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 |
---|---|---|---|---|---|
2012/12/28 | 525 | 531 | 485 | 520 | 24,223 |
2012/12/27 | 557 | 574 | 524 | 545 | 15,603 |
2012/12/26 | 534 | 621 | 534 | 595 | 24,797 |
2012/12/25 | 520 | 555 | 517 | 524 | 8,763 |
2012/12/21 | 565 | 598 | 538 | 544 | 12,147 |
2012/12/20 | 587 | 610 | 553 | 570 | 17,152 |
2012/12/19 | 590 | 679 | 565 | 617 | 36,795 |
2012/12/18 | 680 | 680 | 592 | 595 | 44,678 |
2012/12/17 | 784 | 800 | 627 | 680 | 75,662 |
2012/12/14 | 862 | 862 | 755 | 769 | 82,395 |
2012/12/13 | 682 | 712 | 612 | 712 | 69,540 |
2012/12/12 | 522 | 612 | 522 | 612 | 40,779 |
2012/12/11 | 497 | 564 | 490 | 512 | 26,593 |
2012/12/10 | 491 | 498 | 477 | 484 | 616 |
2012/12/07 | 480 | 492 | 462 | 491 | 2,097 |
2012/12/06 | 461 | 487 | 460 | 486 | 1,743 |
2012/12/05 | 457 | 475 | 444 | 475 | 1,140 |
2012/12/04 | 462 | 462 | 441 | 455 | 477 |
2012/12/03 | 450 | 463 | 439 | 459 | 523 |
2012/11/30 | 484 | 498 | 433 | 446 | 6,342 |
2012/11/29 | 502 | 503 | 454 | 484 | 5,037 |
2012/11/28 | 465 | 547 | 452 | 478 | 30,853 |
2012/11/27 | 425 | 504 | 425 | 475 | 18,762 |
2012/11/26 | 412 | 425 | 412 | 424 | 406 |
2012/11/22 | 439 | 439 | 412 | 427 | 477 |
2012/11/21 | 422 | 440 | 422 | 432 | 645 |
2012/11/20 | 428 | 439 | 409 | 438 | 834 |
2012/11/19 | 395 | 429 | 395 | 429 | 1,542 |
2012/11/16 | 380 | 418 | 378 | 415 | 1,205 |
2012/11/15 | 386 | 408 | 367 | 378 | 4,636 |
2012/11/14 | 425 | 490 | 360 | 386 | 16,451 |
2012/11/13 | 454 | 454 | 410 | 438 | 1,812 |
2012/11/12 | 443 | 448 | 412 | 446 | 1,739 |
2012/11/09 | 450 | 454 | 430 | 454 | 1,067 |
2012/11/08 | 455 | 457 | 427 | 450 | 3,813 |
2012/11/07 | 454 | 485 | 452 | 475 | 3,483 |
2012/11/06 | 438 | 469 | 430 | 453 | 441 |
2012/11/05 | 432 | 473 | 425 | 438 | 5,318 |
2012/11/02 | 434 | 434 | 420 | 433 | 1,643 |
2012/11/01 | 424 | 438 | 420 | 436 | 843 |
2012/10/31 | 432 | 432 | 424 | 424 | 222 |
2012/10/30 | 421 | 434 | 421 | 432 | 667 |
2012/10/29 | 428 | 431 | 419 | 422 | 971 |
2012/10/26 | 438 | 442 | 415 | 428 | 2,658 |
2012/10/25 | 424 | 441 | 421 | 438 | 4,058 |
2012/10/24 | 408 | 434 | 393 | 430 | 6,867 |
2012/10/23 | 423 | 431 | 405 | 412 | 2,224 |
2012/10/22 | 418 | 425 | 417 | 422 | 626 |
2012/10/19 | 431 | 450 | 415 | 421 | 4,990 |
2012/10/18 | 416 | 437 | 413 | 437 | 2,309 |
2012/10/17 | 409 | 440 | 403 | 424 | 5,976 |
2012/10/16 | 404 | 440 | 389 | 403 | 7,083 |
2012/10/15 | 412 | 425 | 394 | 394 | 3,588 |
2012/10/12 | 411 | 420 | 395 | 402 | 2,336 |
2012/10/11 | 407 | 435 | 394 | 420 | 3,595 |
2012/10/10 | 428 | 431 | 401 | 420 | 2,592 |
2012/10/09 | 421 | 487 | 416 | 431 | 5,373 |
2012/10/05 | 420 | 438 | 420 | 435 | 1,735 |
2012/10/04 | 419 | 422 | 400 | 419 | 1,815 |
2012/10/03 | 419 | 425 | 394 | 421 | 4,527 |
2012/10/02 | 435 | 437 | 411 | 430 | 1,540 |
2012/10/01 | 442 | 449 | 419 | 434 | 1,001 |
2012/09/28 | 455 | 455 | 421 | 449 | 1,278 |
2012/09/27 | 455 | 460 | 420 | 455 | 4,748 |
2012/09/26 | 465 | 481 | 452 | 469 | 4,099 |
2012/09/25 | 454 | 515 | 426 | 497 | 15,421 |
2012/09/24 | 472 | 473 | 450 | 453 | 1,430 |
2012/09/21 | 466 | 472 | 464 | 469 | 421 |
2012/09/20 | 477 | 487 | 466 | 475 | 822 |
2012/09/19 | 500 | 501 | 470 | 470 | 4,391 |
2012/09/18 | 515 | 515 | 480 | 500 | 2,630 |
2012/09/14 | 491 | 492 | 480 | 483 | 1,087 |
2012/09/13 | 483 | 495 | 479 | 495 | 847 |
2012/09/12 | 490 | 490 | 480 | 489 | 204 |
2012/09/11 | 498 | 498 | 486 | 486 | 269 |
2012/09/10 | 512 | 514 | 464 | 490 | 2,448 |
2012/09/07 | 510 | 511 | 505 | 511 | 69 |
2012/09/06 | 517 | 517 | 500 | 509 | 546 |
2012/09/05 | 513 | 515 | 503 | 515 | 232 |
2012/09/04 | 500 | 515 | 492 | 513 | 1,014 |
2012/09/03 | 520 | 524 | 501 | 515 | 1,308 |
2012/08/31 | 529 | 529 | 517 | 517 | 643 |
2012/08/30 | 516 | 529 | 516 | 529 | 283 |
2012/08/29 | 522 | 528 | 515 | 526 | 64 |
2012/08/28 | 530 | 535 | 515 | 529 | 3,055 |
2012/08/27 | 543 | 543 | 521 | 521 | 1,286 |
2012/08/24 | 517 | 534 | 501 | 530 | 1,340 |
2012/08/23 | 504 | 524 | 503 | 503 | 1,055 |
2012/08/22 | 538 | 549 | 498 | 514 | 3,699 |
2012/08/21 | 530 | 550 | 522 | 531 | 1,347 |
2012/08/20 | 565 | 570 | 520 | 550 | 2,993 |
2012/08/17 | 521 | 590 | 520 | 590 | 2,177 |
2012/08/16 | 533 | 539 | 521 | 521 | 690 |
2012/08/15 | 530 | 545 | 516 | 521 | 799 |
2012/08/14 | 514 | 530 | 514 | 530 | 555 |
2012/08/13 | 538 | 538 | 501 | 514 | 697 |
2012/08/10 | 530 | 545 | 523 | 530 | 1,099 |
2012/08/09 | 539 | 539 | 520 | 530 | 329 |
2012/08/08 | 518 | 541 | 511 | 541 | 683 |
2012/08/07 | 530 | 544 | 520 | 537 | 966 |
2012/08/06 | 551 | 558 | 545 | 545 | 148 |
2012/08/03 | 555 | 559 | 545 | 559 | 379 |
2012/08/02 | 545 | 556 | 539 | 555 | 305 |
2012/08/01 | 523 | 555 | 523 | 554 | 514 |
2012/07/31 | 522 | 550 | 520 | 545 | 1,526 |
2012/07/30 | 551 | 577 | 525 | 551 | 2,117 |
2012/07/27 | 609 | 634 | 549 | 561 | 7,481 |
2012/07/26 | 590 | 614 | 556 | 599 | 6,679 |
2012/07/25 | 530 | 617 | 514 | 614 | 5,771 |
2012/07/24 | 505 | 525 | 480 | 525 | 2,872 |
2012/07/23 | 555 | 570 | 554 | 570 | 1,742 |
2012/07/20 | 560 | 576 | 554 | 569 | 531 |
2012/07/19 | 585 | 598 | 545 | 590 | 2,481 |
2012/07/18 | 595 | 600 | 588 | 595 | 467 |
2012/07/17 | 620 | 623 | 591 | 595 | 1,982 |
2012/07/13 | 618 | 625 | 612 | 620 | 2,164 |
2012/07/12 | 628 | 628 | 612 | 620 | 669 |
2012/07/11 | 606 | 625 | 606 | 624 | 1,373 |
2012/07/10 | 630 | 633 | 608 | 625 | 1,049 |
2012/07/09 | 635 | 635 | 617 | 617 | 972 |
2012/07/06 | 639 | 640 | 621 | 635 | 1,398 |
2012/07/05 | 619 | 653 | 614 | 633 | 2,540 |
2012/07/04 | 620 | 683 | 603 | 630 | 4,856 |
2012/07/03 | 618 | 630 | 600 | 620 | 3,688 |
2012/07/02 | 687 | 694 | 600 | 630 | 9,039 |
2012/06/29 | 720 | 734 | 670 | 677 | 4,804 |
2012/06/28 | 734 | 734 | 704 | 730 | 1,919 |
2012/06/27 | 735 | 738 | 715 | 734 | 70 |
2012/06/26 | 728 | 750 | 725 | 732 | 1,225 |
2012/06/25 | 718 | 750 | 710 | 735 | 1,333 |
2012/06/22 | 707 | 724 | 697 | 715 | 685 |
2012/06/21 | 735 | 735 | 660 | 725 | 1,417 |
2012/06/20 | 732 | 737 | 720 | 734 | 997 |
2012/06/19 | 736 | 740 | 715 | 739 | 471 |
2012/06/18 | 740 | 755 | 716 | 755 | 972 |
2012/06/15 | 770 | 775 | 756 | 756 | 778 |
2012/06/14 | 775 | 777 | 750 | 754 | 367 |
2012/06/13 | 748 | 775 | 748 | 775 | 271 |
2012/06/12 | 758 | 771 | 758 | 767 | 171 |
2012/06/11 | 754 | 769 | 753 | 767 | 34 |
2012/06/08 | 760 | 770 | 760 | 769 | 156 |
2012/06/07 | 770 | 770 | 759 | 768 | 275 |
2012/06/06 | 765 | 770 | 759 | 762 | 113 |
2012/06/05 | 680 | 770 | 680 | 770 | 652 |
2012/06/04 | 722 | 729 | 637 | 715 | 822 |
2012/06/01 | 740 | 775 | 717 | 740 | 227 |
2012/05/31 | 730 | 785 | 730 | 750 | 612 |
2012/05/30 | 780 | 780 | 763 | 780 | 453 |
2012/05/29 | 703 | 801 | 683 | 786 | 2,911 |
2012/05/28 | 700 | 719 | 696 | 715 | 1,463 |
2012/05/25 | 750 | 786 | 750 | 754 | 135 |
2012/05/24 | 750 | 767 | 748 | 762 | 171 |
2012/05/23 | 765 | 796 | 746 | 748 | 257 |
2012/05/22 | 808 | 808 | 725 | 776 | 2,953 |
2012/05/21 | 796 | 815 | 758 | 806 | 554 |
2012/05/18 | 781 | 820 | 754 | 811 | 3,036 |
2012/05/17 | 948 | 948 | 766 | 826 | 14,475 |
2012/05/16 | 741 | 888 | 741 | 888 | 9,044 |
2012/05/15 | 764 | 764 | 733 | 738 | 2,257 |
2012/05/14 | 715 | 765 | 715 | 765 | 2,710 |
2012/05/11 | 725 | 728 | 700 | 728 | 2,168 |
2012/05/10 | 730 | 745 | 705 | 712 | 4,007 |
2012/05/09 | 765 | 765 | 704 | 720 | 3,543 |
2012/05/08 | 790 | 805 | 767 | 780 | 764 |
2012/05/07 | 821 | 825 | 788 | 799 | 2,713 |
2012/05/02 | 832 | 840 | 820 | 835 | 2,278 |
2012/05/01 | 860 | 875 | 839 | 839 | 1,173 |
2012/04/27 | 880 | 882 | 851 | 859 | 2,135 |
2012/04/26 | 880 | 930 | 855 | 880 | 2,578 |
2012/04/25 | 878 | 898 | 850 | 850 | 4,239 |
2012/04/24 | 887 | 910 | 887 | 908 | 1,909 |
2012/04/23 | 900 | 915 | 890 | 913 | 3,302 |
2012/04/20 | 919 | 921 | 877 | 887 | 2,040 |
2012/04/19 | 924 | 934 | 910 | 916 | 428 |
2012/04/18 | 930 | 947 | 880 | 909 | 1,634 |
2012/04/17 | 904 | 929 | 904 | 913 | 129 |
2012/04/16 | 949 | 950 | 905 | 915 | 968 |
2012/04/13 | 937 | 955 | 935 | 945 | 245 |
2012/04/12 | 910 | 940 | 901 | 938 | 428 |
2012/04/11 | 887 | 940 | 887 | 911 | 915 |
2012/04/10 | 914 | 950 | 893 | 900 | 1,155 |
2012/04/09 | 911 | 960 | 911 | 959 | 860 |
2012/04/06 | 895 | 995 | 890 | 915 | 1,661 |
2012/04/05 | 908 | 909 | 870 | 890 | 3,013 |
2012/04/04 | 915 | 927 | 886 | 893 | 1,146 |
2012/04/03 | 934 | 934 | 895 | 915 | 2,189 |
2012/04/02 | 943 | 962 | 890 | 919 | 5,243 |
2012/03/30 | 1,030 | 1,060 | 915 | 958 | 10,443 |
2012/03/29 | 1,052 | 1,060 | 1,039 | 1,060 | 1,030 |
2012/03/28 | 1,026 | 1,070 | 1,026 | 1,068 | 1,769 |
2012/03/27 | 1,030 | 1,052 | 1,028 | 1,052 | 549 |
2012/03/26 | 1,050 | 1,070 | 1,050 | 1,051 | 605 |
2012/03/23 | 1,089 | 1,120 | 1,070 | 1,080 | 1,419 |
2012/03/22 | 1,040 | 1,118 | 1,040 | 1,095 | 2,210 |
2012/03/21 | 1,050 | 1,060 | 1,041 | 1,045 | 1,353 |
2012/03/19 | 1,100 | 1,100 | 1,055 | 1,056 | 1,269 |
2012/03/16 | 1,080 | 1,100 | 1,055 | 1,100 | 1,366 |
2012/03/15 | 1,101 | 1,125 | 1,090 | 1,109 | 1,719 |
2012/03/14 | 1,110 | 1,140 | 1,101 | 1,113 | 2,066 |
2012/03/13 | 1,101 | 1,140 | 1,101 | 1,119 | 1,612 |
2012/03/12 | 1,105 | 1,122 | 1,105 | 1,106 | 1,603 |
2012/03/09 | 1,101 | 1,145 | 1,101 | 1,140 | 1,120 |
2012/03/08 | 1,100 | 1,128 | 1,100 | 1,110 | 648 |
2012/03/07 | 1,100 | 1,134 | 1,100 | 1,134 | 1,220 |
2012/03/06 | 1,100 | 1,130 | 1,100 | 1,115 | 1,817 |
2012/03/05 | 1,101 | 1,125 | 1,100 | 1,124 | 534 |
2012/03/02 | 1,110 | 1,122 | 1,090 | 1,090 | 706 |
2012/03/01 | 1,116 | 1,130 | 1,110 | 1,119 | 645 |
2012/02/29 | 1,125 | 1,142 | 1,114 | 1,130 | 683 |
2012/02/28 | 1,120 | 1,125 | 1,100 | 1,125 | 1,004 |
2012/02/27 | 1,131 | 1,131 | 1,092 | 1,130 | 2,273 |
2012/02/24 | 1,179 | 1,179 | 1,110 | 1,129 | 2,752 |
2012/02/23 | 1,260 | 1,270 | 1,160 | 1,220 | 2,107 |
2012/02/22 | 1,241 | 1,255 | 1,225 | 1,255 | 519 |
2012/02/21 | 1,230 | 1,268 | 1,215 | 1,241 | 926 |
2012/02/20 | 1,295 | 1,295 | 1,234 | 1,268 | 678 |
2012/02/17 | 1,343 | 1,379 | 1,300 | 1,300 | 611 |
2012/02/16 | 1,320 | 1,380 | 1,290 | 1,324 | 733 |
2012/02/15 | 1,385 | 1,418 | 1,280 | 1,380 | 1,086 |
2012/02/14 | 1,400 | 1,400 | 1,276 | 1,395 | 522 |
2012/02/13 | 1,310 | 1,505 | 1,260 | 1,305 | 2,954 |
2012/02/10 | 1,211 | 1,300 | 1,211 | 1,300 | 733 |
2012/02/09 | 1,200 | 1,230 | 1,200 | 1,216 | 656 |
2012/02/08 | 1,231 | 1,231 | 1,200 | 1,227 | 774 |
2012/02/07 | 1,250 | 1,250 | 1,200 | 1,225 | 1,090 |
2012/02/06 | 1,125 | 1,439 | 1,125 | 1,207 | 4,507 |
2012/02/03 | 1,138 | 1,165 | 1,121 | 1,144 | 579 |
2012/02/02 | 1,200 | 1,220 | 1,156 | 1,163 | 441 |
2012/02/01 | 1,165 | 1,190 | 1,130 | 1,190 | 1,299 |
2012/01/31 | 1,175 | 1,200 | 1,113 | 1,170 | 784 |
2012/01/30 | 1,240 | 1,240 | 1,164 | 1,175 | 275 |
2012/01/27 | 1,275 | 1,275 | 1,165 | 1,229 | 579 |
2012/01/26 | 1,162 | 1,210 | 1,129 | 1,210 | 757 |
2012/01/25 | 1,151 | 1,220 | 1,100 | 1,192 | 491 |
2012/01/24 | 1,200 | 1,230 | 1,145 | 1,198 | 967 |
2012/01/23 | 1,149 | 1,233 | 1,144 | 1,194 | 1,092 |
2012/01/20 | 1,170 | 1,170 | 1,102 | 1,143 | 249 |
2012/01/19 | 1,071 | 1,180 | 1,071 | 1,104 | 745 |
2012/01/18 | 1,065 | 1,155 | 1,065 | 1,067 | 441 |
2012/01/17 | 1,120 | 1,139 | 1,060 | 1,060 | 595 |
2012/01/16 | 1,151 | 1,180 | 1,100 | 1,140 | 660 |
2012/01/13 | 1,183 | 1,239 | 1,170 | 1,230 | 290 |
2012/01/12 | 1,330 | 1,340 | 1,170 | 1,204 | 1,818 |
2012/01/11 | 1,141 | 1,350 | 1,131 | 1,300 | 2,352 |
2012/01/10 | 1,100 | 1,380 | 1,100 | 1,185 | 3,645 |
2012/01/06 | 1,045 | 1,150 | 1,045 | 1,150 | 2,473 |
2012/01/05 | 1,100 | 1,200 | 1,069 | 1,100 | 1,979 |
2012/01/04 | 1,141 | 1,143 | 1,053 | 1,080 | 3,829 |