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 |
|---|---|---|---|---|---|
| 2013/12/30 | 188 | 189 | 138 | 138 | 8,487,700 |
| 2013/12/27 | 178 | 178 | 178 | 178 | 1,145,100 |
| 2013/12/26 | 120 | 128 | 117 | 128 | 2,944,400 |
| 2013/12/26 | 1 -> 20.00 分割 | ||||
| 2013/12/25 | 1,890 | 1,950 | 1,701 | 1,950 | 51,369 |
| 2013/12/24 | 1,700 | 1,961 | 1,700 | 1,890 | 48,853 |
| 2013/12/20 | 1,622 | 1,682 | 1,595 | 1,630 | 24,712 |
| 2013/12/19 | 1,615 | 1,720 | 1,593 | 1,599 | 36,925 |
| 2013/12/18 | 1,699 | 1,790 | 1,580 | 1,631 | 30,781 |
| 2013/12/17 | 1,610 | 1,700 | 1,550 | 1,590 | 25,352 |
| 2013/12/16 | 1,500 | 1,848 | 1,500 | 1,570 | 60,700 |
| 2013/12/13 | 1,303 | 1,630 | 1,300 | 1,621 | 88,219 |
| 2013/12/12 | 1,210 | 1,450 | 1,210 | 1,330 | 77,928 |
| 2013/12/11 | 1,518 | 1,553 | 1,404 | 1,420 | 29,874 |
| 2013/12/10 | 1,680 | 1,680 | 1,575 | 1,582 | 16,421 |
| 2013/12/09 | 1,729 | 1,756 | 1,665 | 1,710 | 27,112 |
| 2013/12/06 | 1,683 | 1,800 | 1,620 | 1,795 | 44,983 |
| 2013/12/05 | 1,870 | 2,080 | 1,800 | 1,800 | 51,959 |
| 2013/12/04 | 1,715 | 2,100 | 1,622 | 2,100 | 44,580 |
| 2013/12/03 | 1,888 | 1,998 | 1,600 | 1,795 | 77,454 |
| 2013/12/02 | 1,500 | 1,651 | 1,450 | 1,651 | 90,394 |
| 2013/11/29 | 1,210 | 1,475 | 1,190 | 1,351 | 62,992 |
| 2013/11/28 | 1,230 | 1,280 | 1,183 | 1,210 | 13,653 |
| 2013/11/27 | 1,160 | 1,200 | 1,120 | 1,180 | 9,667 |
| 2013/11/26 | 1,125 | 1,179 | 1,120 | 1,150 | 7,008 |
| 2013/11/25 | 1,168 | 1,190 | 1,045 | 1,150 | 37,562 |
| 2013/11/22 | 1,230 | 1,344 | 1,178 | 1,191 | 44,144 |
| 2013/11/21 | 1,170 | 1,232 | 1,149 | 1,230 | 36,241 |
| 2013/11/20 | 1,177 | 1,388 | 1,177 | 1,200 | 73,017 |
| 2013/11/19 | 1,161 | 1,249 | 1,160 | 1,171 | 38,037 |
| 2013/11/18 | 1,190 | 1,301 | 1,135 | 1,221 | 61,785 |
| 2013/11/15 | 1,200 | 1,250 | 1,113 | 1,160 | 78,388 |
| 2013/11/14 | 1,220 | 1,233 | 1,061 | 1,170 | 121,094 |
| 2013/11/13 | 1,289 | 1,336 | 1,219 | 1,219 | 46,795 |
| 2013/11/12 | 1,339 | 1,469 | 1,269 | 1,337 | 59,772 |
| 2013/11/11 | 1,459 | 1,630 | 1,202 | 1,365 | 175,218 |
| 2013/11/08 | 1,626 | 1,930 | 1,431 | 1,559 | 98,240 |
| 2013/11/07 | 2,012 | 2,510 | 1,565 | 1,694 | 203,283 |
| 2013/11/06 | 2,010 | 2,010 | 2,010 | 2,010 | 71,299 |
| 2013/11/05 | 1,610 | 1,610 | 1,610 | 1,610 | 6,758 |
| 2013/11/01 | 1,100 | 1,310 | 1,050 | 1,310 | 98,983 |
| 2013/10/31 | 870 | 1,010 | 870 | 1,010 | 69,933 |
| 2013/10/30 | 793 | 915 | 793 | 860 | 16,286 |
| 2013/10/29 | 760 | 815 | 760 | 808 | 5,834 |
| 2013/10/28 | 773 | 793 | 750 | 776 | 8,492 |
| 2013/10/25 | 813 | 847 | 795 | 800 | 10,667 |
| 2013/10/24 | 837 | 870 | 792 | 813 | 16,638 |
| 2013/10/23 | 777 | 938 | 775 | 882 | 47,072 |
| 2013/10/22 | 701 | 793 | 695 | 792 | 38,313 |
| 2013/10/21 | 700 | 703 | 689 | 693 | 1,863 |
| 2013/10/18 | 700 | 700 | 684 | 699 | 1,723 |
| 2013/10/17 | 699 | 710 | 678 | 700 | 1,913 |
| 2013/10/16 | 680 | 700 | 657 | 676 | 2,253 |
| 2013/10/15 | 670 | 708 | 648 | 650 | 4,197 |
| 2013/10/11 | 699 | 710 | 640 | 640 | 9,892 |
| 2013/10/10 | 655 | 720 | 624 | 689 | 10,556 |
| 2013/10/09 | 635 | 635 | 591 | 625 | 3,842 |
| 2013/10/08 | 598 | 610 | 581 | 605 | 4,248 |
| 2013/10/07 | 609 | 609 | 580 | 600 | 5,847 |
| 2013/10/04 | 620 | 620 | 595 | 600 | 5,267 |
| 2013/10/03 | 608 | 645 | 608 | 620 | 6,078 |
| 2013/10/02 | 630 | 635 | 602 | 618 | 4,062 |
| 2013/10/01 | 620 | 636 | 600 | 632 | 6,844 |
| 2013/09/30 | 616 | 640 | 616 | 623 | 1,248 |
| 2013/09/27 | 644 | 651 | 602 | 626 | 8,580 |
| 2013/09/26 | 653 | 660 | 630 | 642 | 4,782 |
| 2013/09/25 | 656 | 677 | 647 | 653 | 2,664 |
| 2013/09/24 | 669 | 680 | 636 | 660 | 8,134 |
| 2013/09/20 | 677 | 680 | 655 | 670 | 4,172 |
| 2013/09/19 | 700 | 707 | 659 | 670 | 5,242 |
| 2013/09/18 | 644 | 710 | 632 | 700 | 8,352 |
| 2013/09/17 | 630 | 649 | 630 | 638 | 2,115 |
| 2013/09/13 | 648 | 652 | 620 | 636 | 1,267 |
| 2013/09/12 | 660 | 660 | 620 | 652 | 2,318 |
| 2013/09/11 | 650 | 665 | 645 | 660 | 2,175 |
| 2013/09/10 | 640 | 685 | 630 | 645 | 4,913 |
| 2013/09/09 | 650 | 661 | 641 | 649 | 298 |
| 2013/09/06 | 635 | 656 | 635 | 641 | 996 |
| 2013/09/05 | 652 | 655 | 640 | 640 | 846 |
| 2013/09/04 | 667 | 667 | 640 | 646 | 1,326 |
| 2013/09/03 | 661 | 680 | 644 | 660 | 1,144 |
| 2013/09/02 | 674 | 680 | 640 | 665 | 2,280 |
| 2013/08/30 | 650 | 684 | 645 | 684 | 1,562 |
| 2013/08/29 | 650 | 671 | 650 | 660 | 1,090 |
| 2013/08/28 | 666 | 670 | 630 | 641 | 770 |
| 2013/08/27 | 642 | 668 | 635 | 668 | 1,060 |
| 2013/08/26 | 675 | 676 | 640 | 669 | 1,871 |
| 2013/08/23 | 621 | 669 | 612 | 659 | 2,152 |
| 2013/08/22 | 618 | 628 | 612 | 622 | 1,536 |
| 2013/08/21 | 648 | 649 | 620 | 633 | 1,330 |
| 2013/08/20 | 645 | 653 | 637 | 649 | 494 |
| 2013/08/19 | 644 | 660 | 630 | 653 | 1,083 |
| 2013/08/16 | 649 | 649 | 640 | 643 | 622 |
| 2013/08/15 | 634 | 652 | 612 | 649 | 2,923 |
| 2013/08/14 | 661 | 661 | 620 | 634 | 1,508 |
| 2013/08/13 | 668 | 670 | 652 | 669 | 1,336 |
| 2013/08/12 | 659 | 665 | 645 | 654 | 1,212 |
| 2013/08/09 | 650 | 659 | 642 | 659 | 1,103 |
| 2013/08/08 | 668 | 684 | 642 | 644 | 2,475 |
| 2013/08/07 | 689 | 690 | 665 | 687 | 908 |
| 2013/08/06 | 675 | 692 | 652 | 685 | 2,373 |
| 2013/08/05 | 655 | 680 | 654 | 676 | 1,102 |
| 2013/08/02 | 650 | 670 | 646 | 655 | 1,529 |
| 2013/08/01 | 675 | 675 | 640 | 659 | 1,561 |
| 2013/07/31 | 673 | 687 | 645 | 657 | 1,221 |
| 2013/07/30 | 640 | 675 | 640 | 669 | 2,435 |
| 2013/07/29 | 656 | 690 | 637 | 640 | 4,346 |
| 2013/07/26 | 695 | 695 | 656 | 660 | 2,725 |
| 2013/07/25 | 683 | 700 | 658 | 689 | 4,060 |
| 2013/07/24 | 686 | 715 | 680 | 681 | 7,559 |
| 2013/07/23 | 690 | 695 | 675 | 684 | 2,772 |
| 2013/07/22 | 680 | 690 | 660 | 690 | 2,502 |
| 2013/07/19 | 670 | 699 | 632 | 660 | 5,384 |
| 2013/07/18 | 680 | 680 | 655 | 668 | 2,221 |
| 2013/07/17 | 671 | 742 | 664 | 677 | 8,289 |
| 2013/07/16 | 691 | 691 | 668 | 678 | 1,605 |
| 2013/07/12 | 674 | 674 | 658 | 661 | 205 |
| 2013/07/11 | 652 | 664 | 641 | 664 | 1,870 |
| 2013/07/10 | 653 | 658 | 648 | 650 | 1,081 |
| 2013/07/09 | 661 | 672 | 633 | 645 | 4,542 |
| 2013/07/08 | 685 | 685 | 635 | 641 | 2,630 |
| 2013/07/05 | 667 | 684 | 660 | 669 | 2,799 |
| 2013/07/04 | 662 | 689 | 660 | 680 | 2,699 |
| 2013/07/03 | 651 | 685 | 649 | 682 | 1,112 |
| 2013/07/02 | 680 | 696 | 644 | 670 | 4,526 |
| 2013/07/01 | 626 | 669 | 580 | 664 | 2,791 |
| 2013/06/28 | 600 | 630 | 599 | 628 | 1,417 |
| 2013/06/27 | 583 | 613 | 561 | 597 | 2,613 |
| 2013/06/26 | 622 | 638 | 622 | 624 | 1,239 |
| 2013/06/25 | 686 | 692 | 627 | 627 | 1,497 |
| 2013/06/24 | 672 | 705 | 672 | 680 | 4,001 |
| 2013/06/21 | 650 | 691 | 650 | 684 | 652 |
| 2013/06/20 | 658 | 690 | 650 | 690 | 4,072 |
| 2013/06/19 | 655 | 665 | 620 | 659 | 1,015 |
| 2013/06/18 | 632 | 658 | 625 | 645 | 635 |
| 2013/06/17 | 673 | 675 | 638 | 652 | 1,668 |
| 2013/06/14 | 679 | 680 | 638 | 674 | 1,653 |
| 2013/06/13 | 655 | 666 | 625 | 655 | 2,953 |
| 2013/06/12 | 669 | 677 | 649 | 649 | 1,854 |
| 2013/06/11 | 627 | 655 | 623 | 649 | 1,185 |
| 2013/06/10 | 599 | 620 | 597 | 616 | 2,982 |
| 2013/06/07 | 622 | 622 | 537 | 589 | 6,144 |
| 2013/06/06 | 715 | 720 | 567 | 634 | 9,571 |
| 2013/06/05 | 705 | 730 | 701 | 715 | 7,555 |
| 2013/06/04 | 725 | 725 | 695 | 710 | 6,001 |
| 2013/06/03 | 750 | 760 | 695 | 711 | 9,800 |
| 2013/05/31 | 769 | 769 | 730 | 745 | 5,704 |
| 2013/05/30 | 771 | 782 | 730 | 750 | 5,558 |
| 2013/05/29 | 760 | 783 | 750 | 775 | 3,366 |
| 2013/05/28 | 748 | 780 | 740 | 760 | 4,787 |
| 2013/05/27 | 735 | 776 | 720 | 747 | 5,742 |
| 2013/05/24 | 722 | 797 | 720 | 740 | 5,794 |
| 2013/05/23 | 825 | 825 | 721 | 722 | 5,115 |
| 2013/05/22 | 811 | 828 | 798 | 798 | 4,565 |
| 2013/05/21 | 880 | 880 | 750 | 800 | 6,031 |
| 2013/05/20 | 880 | 899 | 860 | 878 | 5,745 |
| 2013/05/17 | 880 | 881 | 802 | 829 | 7,785 |
| 2013/05/16 | 970 | 1,000 | 760 | 800 | 14,896 |
| 2013/05/15 | 1,035 | 1,047 | 889 | 910 | 34,657 |
| 2013/05/14 | 788 | 903 | 754 | 902 | 18,549 |
| 2013/05/13 | 770 | 770 | 725 | 753 | 7,360 |
| 2013/05/10 | 749 | 750 | 725 | 743 | 4,950 |
| 2013/05/09 | 753 | 756 | 740 | 742 | 5,146 |
| 2013/05/08 | 770 | 770 | 745 | 754 | 5,591 |
| 2013/05/07 | 714 | 797 | 710 | 770 | 13,866 |
| 2013/05/02 | 720 | 732 | 702 | 719 | 3,222 |
| 2013/05/01 | 727 | 732 | 690 | 720 | 1,770 |
| 2013/04/30 | 748 | 750 | 714 | 717 | 3,990 |
| 2013/04/26 | 735 | 744 | 710 | 734 | 1,857 |
| 2013/04/25 | 743 | 743 | 715 | 735 | 3,464 |
| 2013/04/24 | 745 | 745 | 722 | 740 | 3,723 |
| 2013/04/23 | 760 | 765 | 727 | 745 | 2,892 |
| 2013/04/22 | 768 | 778 | 730 | 755 | 4,600 |
| 2013/04/19 | 767 | 777 | 749 | 749 | 2,817 |
| 2013/04/18 | 726 | 830 | 726 | 762 | 8,613 |
| 2013/04/17 | 701 | 723 | 697 | 716 | 2,198 |
| 2013/04/16 | 714 | 714 | 675 | 707 | 1,854 |
| 2013/04/15 | 690 | 722 | 688 | 704 | 2,368 |
| 2013/04/12 | 685 | 720 | 685 | 713 | 3,264 |
| 2013/04/11 | 681 | 725 | 681 | 716 | 2,439 |
| 2013/04/10 | 680 | 721 | 680 | 706 | 5,671 |
| 2013/04/09 | 690 | 724 | 681 | 691 | 6,309 |
| 2013/04/08 | 720 | 740 | 685 | 710 | 5,652 |
| 2013/04/05 | 720 | 765 | 720 | 740 | 4,547 |
| 2013/04/04 | 720 | 752 | 706 | 738 | 4,134 |
| 2013/04/03 | 740 | 769 | 740 | 748 | 3,638 |
| 2013/04/02 | 680 | 725 | 656 | 719 | 6,487 |
| 2013/04/01 | 780 | 780 | 700 | 701 | 7,537 |
| 2013/03/29 | 780 | 819 | 770 | 803 | 5,087 |
| 2013/03/28 | 820 | 820 | 760 | 800 | 4,649 |
| 2013/03/27 | 840 | 840 | 780 | 805 | 7,460 |
| 2013/03/26 | 840 | 840 | 750 | 813 | 15,640 |
| 2013/03/25 | 700 | 775 | 700 | 737 | 10,700 |
| 2013/03/22 | 710 | 716 | 675 | 675 | 1,417 |
| 2013/03/21 | 710 | 716 | 695 | 715 | 2,090 |
| 2013/03/19 | 724 | 724 | 660 | 680 | 3,637 |
| 2013/03/18 | 750 | 755 | 694 | 722 | 3,742 |
| 2013/03/15 | 690 | 745 | 682 | 745 | 2,537 |
| 2013/03/14 | 735 | 740 | 669 | 699 | 8,859 |
| 2013/03/13 | 682 | 785 | 680 | 735 | 7,750 |
| 2013/03/12 | 730 | 730 | 674 | 685 | 4,814 |
| 2013/03/11 | 827 | 860 | 684 | 758 | 25,685 |
| 2013/03/08 | 628 | 719 | 626 | 719 | 10,234 |
| 2013/03/07 | 622 | 632 | 610 | 619 | 5,050 |
| 2013/03/06 | 610 | 635 | 601 | 614 | 4,588 |
| 2013/03/05 | 640 | 640 | 597 | 620 | 8,886 |
| 2013/03/04 | 636 | 660 | 626 | 642 | 4,078 |
| 2013/03/01 | 611 | 675 | 611 | 660 | 9,949 |
| 2013/02/28 | 701 | 716 | 629 | 660 | 15,947 |
| 2013/02/27 | 800 | 821 | 734 | 760 | 10,175 |
| 2013/02/26 | 765 | 840 | 727 | 775 | 26,864 |
| 2013/02/25 | 652 | 726 | 652 | 726 | 19,420 |
| 2013/02/22 | 610 | 646 | 580 | 630 | 14,504 |
| 2013/02/21 | 568 | 634 | 541 | 593 | 14,356 |
| 2013/02/20 | 520 | 555 | 515 | 548 | 4,660 |
| 2013/02/19 | 501 | 519 | 501 | 519 | 449 |
| 2013/02/18 | 494 | 520 | 492 | 517 | 751 |
| 2013/02/15 | 508 | 508 | 490 | 504 | 1,029 |
| 2013/02/14 | 520 | 520 | 487 | 496 | 1,402 |
| 2013/02/13 | 520 | 520 | 494 | 519 | 2,467 |
| 2013/02/12 | 525 | 525 | 510 | 512 | 952 |
| 2013/02/08 | 517 | 525 | 512 | 525 | 1,225 |
| 2013/02/07 | 521 | 522 | 512 | 517 | 1,664 |
| 2013/02/06 | 513 | 523 | 509 | 520 | 2,204 |
| 2013/02/05 | 532 | 532 | 507 | 511 | 3,586 |
| 2013/02/04 | 531 | 535 | 521 | 533 | 735 |
| 2013/02/01 | 530 | 545 | 516 | 527 | 3,093 |
| 2013/01/31 | 542 | 542 | 520 | 526 | 2,268 |
| 2013/01/30 | 512 | 535 | 512 | 535 | 2,817 |
| 2013/01/29 | 509 | 535 | 509 | 512 | 1,728 |
| 2013/01/28 | 526 | 526 | 507 | 512 | 3,020 |
| 2013/01/25 | 528 | 528 | 518 | 527 | 1,639 |
| 2013/01/24 | 530 | 532 | 517 | 530 | 1,835 |
| 2013/01/23 | 528 | 534 | 514 | 530 | 2,926 |
| 2013/01/22 | 526 | 541 | 521 | 535 | 1,591 |
| 2013/01/21 | 548 | 548 | 512 | 535 | 2,085 |
| 2013/01/18 | 549 | 549 | 533 | 538 | 2,827 |
| 2013/01/17 | 550 | 550 | 531 | 538 | 1,148 |
| 2013/01/16 | 543 | 545 | 536 | 542 | 2,102 |
| 2013/01/15 | 545 | 545 | 530 | 543 | 3,165 |
| 2013/01/11 | 541 | 545 | 520 | 535 | 4,799 |
| 2013/01/10 | 554 | 565 | 534 | 546 | 3,144 |
| 2013/01/09 | 541 | 591 | 530 | 549 | 12,873 |
| 2013/01/08 | 526 | 597 | 511 | 560 | 28,468 |
| 2013/01/07 | 525 | 525 | 490 | 508 | 9,513 |
| 2013/01/04 | 520 | 526 | 500 | 517 | 7,539 |