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 |
|---|---|---|---|---|---|
| 2009/12/30 | 6,890 | 7,200 | 6,680 | 7,000 | 373 |
| 2009/12/29 | 6,900 | 7,400 | 6,820 | 6,990 | 964 |
| 2009/12/28 | 6,920 | 7,150 | 6,670 | 6,760 | 254 |
| 2009/12/25 | 7,220 | 7,220 | 6,900 | 7,020 | 678 |
| 2009/12/24 | 7,010 | 7,500 | 6,900 | 7,020 | 1,344 |
| 2009/12/22 | 7,340 | 7,980 | 6,900 | 6,990 | 1,260 |
| 2009/12/21 | 7,380 | 7,590 | 7,000 | 7,440 | 567 |
| 2009/12/18 | 7,800 | 7,800 | 7,000 | 7,100 | 1,296 |
| 2009/12/17 | 8,850 | 8,850 | 7,500 | 7,920 | 4,354 |
| 2009/12/16 | 7,000 | 7,850 | 6,700 | 7,850 | 2,162 |
| 2009/12/15 | 6,270 | 7,000 | 6,210 | 6,850 | 1,012 |
| 2009/12/14 | 6,000 | 6,270 | 6,000 | 6,270 | 217 |
| 2009/12/11 | 6,200 | 6,200 | 6,000 | 6,000 | 218 |
| 2009/12/10 | 6,200 | 6,280 | 6,200 | 6,210 | 280 |
| 2009/12/09 | 6,000 | 6,230 | 6,000 | 6,200 | 394 |
| 2009/12/08 | 6,100 | 6,250 | 5,970 | 6,020 | 352 |
| 2009/12/07 | 6,200 | 6,370 | 6,200 | 6,250 | 516 |
| 2009/12/04 | 6,100 | 6,290 | 6,100 | 6,190 | 452 |
| 2009/12/03 | 5,800 | 6,490 | 5,800 | 6,010 | 1,179 |
| 2009/12/02 | 5,450 | 5,900 | 5,300 | 5,800 | 1,388 |
| 2009/12/01 | 4,900 | 5,270 | 4,850 | 5,250 | 918 |
| 2009/11/30 | 4,700 | 4,890 | 4,700 | 4,800 | 114 |
| 2009/11/27 | 4,890 | 4,900 | 4,710 | 4,710 | 172 |
| 2009/11/26 | 4,710 | 4,890 | 4,610 | 4,750 | 148 |
| 2009/11/25 | 4,780 | 4,860 | 4,600 | 4,610 | 143 |
| 2009/11/24 | 5,060 | 5,090 | 4,800 | 4,800 | 180 |
| 2009/11/20 | 4,600 | 5,150 | 4,500 | 5,000 | 399 |
| 2009/11/19 | 4,870 | 4,990 | 4,700 | 4,700 | 317 |
| 2009/11/18 | 5,110 | 5,200 | 4,860 | 4,970 | 603 |
| 2009/11/17 | 5,480 | 5,480 | 5,100 | 5,300 | 432 |
| 2009/11/16 | 5,350 | 5,800 | 5,110 | 5,490 | 298 |
| 2009/11/13 | 5,400 | 5,990 | 5,400 | 5,650 | 332 |
| 2009/11/12 | 5,500 | 5,580 | 5,300 | 5,580 | 235 |
| 2009/11/11 | 5,600 | 5,700 | 5,370 | 5,400 | 104 |
| 2009/11/10 | 5,340 | 5,700 | 5,100 | 5,500 | 468 |
| 2009/11/09 | 5,550 | 5,750 | 5,220 | 5,350 | 360 |
| 2009/11/06 | 6,260 | 6,480 | 5,710 | 5,800 | 354 |
| 2009/11/05 | 6,330 | 6,900 | 6,160 | 6,300 | 979 |
| 2009/11/04 | 6,320 | 6,790 | 6,100 | 6,270 | 1,332 |
| 2009/11/02 | 5,400 | 6,220 | 5,200 | 6,220 | 1,326 |
| 2009/10/30 | 5,550 | 5,560 | 5,150 | 5,220 | 1,152 |
| 2009/10/29 | 5,100 | 5,750 | 5,100 | 5,700 | 1,817 |
| 2009/10/28 | 6,020 | 6,220 | 5,620 | 5,800 | 1,171 |
| 2009/10/27 | 6,700 | 6,800 | 6,080 | 6,250 | 952 |
| 2009/10/26 | 7,150 | 7,220 | 6,800 | 6,900 | 772 |
| 2009/10/23 | 7,160 | 7,270 | 7,000 | 7,100 | 559 |
| 2009/10/22 | 7,100 | 7,320 | 6,900 | 6,960 | 1,038 |
| 2009/10/21 | 7,000 | 7,120 | 6,960 | 7,000 | 648 |
| 2009/10/20 | 6,960 | 7,090 | 6,950 | 6,960 | 593 |
| 2009/10/19 | 6,950 | 7,100 | 6,950 | 6,970 | 491 |
| 2009/10/16 | 7,010 | 7,090 | 6,950 | 6,950 | 751 |
| 2009/10/15 | 7,230 | 7,230 | 6,850 | 6,950 | 1,042 |
| 2009/10/14 | 7,200 | 7,350 | 7,130 | 7,130 | 538 |
| 2009/10/13 | 7,120 | 7,600 | 7,050 | 7,300 | 1,232 |
| 2009/10/09 | 7,000 | 7,340 | 7,000 | 7,120 | 398 |
| 2009/10/08 | 7,000 | 7,200 | 7,000 | 7,100 | 746 |
| 2009/10/07 | 7,150 | 7,320 | 6,750 | 6,990 | 2,055 |
| 2009/10/06 | 7,600 | 7,750 | 7,150 | 7,150 | 702 |
| 2009/10/05 | 7,670 | 7,870 | 7,300 | 7,500 | 1,396 |
| 2009/10/02 | 7,540 | 7,800 | 7,230 | 7,770 | 833 |
| 2009/10/01 | 7,400 | 8,120 | 7,310 | 7,720 | 1,258 |
| 2009/09/30 | 7,160 | 7,340 | 7,160 | 7,340 | 659 |
| 2009/09/29 | 7,340 | 7,500 | 7,150 | 7,390 | 898 |
| 2009/09/28 | 7,560 | 7,560 | 7,100 | 7,330 | 1,391 |
| 2009/09/25 | 7,120 | 7,790 | 7,060 | 7,160 | 1,647 |
| 2009/09/24 | 7,030 | 7,400 | 7,010 | 7,020 | 1,886 |
| 2009/09/18 | 8,000 | 8,000 | 7,200 | 7,630 | 2,316 |
| 2009/09/17 | 8,200 | 8,250 | 7,530 | 7,700 | 2,860 |
| 2009/09/16 | 9,100 | 9,100 | 8,400 | 8,500 | 2,048 |
| 2009/09/15 | 9,200 | 9,590 | 8,850 | 9,220 | 2,199 |
| 2009/09/14 | 9,550 | 9,640 | 8,920 | 8,920 | 2,185 |
| 2009/09/11 | 10,470 | 10,680 | 9,550 | 9,650 | 2,298 |
| 2009/09/10 | 10,000 | 10,150 | 9,510 | 10,070 | 2,678 |
| 2009/09/09 | 10,520 | 10,520 | 9,950 | 10,080 | 1,171 |
| 2009/09/08 | 10,800 | 11,070 | 10,400 | 10,400 | 779 |
| 2009/09/07 | 11,300 | 11,300 | 10,500 | 10,990 | 731 |
| 2009/09/04 | 11,300 | 11,300 | 10,450 | 10,700 | 1,474 |
| 2009/09/03 | 11,500 | 11,700 | 11,160 | 11,200 | 817 |
| 2009/09/02 | 11,890 | 11,960 | 11,500 | 11,570 | 459 |
| 2009/09/01 | 11,730 | 11,990 | 11,600 | 11,800 | 684 |
| 2009/08/31 | 11,860 | 12,110 | 11,720 | 11,720 | 426 |
| 2009/08/28 | 11,950 | 12,080 | 11,760 | 11,760 | 812 |
| 2009/08/27 | 12,160 | 12,500 | 11,920 | 11,960 | 988 |
| 2009/08/26 | 12,020 | 12,040 | 11,940 | 11,960 | 936 |
| 2009/08/25 | 12,180 | 12,190 | 11,910 | 12,030 | 925 |
| 2009/08/24 | 12,100 | 12,300 | 12,010 | 12,200 | 745 |
| 2009/08/21 | 12,220 | 12,390 | 11,970 | 12,110 | 1,050 |
| 2009/08/20 | 12,310 | 12,620 | 12,200 | 12,420 | 1,052 |
| 2009/08/19 | 13,380 | 13,580 | 12,370 | 12,710 | 2,603 |
| 2009/08/18 | 14,500 | 14,880 | 13,440 | 13,780 | 3,894 |
| 2009/08/17 | 15,000 | 15,680 | 13,550 | 14,900 | 5,700 |
| 2009/08/14 | 12,600 | 14,260 | 12,250 | 14,010 | 3,919 |
| 2009/08/13 | 12,000 | 12,260 | 12,000 | 12,260 | 287 |
| 2009/08/12 | 12,350 | 12,350 | 12,000 | 12,000 | 933 |
| 2009/08/11 | 12,100 | 12,350 | 11,850 | 12,350 | 839 |
| 2009/08/10 | 12,600 | 12,800 | 11,850 | 12,000 | 713 |
| 2009/08/07 | 12,820 | 12,900 | 12,510 | 12,660 | 239 |
| 2009/08/06 | 13,300 | 13,500 | 12,670 | 12,900 | 339 |
| 2009/08/05 | 13,260 | 13,600 | 13,230 | 13,500 | 51 |
| 2009/08/04 | 13,320 | 13,600 | 13,260 | 13,600 | 303 |
| 2009/08/03 | 13,400 | 13,800 | 13,210 | 13,500 | 114 |
| 2009/07/31 | 13,050 | 13,750 | 13,050 | 13,400 | 163 |
| 2009/07/30 | 13,000 | 13,100 | 12,810 | 13,000 | 110 |
| 2009/07/29 | 13,290 | 13,300 | 12,950 | 13,010 | 224 |
| 2009/07/28 | 14,050 | 14,100 | 13,150 | 13,220 | 328 |
| 2009/07/27 | 14,300 | 14,460 | 14,020 | 14,200 | 79 |
| 2009/07/24 | 14,000 | 14,940 | 14,000 | 14,300 | 424 |
| 2009/07/23 | 14,300 | 14,780 | 14,050 | 14,700 | 123 |
| 2009/07/22 | 14,500 | 14,690 | 14,160 | 14,350 | 220 |
| 2009/07/21 | 15,600 | 15,650 | 14,520 | 14,910 | 427 |
| 2009/07/17 | 14,300 | 16,290 | 13,700 | 15,000 | 1,216 |
| 2009/07/16 | 12,800 | 14,300 | 12,340 | 14,300 | 577 |
| 2009/07/15 | 11,450 | 12,650 | 11,400 | 12,650 | 284 |
| 2009/07/14 | 12,490 | 12,500 | 11,510 | 12,000 | 242 |
| 2009/07/13 | 12,890 | 13,000 | 11,290 | 11,290 | 775 |
| 2009/07/10 | 13,450 | 13,450 | 12,870 | 13,290 | 306 |
| 2009/07/09 | 13,810 | 14,100 | 13,000 | 13,250 | 491 |
| 2009/07/08 | 14,490 | 14,490 | 13,870 | 13,870 | 468 |
| 2009/07/07 | 14,860 | 14,920 | 14,550 | 14,550 | 414 |
| 2009/07/06 | 14,800 | 15,090 | 14,630 | 14,850 | 290 |
| 2009/07/03 | 15,110 | 15,390 | 14,800 | 14,950 | 555 |
| 2009/07/02 | 15,340 | 15,600 | 15,200 | 15,360 | 162 |
| 2009/07/01 | 15,620 | 16,000 | 15,200 | 15,300 | 552 |
| 2009/06/30 | 15,840 | 16,200 | 15,620 | 16,020 | 256 |
| 2009/06/29 | 15,200 | 15,980 | 15,100 | 15,980 | 506 |
| 2009/06/26 | 15,060 | 15,550 | 14,800 | 15,050 | 380 |
| 2009/06/25 | 15,200 | 15,250 | 14,650 | 15,060 | 233 |
| 2009/06/24 | 14,950 | 15,330 | 14,540 | 15,050 | 303 |
| 2009/06/23 | 15,380 | 15,380 | 15,000 | 15,000 | 282 |
| 2009/06/22 | 15,320 | 15,550 | 14,900 | 15,530 | 685 |
| 2009/06/19 | 15,170 | 15,940 | 15,120 | 15,800 | 413 |
| 2009/06/18 | 15,590 | 15,890 | 15,000 | 15,100 | 747 |
| 2009/06/17 | 15,800 | 15,900 | 15,200 | 15,690 | 902 |
| 2009/06/16 | 16,510 | 16,680 | 15,800 | 15,850 | 723 |
| 2009/06/15 | 16,480 | 18,000 | 16,100 | 16,530 | 1,409 |
| 2009/06/12 | 16,290 | 16,490 | 15,760 | 16,400 | 406 |
| 2009/06/11 | 16,700 | 16,890 | 15,710 | 16,200 | 732 |
| 2009/06/10 | 15,480 | 16,990 | 15,180 | 16,690 | 1,225 |
| 2009/06/09 | 15,220 | 15,450 | 15,100 | 15,450 | 260 |
| 2009/06/08 | 15,500 | 15,500 | 15,010 | 15,340 | 230 |
| 2009/06/05 | 15,600 | 15,750 | 15,350 | 15,460 | 212 |
| 2009/06/04 | 15,710 | 15,830 | 15,490 | 15,550 | 183 |
| 2009/06/03 | 16,000 | 16,080 | 15,570 | 15,710 | 276 |
| 2009/06/02 | 16,000 | 16,200 | 15,350 | 16,050 | 477 |
| 2009/06/01 | 15,340 | 16,150 | 15,310 | 16,000 | 390 |
| 2009/05/29 | 15,350 | 15,640 | 15,010 | 15,300 | 261 |
| 2009/05/28 | 15,500 | 15,640 | 15,200 | 15,350 | 240 |
| 2009/05/27 | 15,500 | 15,700 | 15,200 | 15,700 | 362 |
| 2009/05/26 | 15,300 | 15,700 | 15,000 | 15,130 | 260 |
| 2009/05/25 | 15,430 | 15,660 | 14,780 | 15,430 | 541 |
| 2009/05/22 | 15,550 | 16,100 | 15,500 | 15,830 | 374 |
| 2009/05/21 | 15,600 | 15,970 | 15,570 | 15,620 | 117 |
| 2009/05/20 | 16,100 | 16,350 | 15,900 | 16,000 | 97 |
| 2009/05/19 | 15,900 | 16,500 | 15,600 | 16,500 | 137 |
| 2009/05/18 | 16,000 | 16,000 | 15,550 | 16,000 | 97 |
| 2009/05/15 | 16,000 | 16,000 | 15,300 | 16,000 | 203 |
| 2009/05/14 | 16,000 | 16,540 | 15,420 | 15,820 | 286 |
| 2009/05/13 | 16,850 | 16,890 | 16,020 | 16,400 | 204 |
| 2009/05/12 | 16,600 | 17,110 | 16,250 | 16,700 | 387 |
| 2009/05/11 | 17,090 | 17,700 | 16,510 | 17,140 | 376 |
| 2009/05/08 | 15,950 | 17,480 | 15,930 | 17,290 | 908 |
| 2009/05/07 | 15,800 | 15,870 | 15,400 | 15,600 | 185 |
| 2009/05/01 | 15,500 | 15,600 | 15,030 | 15,160 | 251 |
| 2009/04/30 | 16,400 | 16,600 | 15,500 | 15,660 | 362 |
| 2009/04/28 | 16,910 | 18,500 | 16,000 | 16,000 | 1,506 |
| 2009/04/27 | 16,100 | 16,700 | 15,600 | 16,510 | 460 |
| 2009/04/24 | 16,150 | 16,800 | 16,050 | 16,100 | 253 |
| 2009/04/23 | 16,600 | 16,600 | 16,010 | 16,270 | 197 |
| 2009/04/22 | 16,500 | 16,880 | 15,800 | 16,400 | 366 |
| 2009/04/21 | 15,600 | 16,200 | 14,950 | 16,200 | 364 |
| 2009/04/20 | 15,550 | 15,900 | 15,330 | 15,500 | 204 |
| 2009/04/17 | 15,800 | 16,000 | 15,300 | 15,950 | 175 |
| 2009/04/16 | 16,010 | 16,240 | 15,810 | 15,930 | 434 |
| 2009/04/15 | 16,320 | 16,430 | 15,880 | 16,050 | 367 |
| 2009/04/14 | 16,480 | 16,480 | 15,840 | 16,320 | 456 |
| 2009/04/13 | 17,380 | 18,900 | 16,000 | 16,340 | 2,892 |
| 2009/04/10 | 15,500 | 16,990 | 15,000 | 16,990 | 1,942 |
| 2009/04/09 | 14,300 | 15,340 | 14,030 | 14,990 | 361 |
| 2009/04/08 | 14,750 | 14,750 | 14,150 | 14,250 | 188 |
| 2009/04/07 | 14,780 | 15,090 | 14,500 | 14,750 | 312 |
| 2009/04/06 | 14,700 | 14,900 | 14,000 | 14,790 | 447 |
| 2009/04/03 | 15,200 | 15,200 | 14,250 | 14,580 | 241 |
| 2009/04/02 | 14,010 | 15,000 | 14,010 | 14,700 | 344 |
| 2009/04/01 | 14,000 | 14,380 | 13,520 | 14,350 | 194 |
| 2009/03/31 | 14,500 | 14,800 | 13,990 | 14,000 | 323 |
| 2009/03/30 | 16,400 | 16,400 | 14,450 | 15,000 | 1,052 |
| 2009/03/27 | 13,300 | 15,220 | 13,300 | 15,220 | 1,326 |
| 2009/03/26 | 13,350 | 13,600 | 12,920 | 13,220 | 458 |
| 2009/03/25 | 12,700 | 13,800 | 12,400 | 13,450 | 622 |
| 2009/03/24 | 13,200 | 13,200 | 12,800 | 12,800 | 291 |
| 2009/03/23 | 12,840 | 12,850 | 12,000 | 12,840 | 436 |
| 2009/03/19 | 12,500 | 13,100 | 12,500 | 12,850 | 329 |
| 2009/03/18 | 13,890 | 13,890 | 12,500 | 13,100 | 299 |
| 2009/03/17 | 13,400 | 13,890 | 12,550 | 13,750 | 321 |
| 2009/03/16 | 13,200 | 13,400 | 12,550 | 13,400 | 295 |
| 2009/03/13 | 12,000 | 14,200 | 12,000 | 13,010 | 499 |
| 2009/03/12 | 12,000 | 12,900 | 12,000 | 12,400 | 184 |
| 2009/03/11 | 12,800 | 13,100 | 11,900 | 11,900 | 383 |
| 2009/03/10 | 12,720 | 12,750 | 11,800 | 12,300 | 334 |
| 2009/03/09 | 12,850 | 14,200 | 12,600 | 12,620 | 395 |
| 2009/03/06 | 13,400 | 14,440 | 12,500 | 12,600 | 1,067 |
| 2009/03/05 | 17,200 | 17,650 | 13,700 | 14,000 | 2,374 |
| 2009/03/04 | 13,700 | 15,700 | 13,700 | 15,700 | 1,361 |
| 2009/03/03 | 12,720 | 13,700 | 12,300 | 13,700 | 192 |
| 2009/03/02 | 12,500 | 14,950 | 12,310 | 13,020 | 559 |
| 2009/02/27 | 12,450 | 13,200 | 12,000 | 12,950 | 327 |
| 2009/02/26 | 12,500 | 12,550 | 11,500 | 12,450 | 264 |
| 2009/02/25 | 12,900 | 13,400 | 12,500 | 12,500 | 272 |
| 2009/02/24 | 12,900 | 13,200 | 12,300 | 12,760 | 427 |
| 2009/02/23 | 15,500 | 15,500 | 13,800 | 14,100 | 293 |
| 2009/02/20 | 15,100 | 15,490 | 14,600 | 15,100 | 178 |
| 2009/02/19 | 14,500 | 16,000 | 14,490 | 15,500 | 484 |
| 2009/02/18 | 14,900 | 14,900 | 14,350 | 14,900 | 215 |
| 2009/02/17 | 15,300 | 15,450 | 14,800 | 15,100 | 1,824 |
| 2009/02/16 | 17,360 | 17,360 | 15,200 | 15,200 | 1,358 |
| 2009/02/13 | 16,000 | 16,000 | 14,900 | 15,160 | 585 |
| 2009/02/12 | 16,000 | 16,300 | 15,000 | 16,300 | 1,406 |
| 2009/02/10 | 17,700 | 17,700 | 16,110 | 17,000 | 346 |
| 2009/02/09 | 16,700 | 17,800 | 16,690 | 17,800 | 341 |
| 2009/02/06 | 17,560 | 17,800 | 16,150 | 16,700 | 570 |
| 2009/02/05 | 18,000 | 18,000 | 17,110 | 17,360 | 360 |
| 2009/02/04 | 18,000 | 18,250 | 17,350 | 17,800 | 389 |
| 2009/02/03 | 18,620 | 18,820 | 17,600 | 18,250 | 519 |
| 2009/02/02 | 19,010 | 19,800 | 18,510 | 19,170 | 333 |
| 2009/01/30 | 19,800 | 19,800 | 18,700 | 18,770 | 305 |
| 2009/01/29 | 20,000 | 20,900 | 19,510 | 20,100 | 544 |
| 2009/01/28 | 20,000 | 20,370 | 19,000 | 20,300 | 1,215 |
| 2009/01/27 | 21,800 | 22,800 | 19,700 | 19,840 | 2,366 |
| 2009/01/26 | 26,700 | 26,700 | 21,100 | 22,700 | 6,479 |
| 2009/01/23 | 23,700 | 23,700 | 23,700 | 23,700 | 213 |
| 2009/01/22 | 20,700 | 20,700 | 20,130 | 20,700 | 3,617 |
| 2009/01/21 | 18,950 | 19,000 | 18,350 | 18,700 | 118 |
| 2009/01/20 | 19,960 | 19,970 | 19,100 | 19,330 | 72 |
| 2009/01/19 | 19,340 | 20,000 | 18,820 | 20,000 | 119 |
| 2009/01/16 | 19,000 | 19,450 | 18,600 | 19,340 | 138 |
| 2009/01/15 | 19,010 | 19,200 | 18,300 | 18,800 | 145 |
| 2009/01/14 | 18,800 | 19,300 | 18,360 | 19,000 | 162 |
| 2009/01/13 | 19,000 | 19,450 | 18,500 | 18,900 | 279 |
| 2009/01/09 | 18,350 | 19,440 | 18,350 | 18,800 | 759 |
| 2009/01/08 | 21,000 | 21,400 | 18,480 | 19,450 | 1,760 |
| 2009/01/07 | 22,300 | 22,690 | 20,500 | 21,480 | 1,212 |
| 2009/01/06 | 22,600 | 22,800 | 21,500 | 22,450 | 299 |
| 2009/01/05 | 22,500 | 23,500 | 22,000 | 22,600 | 162 |