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 |
|---|---|---|---|---|---|
| 2008/12/30 | 22,800 | 23,000 | 22,200 | 22,800 | 77 |
| 2008/12/29 | 21,200 | 23,000 | 21,000 | 23,000 | 235 |
| 2008/12/26 | 21,050 | 21,790 | 20,500 | 21,210 | 213 |
| 2008/12/25 | 20,000 | 23,390 | 20,000 | 21,800 | 118 |
| 2008/12/24 | 21,300 | 21,600 | 20,300 | 20,400 | 166 |
| 2008/12/22 | 22,100 | 22,900 | 21,600 | 21,600 | 336 |
| 2008/12/19 | 23,400 | 23,400 | 21,600 | 22,420 | 685 |
| 2008/12/18 | 24,100 | 24,680 | 23,100 | 23,400 | 219 |
| 2008/12/17 | 26,270 | 27,950 | 24,050 | 24,060 | 933 |
| 2008/12/16 | 25,700 | 28,700 | 24,800 | 25,720 | 1,709 |
| 2008/12/15 | 23,630 | 25,700 | 23,200 | 25,700 | 316 |
| 2008/12/12 | 25,000 | 25,370 | 23,600 | 23,620 | 152 |
| 2008/12/11 | 25,000 | 25,300 | 24,300 | 25,300 | 140 |
| 2008/12/10 | 25,000 | 25,690 | 24,300 | 25,380 | 119 |
| 2008/12/09 | 25,000 | 25,000 | 24,100 | 25,000 | 116 |
| 2008/12/08 | 23,320 | 24,840 | 23,000 | 24,840 | 166 |
| 2008/12/05 | 23,000 | 23,400 | 22,500 | 22,720 | 84 |
| 2008/12/04 | 23,100 | 23,300 | 22,700 | 22,710 | 186 |
| 2008/12/03 | 24,570 | 25,500 | 24,010 | 24,020 | 62 |
| 2008/12/02 | 25,000 | 25,400 | 23,700 | 24,270 | 177 |
| 2008/12/01 | 27,800 | 27,800 | 25,350 | 25,700 | 83 |
| 2008/11/28 | 27,010 | 27,440 | 26,100 | 27,200 | 145 |
| 2008/11/27 | 26,410 | 27,000 | 26,000 | 26,880 | 74 |
| 2008/11/26 | 26,500 | 26,790 | 25,700 | 26,200 | 43 |
| 2008/11/25 | 27,500 | 27,980 | 26,150 | 26,160 | 263 |
| 2008/11/21 | 22,600 | 26,100 | 22,000 | 25,800 | 338 |
| 2008/11/20 | 24,980 | 25,000 | 24,000 | 24,600 | 305 |
| 2008/11/19 | 28,310 | 29,510 | 25,010 | 26,780 | 529 |
| 2008/11/18 | 29,000 | 30,000 | 28,000 | 28,010 | 141 |
| 2008/11/17 | 28,110 | 31,300 | 28,100 | 30,000 | 236 |
| 2008/11/14 | 32,750 | 34,000 | 31,500 | 31,500 | 223 |
| 2008/11/13 | 32,400 | 32,500 | 31,250 | 31,550 | 129 |
| 2008/11/12 | 34,100 | 34,100 | 32,400 | 33,700 | 178 |
| 2008/11/11 | 33,600 | 35,000 | 32,000 | 34,050 | 436 |
| 2008/11/10 | 33,500 | 34,000 | 30,300 | 34,000 | 1,139 |
| 2008/11/07 | 33,050 | 34,500 | 32,300 | 34,300 | 434 |
| 2008/11/06 | 35,300 | 38,000 | 33,300 | 35,700 | 805 |
| 2008/11/05 | 34,900 | 35,700 | 34,200 | 35,700 | 1,059 |
| 2008/11/04 | 28,390 | 31,700 | 28,390 | 31,700 | 797 |
| 2008/10/31 | 28,500 | 29,000 | 27,500 | 28,690 | 230 |
| 2008/10/30 | 26,800 | 27,680 | 25,600 | 27,590 | 335 |
| 2008/10/29 | 26,690 | 27,000 | 25,000 | 26,500 | 402 |
| 2008/10/28 | 22,000 | 24,290 | 20,000 | 24,290 | 546 |
| 2008/10/27 | 23,000 | 25,500 | 23,000 | 23,000 | 720 |
| 2008/10/24 | 29,700 | 29,700 | 26,000 | 26,000 | 433 |
| 2008/10/23 | 29,900 | 29,990 | 27,200 | 28,810 | 469 |
| 2008/10/22 | 32,050 | 32,050 | 29,800 | 31,200 | 425 |
| 2008/10/21 | 31,500 | 32,500 | 30,700 | 31,650 | 611 |
| 2008/10/20 | 30,500 | 31,800 | 29,500 | 30,700 | 415 |
| 2008/10/17 | 32,400 | 32,400 | 29,200 | 30,300 | 578 |
| 2008/10/16 | 29,310 | 31,000 | 29,000 | 29,700 | 509 |
| 2008/10/15 | 29,300 | 32,000 | 27,900 | 32,000 | 920 |
| 2008/10/14 | 29,000 | 29,000 | 29,000 | 29,000 | 57 |
| 2008/10/10 | 26,000 | 26,500 | 26,000 | 26,000 | 441 |
| 2008/10/09 | 29,000 | 30,800 | 29,000 | 29,000 | 546 |
| 2008/10/08 | 32,700 | 33,000 | 31,100 | 31,100 | 883 |
| 2008/10/07 | 34,350 | 38,500 | 34,350 | 35,100 | 1,390 |
| 2008/10/06 | 36,750 | 38,350 | 35,000 | 38,350 | 2,486 |
| 2008/10/03 | 33,800 | 34,350 | 31,100 | 34,350 | 849 |
| 2008/10/02 | 29,700 | 33,600 | 27,910 | 30,350 | 985 |
| 2008/10/01 | 34,900 | 38,900 | 30,900 | 30,900 | 2,658 |
| 2008/09/30 | 37,500 | 39,500 | 34,900 | 34,900 | 2,126 |
| 2008/09/29 | 38,900 | 38,900 | 38,900 | 38,900 | 1,303 |
| 2008/09/26 | 34,900 | 34,900 | 34,900 | 34,900 | 258 |
| 2008/09/25 | 30,900 | 30,900 | 30,900 | 30,900 | 115 |
| 2008/09/24 | 27,900 | 27,900 | 27,800 | 27,900 | 385 |
| 2008/09/22 | 22,400 | 24,900 | 22,400 | 24,900 | 652 |
| 2008/09/19 | 21,400 | 24,000 | 21,400 | 21,900 | 621 |
| 2008/09/18 | 22,000 | 22,000 | 20,240 | 21,700 | 331 |
| 2008/09/17 | 23,000 | 23,480 | 21,500 | 22,600 | 820 |
| 2008/09/16 | 17,100 | 23,000 | 17,100 | 23,000 | 1,623 |
| 2008/09/12 | 21,000 | 21,000 | 19,030 | 20,000 | 680 |
| 2008/09/11 | 17,130 | 19,300 | 17,130 | 19,300 | 425 |
| 2008/09/10 | 16,510 | 17,600 | 16,510 | 17,300 | 273 |
| 2008/09/09 | 17,800 | 17,800 | 16,600 | 17,000 | 329 |
| 2008/09/08 | 16,000 | 17,800 | 15,680 | 17,800 | 762 |
| 2008/09/05 | 16,450 | 16,450 | 15,640 | 15,680 | 984 |
| 2008/09/04 | 17,810 | 18,250 | 17,610 | 17,610 | 935 |
| 2008/09/03 | 21,330 | 21,710 | 19,610 | 19,610 | 784 |
| 2008/09/02 | 24,500 | 24,500 | 22,510 | 22,610 | 190 |
| 2008/09/01 | 23,450 | 23,930 | 23,450 | 23,900 | 45 |
| 2008/08/29 | 24,000 | 24,900 | 24,000 | 24,400 | 182 |
| 2008/08/28 | 25,050 | 25,200 | 24,000 | 24,000 | 103 |
| 2008/08/27 | 25,600 | 25,600 | 24,510 | 24,700 | 142 |
| 2008/08/26 | 25,010 | 25,250 | 24,500 | 25,100 | 75 |
| 2008/08/25 | 25,240 | 25,600 | 25,000 | 25,010 | 291 |
| 2008/08/22 | 26,000 | 26,700 | 25,050 | 25,600 | 238 |
| 2008/08/21 | 23,650 | 25,000 | 23,650 | 25,000 | 323 |
| 2008/08/20 | 23,000 | 23,900 | 23,000 | 23,340 | 757 |
| 2008/08/19 | 25,200 | 26,290 | 25,000 | 25,400 | 743 |
| 2008/08/18 | 27,600 | 28,500 | 27,430 | 27,900 | 292 |
| 2008/08/15 | 27,600 | 29,150 | 26,900 | 29,050 | 204 |
| 2008/08/14 | 32,500 | 32,500 | 29,050 | 29,050 | 743 |
| 2008/08/13 | 34,500 | 35,150 | 32,900 | 33,050 | 319 |
| 2008/08/12 | 34,100 | 35,250 | 34,100 | 35,000 | 139 |
| 2008/08/11 | 35,000 | 35,000 | 34,100 | 34,150 | 111 |
| 2008/08/08 | 33,200 | 34,800 | 33,200 | 34,700 | 85 |
| 2008/08/07 | 34,200 | 34,950 | 33,800 | 34,400 | 194 |
| 2008/08/06 | 34,000 | 35,000 | 33,700 | 34,600 | 105 |
| 2008/08/05 | 33,500 | 34,100 | 33,050 | 34,000 | 173 |
| 2008/08/04 | 35,000 | 35,950 | 33,300 | 34,000 | 272 |
| 2008/08/01 | 36,400 | 37,000 | 34,750 | 35,000 | 267 |
| 2008/07/31 | 36,750 | 37,300 | 36,300 | 36,800 | 165 |
| 2008/07/30 | 37,150 | 37,550 | 36,600 | 37,550 | 172 |
| 2008/07/29 | 37,500 | 37,850 | 36,600 | 37,550 | 181 |
| 2008/07/28 | 37,000 | 37,600 | 36,750 | 37,500 | 85 |
| 2008/07/25 | 38,350 | 38,350 | 36,000 | 36,650 | 294 |
| 2008/07/24 | 37,600 | 39,200 | 36,250 | 37,950 | 262 |
| 2008/07/23 | 35,400 | 38,400 | 35,400 | 37,700 | 281 |
| 2008/07/22 | 35,600 | 36,400 | 35,000 | 35,200 | 314 |
| 2008/07/18 | 37,800 | 38,000 | 37,000 | 37,150 | 208 |
| 2008/07/17 | 37,900 | 39,400 | 37,550 | 37,800 | 139 |
| 2008/07/16 | 37,000 | 37,750 | 36,500 | 37,300 | 213 |
| 2008/07/15 | 38,500 | 39,500 | 37,000 | 37,050 | 350 |
| 2008/07/14 | 40,100 | 40,100 | 39,050 | 39,200 | 107 |
| 2008/07/11 | 40,100 | 40,500 | 39,500 | 40,200 | 118 |
| 2008/07/10 | 40,500 | 41,600 | 40,000 | 40,100 | 341 |
| 2008/07/09 | 41,800 | 42,000 | 40,400 | 41,500 | 193 |
| 2008/07/08 | 42,000 | 44,000 | 40,100 | 40,600 | 283 |
| 2008/07/07 | 40,500 | 41,700 | 40,000 | 41,700 | 170 |
| 2008/07/04 | 41,000 | 41,950 | 40,200 | 40,500 | 138 |
| 2008/07/03 | 39,100 | 42,000 | 39,000 | 40,900 | 265 |
| 2008/07/02 | 41,000 | 41,500 | 39,800 | 39,950 | 321 |
| 2008/07/01 | 42,100 | 42,150 | 40,500 | 41,200 | 553 |
| 2008/06/30 | 41,700 | 42,150 | 40,200 | 42,150 | 1,090 |
| 2008/06/27 | 36,650 | 39,450 | 36,600 | 38,150 | 1,218 |
| 2008/06/26 | 43,100 | 43,700 | 40,000 | 40,000 | 650 |
| 2008/06/25 | 46,800 | 47,100 | 43,000 | 43,100 | 531 |
| 2008/06/24 | 46,200 | 47,900 | 46,100 | 46,400 | 299 |
| 2008/06/23 | 48,150 | 48,400 | 46,000 | 46,000 | 669 |
| 2008/06/20 | 49,200 | 49,700 | 48,600 | 48,650 | 309 |
| 2008/06/19 | 50,200 | 50,200 | 49,000 | 49,200 | 210 |
| 2008/06/18 | 50,900 | 51,000 | 49,450 | 49,550 | 641 |
| 2008/06/17 | 49,600 | 51,000 | 49,600 | 50,600 | 382 |
| 2008/06/16 | 50,500 | 50,500 | 48,000 | 49,300 | 757 |
| 2008/06/13 | 50,500 | 51,400 | 50,200 | 51,000 | 386 |
| 2008/06/12 | 50,800 | 51,700 | 50,400 | 50,500 | 510 |
| 2008/06/11 | 50,600 | 51,800 | 50,200 | 51,200 | 812 |
| 2008/06/10 | 54,100 | 54,600 | 50,000 | 50,400 | 1,049 |
| 2008/06/09 | 55,400 | 55,400 | 53,900 | 54,000 | 429 |
| 2008/06/06 | 55,700 | 56,000 | 55,100 | 55,700 | 278 |
| 2008/06/05 | 55,400 | 56,000 | 54,900 | 56,000 | 388 |
| 2008/06/04 | 55,900 | 56,200 | 55,200 | 55,400 | 630 |
| 2008/06/03 | 55,700 | 57,000 | 55,500 | 56,300 | 616 |
| 2008/06/02 | 54,900 | 58,700 | 54,900 | 56,600 | 1,518 |
| 2008/05/30 | 55,100 | 55,600 | 54,400 | 54,900 | 371 |
| 2008/05/29 | 54,100 | 55,500 | 53,800 | 54,700 | 511 |
| 2008/05/28 | 55,600 | 56,600 | 54,000 | 54,000 | 717 |
| 2008/05/27 | 56,400 | 56,600 | 54,700 | 56,000 | 723 |
| 2008/05/26 | 58,500 | 61,400 | 54,100 | 55,600 | 2,424 |
| 2008/05/23 | 60,400 | 61,900 | 59,000 | 59,000 | 2,393 |
| 2008/05/22 | 58,800 | 62,200 | 56,200 | 61,000 | 5,434 |
| 2008/05/21 | 56,300 | 58,700 | 54,900 | 57,600 | 1,882 |
| 2008/05/20 | 55,600 | 57,000 | 54,000 | 54,300 | 544 |
| 2008/05/19 | 53,500 | 56,700 | 52,900 | 55,600 | 650 |
| 2008/05/16 | 57,000 | 57,200 | 53,500 | 53,500 | 1,396 |
| 2008/05/15 | 60,000 | 61,200 | 57,100 | 57,100 | 1,993 |
| 2008/05/14 | 56,900 | 60,200 | 56,700 | 59,500 | 1,662 |
| 2008/05/13 | 57,700 | 61,200 | 56,200 | 57,400 | 2,430 |
| 2008/05/12 | 53,000 | 58,700 | 52,700 | 58,700 | 3,256 |
| 2008/05/09 | 58,500 | 61,100 | 53,700 | 53,700 | 3,057 |
| 2008/05/08 | 53,300 | 58,100 | 52,500 | 58,100 | 4,365 |
| 2008/05/07 | 52,600 | 53,600 | 52,000 | 53,100 | 736 |
| 2008/05/02 | 52,500 | 53,400 | 52,000 | 52,700 | 597 |
| 2008/05/01 | 53,900 | 54,300 | 51,700 | 52,300 | 583 |
| 2008/04/30 | 50,900 | 55,600 | 50,700 | 53,500 | 1,387 |
| 2008/04/28 | 52,800 | 52,800 | 51,200 | 51,300 | 826 |
| 2008/04/25 | 53,400 | 53,900 | 52,700 | 53,200 | 430 |
| 2008/04/24 | 53,600 | 54,300 | 53,000 | 53,100 | 502 |
| 2008/04/23 | 53,700 | 55,500 | 53,000 | 53,900 | 838 |
| 2008/04/22 | 53,800 | 56,900 | 53,400 | 55,000 | 789 |
| 2008/04/21 | 54,100 | 54,400 | 53,200 | 54,300 | 624 |
| 2008/04/18 | 52,900 | 53,400 | 52,500 | 52,700 | 419 |
| 2008/04/17 | 52,700 | 55,000 | 52,500 | 52,800 | 614 |
| 2008/04/16 | 53,400 | 53,500 | 51,800 | 52,300 | 607 |
| 2008/04/15 | 53,300 | 53,800 | 51,200 | 52,000 | 660 |
| 2008/04/14 | 54,000 | 58,000 | 53,000 | 53,300 | 1,951 |
| 2008/04/11 | 51,500 | 56,000 | 51,300 | 56,000 | 780 |
| 2008/04/10 | 51,700 | 52,000 | 50,500 | 51,000 | 533 |
| 2008/04/09 | 53,800 | 54,400 | 50,600 | 52,000 | 533 |
| 2008/04/08 | 55,800 | 55,800 | 53,600 | 53,700 | 373 |
| 2008/04/07 | 55,000 | 56,100 | 54,000 | 55,300 | 483 |
| 2008/04/04 | 56,600 | 56,900 | 55,100 | 55,200 | 415 |
| 2008/04/03 | 56,500 | 59,000 | 55,600 | 56,600 | 911 |
| 2008/04/02 | 55,000 | 58,000 | 52,000 | 56,000 | 1,916 |
| 2008/04/01 | 55,000 | 55,000 | 55,000 | 55,000 | 54 |
| 2008/03/31 | 65,500 | 65,500 | 60,000 | 60,000 | 364 |
| 2008/03/28 | 64,000 | 65,000 | 63,500 | 65,000 | 3,057 |
| 2008/03/27 | 56,700 | 60,000 | 56,300 | 60,000 | 2,147 |
| 2008/03/26 | 50,400 | 55,000 | 49,850 | 55,000 | 968 |
| 2008/03/25 | 51,200 | 52,500 | 49,900 | 50,000 | 752 |
| 2008/03/24 | 50,800 | 50,900 | 49,500 | 49,850 | 570 |
| 2008/03/21 | 49,700 | 50,800 | 48,100 | 50,800 | 789 |
| 2008/03/19 | 51,500 | 52,500 | 49,600 | 50,500 | 969 |
| 2008/03/18 | 50,500 | 51,200 | 49,200 | 50,500 | 655 |
| 2008/03/17 | 49,100 | 51,000 | 48,700 | 49,500 | 932 |
| 2008/03/14 | 57,900 | 59,800 | 53,500 | 53,500 | 812 |
| 2008/03/13 | 59,500 | 59,600 | 56,000 | 58,000 | 575 |
| 2008/03/12 | 60,800 | 61,400 | 57,500 | 58,500 | 1,085 |
| 2008/03/11 | 54,900 | 59,000 | 54,700 | 57,300 | 779 |
| 2008/03/10 | 56,000 | 58,000 | 53,500 | 57,400 | 1,531 |
| 2008/03/07 | 59,100 | 62,000 | 58,200 | 58,500 | 1,531 |
| 2008/03/06 | 64,000 | 65,900 | 61,900 | 62,100 | 2,918 |
| 2008/03/05 | 75,400 | 76,400 | 64,400 | 66,900 | 6,401 |
| 2008/03/04 | 74,400 | 74,400 | 70,000 | 74,400 | 7,375 |
| 2008/03/03 | 63,400 | 69,400 | 63,100 | 69,400 | 6,314 |
| 2008/02/29 | 61,000 | 64,400 | 60,100 | 64,400 | 5,854 |
| 2008/02/28 | 54,100 | 59,400 | 53,900 | 59,400 | 1,366 |
| 2008/02/27 | 55,200 | 55,500 | 53,500 | 54,400 | 642 |
| 2008/02/26 | 56,900 | 56,900 | 53,200 | 55,200 | 694 |
| 2008/02/25 | 59,100 | 60,000 | 55,800 | 56,100 | 834 |
| 2008/02/22 | 59,900 | 60,400 | 57,500 | 59,000 | 755 |
| 2008/02/21 | 61,500 | 62,800 | 59,300 | 60,900 | 875 |
| 2008/02/20 | 61,200 | 64,500 | 58,000 | 60,500 | 1,742 |
| 2008/02/19 | 63,000 | 65,800 | 61,200 | 61,500 | 2,653 |
| 2008/02/18 | 60,000 | 63,000 | 56,600 | 63,000 | 4,196 |
| 2008/02/15 | 52,100 | 58,100 | 51,300 | 58,000 | 2,520 |
| 2008/02/14 | 55,500 | 57,600 | 50,500 | 53,100 | 3,272 |
| 2008/02/13 | 52,300 | 53,500 | 50,200 | 53,500 | 1,182 |
| 2008/02/12 | 53,200 | 53,700 | 48,100 | 49,500 | 1,248 |
| 2008/02/08 | 55,000 | 55,500 | 52,500 | 53,100 | 797 |
| 2008/02/07 | 59,000 | 59,800 | 55,900 | 56,900 | 883 |
| 2008/02/06 | 60,900 | 60,900 | 59,200 | 60,000 | 894 |
| 2008/02/05 | 64,400 | 64,600 | 63,000 | 63,400 | 565 |
| 2008/02/04 | 66,700 | 66,700 | 64,600 | 65,200 | 1,054 |
| 2008/02/01 | 65,000 | 67,000 | 63,200 | 63,300 | 1,572 |
| 2008/01/31 | 71,000 | 72,400 | 65,400 | 66,200 | 4,680 |
| 2008/01/30 | 63,500 | 67,600 | 62,500 | 67,600 | 2,321 |
| 2008/01/29 | 64,900 | 65,200 | 60,600 | 62,600 | 2,103 |
| 2008/01/28 | 67,400 | 67,900 | 63,400 | 63,500 | 2,961 |
| 2008/01/25 | 72,000 | 73,200 | 68,100 | 68,400 | 3,182 |
| 2008/01/24 | 71,000 | 73,400 | 69,500 | 70,300 | 2,660 |
| 2008/01/23 | 72,700 | 72,700 | 66,500 | 69,600 | 2,205 |
| 2008/01/22 | 69,700 | 74,000 | 67,700 | 67,700 | 3,489 |
| 2008/01/21 | 77,000 | 83,500 | 75,000 | 77,700 | 6,819 |
| 2008/01/18 | 67,000 | 74,000 | 67,000 | 74,000 | 2,690 |
| 2008/01/17 | 66,500 | 69,000 | 65,400 | 69,000 | 3,153 |
| 2008/01/16 | 70,000 | 72,200 | 63,400 | 64,000 | 5,682 |
| 2008/01/15 | 91,800 | 91,800 | 71,800 | 73,400 | 5,831 |
| 2008/01/11 | 86,100 | 87,400 | 81,800 | 81,800 | 2,073 |
| 2008/01/10 | 102,000 | 102,000 | 90,100 | 91,800 | 2,100 |
| 2008/01/09 | 101,000 | 102,000 | 98,400 | 100,000 | 1,689 |
| 2008/01/08 | 104,000 | 106,000 | 102,000 | 105,000 | 937 |
| 2008/01/07 | 103,000 | 107,000 | 99,800 | 102,000 | 1,399 |
| 2008/01/04 | 104,000 | 108,000 | 101,000 | 104,000 | 961 |