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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,100 | 2,100 | 1,925 | 1,990 | 1,045 |
| 2010/12/29 | 1,958 | 2,000 | 1,901 | 1,989 | 2,135 |
| 2010/12/28 | 1,855 | 2,034 | 1,855 | 1,899 | 2,488 |
| 2010/12/27 | 2,022 | 2,087 | 1,966 | 1,975 | 1,811 |
| 2010/12/24 | 2,080 | 2,139 | 2,059 | 2,090 | 1,085 |
| 2010/12/22 | 2,069 | 2,195 | 2,050 | 2,139 | 4,163 |
| 2010/12/21 | 2,075 | 2,099 | 2,025 | 2,090 | 1,755 |
| 2010/12/20 | 2,198 | 2,198 | 2,070 | 2,095 | 3,998 |
| 2010/12/17 | 2,155 | 2,155 | 2,046 | 2,098 | 2,765 |
| 2010/12/16 | 2,160 | 2,160 | 2,012 | 2,095 | 8,377 |
| 2010/12/15 | 2,248 | 2,255 | 2,162 | 2,162 | 3,009 |
| 2010/12/14 | 2,210 | 2,265 | 2,210 | 2,228 | 1,902 |
| 2010/12/13 | 2,253 | 2,345 | 2,205 | 2,290 | 3,457 |
| 2010/12/10 | 2,465 | 2,519 | 2,349 | 2,351 | 4,477 |
| 2010/12/09 | 2,501 | 2,700 | 2,351 | 2,452 | 8,317 |
| 2010/12/08 | 2,205 | 2,550 | 2,205 | 2,450 | 9,483 |
| 2010/12/07 | 2,300 | 2,380 | 2,161 | 2,230 | 5,627 |
| 2010/12/06 | 2,100 | 2,249 | 2,090 | 2,160 | 6,110 |
| 2010/12/03 | 2,060 | 2,539 | 2,029 | 2,278 | 16,960 |
| 2010/12/02 | 2,050 | 2,085 | 2,001 | 2,049 | 3,498 |
| 2010/12/01 | 2,080 | 2,139 | 1,963 | 2,063 | 3,960 |
| 2010/11/30 | 2,030 | 2,200 | 2,030 | 2,065 | 4,444 |
| 2010/11/29 | 2,416 | 2,416 | 2,120 | 2,230 | 9,105 |
| 2010/11/26 | 2,219 | 2,719 | 2,210 | 2,316 | 39,289 |
| 2010/11/25 | 1,870 | 2,219 | 1,870 | 2,219 | 8,280 |
| 2010/11/24 | 1,660 | 1,850 | 1,580 | 1,819 | 5,289 |
| 2010/11/22 | 1,599 | 1,599 | 1,551 | 1,590 | 2,846 |
| 2010/11/19 | 1,551 | 1,598 | 1,530 | 1,567 | 3,459 |
| 2010/11/18 | 1,485 | 1,505 | 1,458 | 1,488 | 2,779 |
| 2010/11/17 | 1,600 | 1,600 | 1,472 | 1,508 | 4,806 |
| 2010/11/16 | 1,630 | 1,740 | 1,601 | 1,601 | 3,096 |
| 2010/11/15 | 1,689 | 1,850 | 1,570 | 1,700 | 8,194 |
| 2010/11/12 | 1,613 | 1,778 | 1,551 | 1,692 | 6,147 |
| 2010/11/11 | 1,530 | 1,700 | 1,508 | 1,650 | 5,943 |
| 2010/11/10 | 1,310 | 1,545 | 1,310 | 1,500 | 4,577 |
| 2010/11/09 | 1,390 | 1,480 | 1,301 | 1,301 | 3,044 |
| 2010/11/08 | 1,514 | 1,620 | 1,360 | 1,360 | 4,531 |
| 2010/11/05 | 1,425 | 1,549 | 1,385 | 1,454 | 4,508 |
| 2010/11/04 | 1,360 | 1,442 | 1,349 | 1,425 | 1,506 |
| 2010/11/02 | 1,301 | 1,435 | 1,289 | 1,349 | 2,081 |
| 2010/11/01 | 1,330 | 1,334 | 1,276 | 1,281 | 2,315 |
| 2010/10/29 | 1,380 | 1,460 | 1,291 | 1,300 | 4,679 |
| 2010/10/28 | 1,419 | 1,499 | 1,282 | 1,368 | 6,705 |
| 2010/10/27 | 1,720 | 1,720 | 1,410 | 1,449 | 7,488 |
| 2010/10/26 | 1,756 | 1,770 | 1,576 | 1,610 | 4,170 |
| 2010/10/25 | 1,780 | 1,950 | 1,613 | 1,716 | 5,763 |
| 2010/10/22 | 1,691 | 1,740 | 1,575 | 1,582 | 3,466 |
| 2010/10/21 | 1,900 | 1,919 | 1,675 | 1,730 | 4,639 |
| 2010/10/20 | 1,800 | 2,160 | 1,725 | 1,763 | 12,001 |
| 2010/10/19 | 2,025 | 2,080 | 1,756 | 1,760 | 3,720 |
| 2010/10/18 | 2,314 | 2,314 | 1,951 | 2,025 | 2,445 |
| 2010/10/15 | 2,370 | 2,370 | 2,010 | 2,280 | 3,535 |
| 2010/10/14 | 2,650 | 2,651 | 2,202 | 2,281 | 2,931 |
| 2010/10/13 | 2,960 | 2,960 | 2,501 | 2,690 | 2,149 |
| 2010/10/12 | 3,165 | 3,185 | 2,850 | 2,960 | 337 |
| 2010/10/08 | 3,150 | 3,240 | 2,980 | 3,185 | 268 |
| 2010/10/07 | 3,280 | 3,280 | 3,150 | 3,265 | 9 |
| 2010/10/06 | 3,120 | 3,340 | 3,120 | 3,310 | 108 |
| 2010/10/05 | 3,230 | 3,400 | 3,230 | 3,400 | 82 |
| 2010/10/04 | 3,555 | 3,590 | 3,240 | 3,410 | 255 |
| 2010/10/01 | 3,360 | 3,580 | 3,350 | 3,500 | 483 |
| 2010/09/30 | 3,260 | 3,480 | 3,260 | 3,355 | 401 |
| 2010/09/29 | 3,160 | 3,250 | 3,160 | 3,240 | 59 |
| 2010/09/28 | 3,100 | 3,160 | 3,070 | 3,160 | 81 |
| 2010/09/27 | 3,165 | 3,260 | 3,160 | 3,215 | 101 |
| 2010/09/24 | 3,290 | 3,290 | 3,250 | 3,290 | 68 |
| 2010/09/22 | 3,290 | 3,540 | 3,200 | 3,200 | 297 |
| 2010/09/21 | 3,290 | 3,290 | 3,200 | 3,290 | 75 |
| 2010/09/17 | 3,250 | 3,295 | 3,125 | 3,295 | 154 |
| 2010/09/16 | 3,400 | 3,400 | 3,170 | 3,300 | 279 |
| 2010/09/15 | 3,200 | 3,400 | 3,200 | 3,380 | 271 |
| 2010/09/14 | 3,300 | 3,445 | 3,300 | 3,370 | 68 |
| 2010/09/13 | 3,535 | 3,585 | 3,400 | 3,490 | 201 |
| 2010/09/10 | 3,550 | 3,690 | 3,550 | 3,675 | 234 |
| 2010/09/09 | 3,600 | 3,800 | 3,555 | 3,690 | 429 |
| 2010/09/08 | 3,525 | 3,650 | 3,500 | 3,510 | 479 |
| 2010/09/07 | 3,740 | 3,740 | 3,580 | 3,715 | 80 |
| 2010/09/06 | 3,770 | 3,770 | 3,450 | 3,745 | 172 |
| 2010/09/03 | 3,600 | 3,740 | 3,500 | 3,700 | 233 |
| 2010/09/02 | 3,795 | 3,795 | 3,550 | 3,700 | 105 |
| 2010/09/01 | 3,700 | 3,820 | 3,600 | 3,795 | 58 |
| 2010/08/31 | 3,900 | 3,900 | 3,680 | 3,700 | 237 |
| 2010/08/30 | 4,020 | 4,050 | 3,840 | 3,965 | 638 |
| 2010/08/27 | 3,810 | 3,995 | 3,605 | 3,980 | 765 |
| 2010/08/26 | 3,600 | 3,975 | 3,600 | 3,880 | 1,360 |
| 2010/08/25 | 3,450 | 3,810 | 3,350 | 3,600 | 1,496 |
| 2010/08/24 | 3,180 | 3,660 | 3,125 | 3,500 | 947 |
| 2010/08/23 | 3,280 | 3,280 | 3,100 | 3,110 | 113 |
| 2010/08/20 | 3,140 | 3,250 | 3,050 | 3,180 | 165 |
| 2010/08/19 | 3,140 | 3,150 | 3,010 | 3,140 | 177 |
| 2010/08/18 | 3,100 | 3,150 | 3,010 | 3,140 | 227 |
| 2010/08/17 | 3,170 | 3,170 | 3,020 | 3,050 | 266 |
| 2010/08/16 | 3,200 | 3,200 | 2,920 | 3,045 | 337 |
| 2010/08/13 | 3,195 | 3,260 | 3,110 | 3,140 | 281 |
| 2010/08/12 | 3,050 | 3,200 | 3,030 | 3,200 | 1,187 |
| 2010/08/11 | 3,240 | 3,325 | 2,950 | 3,325 | 871 |
| 2010/08/10 | 3,400 | 3,500 | 3,300 | 3,310 | 386 |
| 2010/08/09 | 3,440 | 3,500 | 3,370 | 3,465 | 201 |
| 2010/08/06 | 3,360 | 3,500 | 3,335 | 3,500 | 150 |
| 2010/08/05 | 3,400 | 3,500 | 3,300 | 3,500 | 280 |
| 2010/08/04 | 3,660 | 3,660 | 3,345 | 3,460 | 471 |
| 2010/08/03 | 3,610 | 3,790 | 3,600 | 3,655 | 673 |
| 2010/08/02 | 3,515 | 3,900 | 3,515 | 3,890 | 706 |
| 2010/07/30 | 3,450 | 3,650 | 3,450 | 3,650 | 475 |
| 2010/07/29 | 3,480 | 3,490 | 3,410 | 3,480 | 235 |
| 2010/07/28 | 3,450 | 3,490 | 3,310 | 3,490 | 346 |
| 2010/07/27 | 3,680 | 3,680 | 3,410 | 3,415 | 636 |
| 2010/07/26 | 3,625 | 3,790 | 3,560 | 3,610 | 549 |
| 2010/07/23 | 3,340 | 3,685 | 3,230 | 3,485 | 1,853 |
| 2010/07/22 | 3,890 | 3,920 | 3,100 | 3,185 | 3,018 |
| 2010/07/21 | 3,940 | 4,000 | 3,770 | 3,770 | 560 |
| 2010/07/20 | 4,000 | 4,050 | 3,755 | 4,010 | 1,423 |
| 2010/07/16 | 4,590 | 4,610 | 4,050 | 4,150 | 3,756 |
| 2010/07/15 | 4,795 | 4,795 | 4,515 | 4,730 | 236 |
| 2010/07/14 | 4,550 | 4,980 | 4,550 | 4,800 | 761 |
| 2010/07/13 | 4,710 | 4,850 | 4,510 | 4,590 | 1,207 |
| 2010/07/12 | 5,000 | 5,000 | 4,650 | 4,800 | 1,873 |
| 2010/07/09 | 4,760 | 5,100 | 4,760 | 5,040 | 657 |
| 2010/07/08 | 5,200 | 5,800 | 4,780 | 4,780 | 2,934 |
| 2010/07/07 | 5,200 | 5,310 | 5,100 | 5,200 | 546 |
| 2010/07/06 | 5,250 | 5,350 | 5,240 | 5,290 | 452 |
| 2010/07/05 | 5,500 | 5,500 | 5,200 | 5,310 | 980 |
| 2010/07/02 | 5,600 | 5,880 | 5,090 | 5,470 | 4,051 |
| 2010/07/01 | 4,990 | 5,650 | 4,990 | 5,650 | 4,070 |
| 2010/06/30 | 4,800 | 4,950 | 4,750 | 4,950 | 382 |
| 2010/06/29 | 4,800 | 4,940 | 4,630 | 4,800 | 1,150 |
| 2010/06/28 | 4,780 | 5,000 | 4,730 | 4,900 | 387 |
| 2010/06/25 | 4,855 | 4,980 | 4,780 | 4,800 | 1,017 |
| 2010/06/24 | 5,010 | 5,190 | 4,790 | 4,930 | 1,495 |
| 2010/06/23 | 5,500 | 5,500 | 5,000 | 5,210 | 1,531 |
| 2010/06/22 | 5,550 | 5,550 | 5,260 | 5,300 | 924 |
| 2010/06/21 | 5,300 | 5,580 | 5,000 | 5,550 | 2,375 |
| 2010/06/18 | 5,660 | 5,880 | 5,410 | 5,440 | 3,592 |
| 2010/06/17 | 5,430 | 6,400 | 5,380 | 5,600 | 7,227 |
| 2010/06/16 | 6,170 | 6,320 | 5,580 | 5,610 | 10,353 |
| 2010/06/15 | 6,430 | 6,630 | 5,700 | 6,460 | 16,988 |
| 2010/06/14 | 5,630 | 5,630 | 5,630 | 5,630 | 355 |
| 2010/06/11 | 4,930 | 4,930 | 4,860 | 4,930 | 3,271 |
| 2010/06/10 | 3,530 | 4,230 | 3,320 | 4,230 | 4,763 |
| 2010/06/09 | 3,950 | 4,100 | 3,530 | 3,530 | 4,608 |
| 2010/06/08 | 3,920 | 4,550 | 3,790 | 4,150 | 6,737 |
| 2010/06/07 | 3,515 | 4,000 | 3,410 | 3,780 | 1,768 |
| 2010/06/04 | 3,800 | 3,950 | 3,650 | 3,700 | 2,308 |
| 2010/06/03 | 3,900 | 4,200 | 3,700 | 4,000 | 3,847 |
| 2010/06/02 | 3,300 | 4,000 | 3,150 | 4,000 | 5,674 |
| 2010/06/01 | 3,050 | 3,300 | 3,000 | 3,300 | 798 |
| 2010/05/31 | 3,015 | 3,200 | 2,950 | 3,065 | 1,461 |
| 2010/05/28 | 2,999 | 3,470 | 2,950 | 3,115 | 2,659 |
| 2010/05/27 | 2,650 | 2,980 | 2,615 | 2,980 | 1,011 |
| 2010/05/26 | 2,800 | 2,860 | 2,608 | 2,608 | 1,666 |
| 2010/05/25 | 3,000 | 3,180 | 2,750 | 2,878 | 1,902 |
| 2010/05/24 | 3,020 | 3,100 | 2,775 | 2,950 | 2,469 |
| 2010/05/21 | 2,560 | 3,330 | 2,560 | 2,770 | 9,918 |
| 2010/05/20 | 3,210 | 3,350 | 2,751 | 2,840 | 16,135 |
| 2010/05/19 | 3,420 | 3,420 | 3,420 | 3,420 | 783 |
| 2010/05/18 | 4,120 | 4,120 | 4,120 | 4,120 | 255 |
| 2010/05/17 | 5,120 | 5,120 | 5,120 | 5,120 | 146 |
| 2010/05/14 | 6,720 | 6,750 | 6,000 | 6,120 | 985 |
| 2010/05/13 | 6,610 | 6,900 | 6,610 | 6,900 | 161 |
| 2010/05/12 | 6,530 | 6,790 | 6,450 | 6,520 | 411 |
| 2010/05/11 | 7,110 | 7,300 | 6,500 | 6,790 | 1,402 |
| 2010/05/10 | 7,480 | 7,480 | 7,100 | 7,170 | 732 |
| 2010/05/07 | 6,510 | 7,500 | 6,510 | 7,480 | 1,672 |
| 2010/05/06 | 7,100 | 7,300 | 6,800 | 7,220 | 613 |
| 2010/04/30 | 7,180 | 7,260 | 7,060 | 7,200 | 784 |
| 2010/04/28 | 7,200 | 7,390 | 7,000 | 7,300 | 557 |
| 2010/04/27 | 7,700 | 7,700 | 7,200 | 7,400 | 894 |
| 2010/04/26 | 7,350 | 7,720 | 6,650 | 7,470 | 2,493 |
| 2010/04/23 | 8,610 | 8,710 | 7,310 | 7,310 | 11,467 |
| 2010/04/22 | 6,300 | 7,260 | 6,300 | 7,260 | 6,217 |
| 2010/04/21 | 6,170 | 6,260 | 6,100 | 6,260 | 782 |
| 2010/04/20 | 6,200 | 6,290 | 6,100 | 6,150 | 850 |
| 2010/04/19 | 6,200 | 6,300 | 6,090 | 6,220 | 894 |
| 2010/04/16 | 6,200 | 6,500 | 6,110 | 6,200 | 1,605 |
| 2010/04/15 | 6,180 | 6,340 | 6,120 | 6,300 | 986 |
| 2010/04/14 | 6,300 | 6,390 | 6,120 | 6,240 | 1,520 |
| 2010/04/13 | 6,080 | 6,410 | 6,000 | 6,270 | 1,702 |
| 2010/04/12 | 5,860 | 6,290 | 5,720 | 6,140 | 1,428 |
| 2010/04/09 | 6,010 | 6,010 | 5,560 | 5,660 | 1,645 |
| 2010/04/08 | 5,580 | 6,480 | 5,410 | 6,000 | 2,760 |
| 2010/04/07 | 5,600 | 5,600 | 5,390 | 5,560 | 726 |
| 2010/04/06 | 5,600 | 5,650 | 5,420 | 5,510 | 831 |
| 2010/04/05 | 5,560 | 5,750 | 5,520 | 5,690 | 941 |
| 2010/04/02 | 5,600 | 5,750 | 5,570 | 5,720 | 554 |
| 2010/04/01 | 5,710 | 5,780 | 5,450 | 5,640 | 1,026 |
| 2010/03/31 | 5,290 | 5,660 | 5,290 | 5,610 | 1,441 |
| 2010/03/30 | 5,450 | 5,700 | 5,370 | 5,430 | 1,363 |
| 2010/03/29 | 5,130 | 5,370 | 5,130 | 5,350 | 678 |
| 2010/03/26 | 5,400 | 5,530 | 5,000 | 5,070 | 1,695 |
| 2010/03/25 | 5,630 | 5,800 | 5,450 | 5,520 | 1,149 |
| 2010/03/24 | 6,390 | 6,390 | 5,620 | 5,870 | 5,134 |
| 2010/03/23 | 5,010 | 5,590 | 5,010 | 5,590 | 4,907 |
| 2010/03/19 | 4,780 | 4,890 | 4,700 | 4,890 | 957 |
| 2010/03/18 | 4,600 | 4,800 | 4,550 | 4,720 | 1,242 |
| 2010/03/17 | 4,550 | 4,685 | 4,500 | 4,585 | 685 |
| 2010/03/16 | 4,550 | 4,630 | 4,360 | 4,620 | 1,471 |
| 2010/03/15 | 4,830 | 4,830 | 4,530 | 4,600 | 973 |
| 2010/03/12 | 4,755 | 4,845 | 4,710 | 4,830 | 431 |
| 2010/03/11 | 4,850 | 4,960 | 4,660 | 4,755 | 1,605 |
| 2010/03/10 | 4,590 | 4,900 | 4,590 | 4,785 | 1,688 |
| 2010/03/09 | 4,430 | 4,570 | 4,400 | 4,565 | 583 |
| 2010/03/08 | 4,310 | 4,500 | 4,310 | 4,490 | 963 |
| 2010/03/05 | 4,450 | 4,450 | 4,285 | 4,450 | 1,261 |
| 2010/03/04 | 4,400 | 4,480 | 4,350 | 4,425 | 1,100 |
| 2010/03/03 | 4,510 | 4,705 | 4,380 | 4,550 | 927 |
| 2010/03/02 | 4,310 | 4,900 | 4,310 | 4,580 | 2,584 |
| 2010/03/01 | 4,425 | 4,520 | 4,300 | 4,310 | 770 |
| 2010/02/26 | 4,350 | 4,640 | 4,350 | 4,355 | 1,535 |
| 2010/02/25 | 4,460 | 4,690 | 4,375 | 4,410 | 1,126 |
| 2010/02/24 | 4,570 | 4,780 | 4,460 | 4,485 | 2,028 |
| 2010/02/23 | 4,465 | 4,570 | 4,310 | 4,555 | 1,165 |
| 2010/02/22 | 4,600 | 4,750 | 4,485 | 4,485 | 1,509 |
| 2010/02/19 | 4,605 | 4,700 | 4,510 | 4,530 | 1,127 |
| 2010/02/18 | 4,450 | 4,700 | 4,345 | 4,465 | 2,572 |
| 2010/02/17 | 5,010 | 5,240 | 4,310 | 4,310 | 4,515 |
| 2010/02/16 | 5,180 | 5,300 | 4,850 | 5,280 | 2,715 |
| 2010/02/15 | 4,850 | 4,850 | 4,850 | 4,850 | 1,358 |
| 2010/02/12 | 4,500 | 4,575 | 4,010 | 4,150 | 3,748 |
| 2010/02/10 | 4,870 | 5,050 | 4,500 | 4,630 | 1,616 |
| 2010/02/09 | 4,920 | 5,450 | 4,545 | 5,040 | 1,685 |
| 2010/02/08 | 5,000 | 5,240 | 4,330 | 4,830 | 3,567 |
| 2010/02/05 | 6,000 | 6,000 | 5,080 | 5,220 | 2,873 |
| 2010/02/04 | 5,770 | 6,040 | 5,770 | 6,040 | 263 |
| 2010/02/03 | 5,800 | 6,100 | 5,800 | 5,900 | 252 |
| 2010/02/02 | 5,660 | 6,080 | 5,660 | 5,900 | 307 |
| 2010/02/01 | 5,660 | 5,900 | 5,610 | 5,680 | 168 |
| 2010/01/29 | 5,750 | 5,880 | 5,610 | 5,870 | 260 |
| 2010/01/28 | 5,870 | 6,000 | 5,750 | 5,800 | 226 |
| 2010/01/27 | 6,080 | 6,100 | 5,820 | 5,880 | 247 |
| 2010/01/26 | 5,850 | 6,450 | 5,820 | 6,250 | 511 |
| 2010/01/25 | 5,880 | 6,150 | 5,800 | 6,070 | 353 |
| 2010/01/22 | 6,050 | 6,190 | 5,900 | 6,030 | 860 |
| 2010/01/21 | 6,400 | 6,550 | 6,000 | 6,340 | 479 |
| 2010/01/20 | 6,500 | 6,680 | 6,270 | 6,300 | 311 |
| 2010/01/19 | 6,560 | 6,790 | 6,480 | 6,500 | 327 |
| 2010/01/18 | 6,700 | 6,800 | 6,520 | 6,710 | 178 |
| 2010/01/15 | 6,500 | 6,850 | 6,470 | 6,810 | 323 |
| 2010/01/14 | 6,600 | 6,780 | 6,460 | 6,640 | 337 |
| 2010/01/13 | 6,700 | 6,880 | 6,400 | 6,600 | 683 |
| 2010/01/12 | 6,810 | 6,990 | 6,700 | 6,700 | 270 |
| 2010/01/08 | 6,920 | 7,030 | 6,800 | 7,000 | 109 |
| 2010/01/07 | 7,070 | 7,070 | 6,900 | 7,000 | 214 |
| 2010/01/06 | 7,000 | 7,300 | 6,920 | 7,020 | 306 |
| 2010/01/05 | 7,250 | 7,250 | 6,900 | 6,950 | 339 |
| 2010/01/04 | 7,000 | 7,280 | 6,700 | 7,100 | 535 |