 |
| 2007/01/09 | 129,000 | 136,000 | 117,000 | 119,000 | 12,793 |
| 2007/01/05 | 118,000 | 130,000 | 112,000 | 129,000 | 15,522 |
| 2007/01/04 | 108,000 | 110,000 | 107,000 | 110,000 | 1,300 |