3777 (株)環境フレンドリーホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	525	531	485	520	24,223	26
2012-12-27	557	574	524	545	15,603	27.25
2012-12-26	534	621	534	595	24,797	29.75
2012-12-25	520	555	517	524	8,763	26.20
2012-12-21	565	598	538	544	12,147	27.20
2012-12-20	587	610	553	570	17,152	28.50
2012-12-19	590	679	565	617	36,795	30.85
2012-12-18	680	680	592	595	44,678	29.75
2012-12-17	784	800	627	680	75,662	34
2012-12-14	862	862	755	769	82,395	38.45
2012-12-13	682	712	612	712	69,540	35.60
2012-12-12	522	612	522	612	40,779	30.60
2012-12-11	497	564	490	512	26,593	25.60
2012-12-10	491	498	477	484	616	24.20
2012-12-07	480	492	462	491	2,097	24.55
2012-12-06	461	487	460	486	1,743	24.30
2012-12-05	457	475	444	475	1,140	23.75
2012-12-04	462	462	441	455	477	22.75
2012-12-03	450	463	439	459	523	22.95
2012-11-30	484	498	433	446	6,342	22.30
2012-11-29	502	503	454	484	5,037	24.20
2012-11-28	465	547	452	478	30,853	23.90
2012-11-27	425	504	425	475	18,762	23.75
2012-11-26	412	425	412	424	406	21.20
2012-11-22	439	439	412	427	477	21.35
2012-11-21	422	440	422	432	645	21.60
2012-11-20	428	439	409	438	834	21.90
2012-11-19	395	429	395	429	1,542	21.45
2012-11-16	380	418	378	415	1,205	20.75
2012-11-15	386	408	367	378	4,636	18.90
2012-11-14	425	490	360	386	16,451	19.30
2012-11-13	454	454	410	438	1,812	21.90
2012-11-12	443	448	412	446	1,739	22.30
2012-11-09	450	454	430	454	1,067	22.70
2012-11-08	455	457	427	450	3,813	22.50
2012-11-07	454	485	452	475	3,483	23.75
2012-11-06	438	469	430	453	441	22.65
2012-11-05	432	473	425	438	5,318	21.90
2012-11-02	434	434	420	433	1,643	21.65
2012-11-01	424	438	420	436	843	21.80
2012-10-31	432	432	424	424	222	21.20
2012-10-30	421	434	421	432	667	21.60
2012-10-29	428	431	419	422	971	21.10
2012-10-26	438	442	415	428	2,658	21.40
2012-10-25	424	441	421	438	4,058	21.90
2012-10-24	408	434	393	430	6,867	21.50
2012-10-23	423	431	405	412	2,224	20.60
2012-10-22	418	425	417	422	626	21.10
2012-10-19	431	450	415	421	4,990	21.05
2012-10-18	416	437	413	437	2,309	21.85
2012-10-17	409	440	403	424	5,976	21.20
2012-10-16	404	440	389	403	7,083	20.15
2012-10-15	412	425	394	394	3,588	19.70
2012-10-12	411	420	395	402	2,336	20.10
2012-10-11	407	435	394	420	3,595	21
2012-10-10	428	431	401	420	2,592	21
2012-10-09	421	487	416	431	5,373	21.55
2012-10-05	420	438	420	435	1,735	21.75
2012-10-04	419	422	400	419	1,815	20.95
2012-10-03	419	425	394	421	4,527	21.05
2012-10-02	435	437	411	430	1,540	21.50
2012-10-01	442	449	419	434	1,001	21.70
2012-09-28	455	455	421	449	1,278	22.45
2012-09-27	455	460	420	455	4,748	22.75
2012-09-26	465	481	452	469	4,099	23.45
2012-09-25	454	515	426	497	15,421	24.85
2012-09-24	472	473	450	453	1,430	22.65
2012-09-21	466	472	464	469	421	23.45
2012-09-20	477	487	466	475	822	23.75
2012-09-19	500	501	470	470	4,391	23.50
2012-09-18	515	515	480	500	2,630	25
2012-09-14	491	492	480	483	1,087	24.15
2012-09-13	483	495	479	495	847	24.75
2012-09-12	490	490	480	489	204	24.45
2012-09-11	498	498	486	486	269	24.30
2012-09-10	512	514	464	490	2,448	24.50
2012-09-07	510	511	505	511	69	25.55
2012-09-06	517	517	500	509	546	25.45
2012-09-05	513	515	503	515	232	25.75
2012-09-04	500	515	492	513	1,014	25.65
2012-09-03	520	524	501	515	1,308	25.75
2012-08-31	529	529	517	517	643	25.85
2012-08-30	516	529	516	529	283	26.45
2012-08-29	522	528	515	526	64	26.30
2012-08-28	530	535	515	529	3,055	26.45
2012-08-27	543	543	521	521	1,286	26.05
2012-08-24	517	534	501	530	1,340	26.50
2012-08-23	504	524	503	503	1,055	25.15
2012-08-22	538	549	498	514	3,699	25.70
2012-08-21	530	550	522	531	1,347	26.55
2012-08-20	565	570	520	550	2,993	27.50
2012-08-17	521	590	520	590	2,177	29.50
2012-08-16	533	539	521	521	690	26.05
2012-08-15	530	545	516	521	799	26.05
2012-08-14	514	530	514	530	555	26.50
2012-08-13	538	538	501	514	697	25.70
2012-08-10	530	545	523	530	1,099	26.50
2012-08-09	539	539	520	530	329	26.50
2012-08-08	518	541	511	541	683	27.05
2012-08-07	530	544	520	537	966	26.85
2012-08-06	551	558	545	545	148	27.25
2012-08-03	555	559	545	559	379	27.95
2012-08-02	545	556	539	555	305	27.75
2012-08-01	523	555	523	554	514	27.70
2012-07-31	522	550	520	545	1,526	27.25
2012-07-30	551	577	525	551	2,117	27.55
2012-07-27	609	634	549	561	7,481	28.05
2012-07-26	590	614	556	599	6,679	29.95
2012-07-25	530	617	514	614	5,771	30.70
2012-07-24	505	525	480	525	2,872	26.25
2012-07-23	555	570	554	570	1,742	28.50
2012-07-20	560	576	554	569	531	28.45
2012-07-19	585	598	545	590	2,481	29.50
2012-07-18	595	600	588	595	467	29.75
2012-07-17	620	623	591	595	1,982	29.75
2012-07-13	618	625	612	620	2,164	31
2012-07-12	628	628	612	620	669	31
2012-07-11	606	625	606	624	1,373	31.20
2012-07-10	630	633	608	625	1,049	31.25
2012-07-09	635	635	617	617	972	30.85
2012-07-06	639	640	621	635	1,398	31.75
2012-07-05	619	653	614	633	2,540	31.65
2012-07-04	620	683	603	630	4,856	31.50
2012-07-03	618	630	600	620	3,688	31
2012-07-02	687	694	600	630	9,039	31.50
2012-06-29	720	734	670	677	4,804	33.85
2012-06-28	734	734	704	730	1,919	36.50
2012-06-27	735	738	715	734	70	36.70
2012-06-26	728	750	725	732	1,225	36.60
2012-06-25	718	750	710	735	1,333	36.75
2012-06-22	707	724	697	715	685	35.75
2012-06-21	735	735	660	725	1,417	36.25
2012-06-20	732	737	720	734	997	36.70
2012-06-19	736	740	715	739	471	36.95
2012-06-18	740	755	716	755	972	37.75
2012-06-15	770	775	756	756	778	37.80
2012-06-14	775	777	750	754	367	37.70
2012-06-13	748	775	748	775	271	38.75
2012-06-12	758	771	758	767	171	38.35
2012-06-11	754	769	753	767	34	38.35
2012-06-08	760	770	760	769	156	38.45
2012-06-07	770	770	759	768	275	38.40
2012-06-06	765	770	759	762	113	38.10
2012-06-05	680	770	680	770	652	38.50
2012-06-04	722	729	637	715	822	35.75
2012-06-01	740	775	717	740	227	37
2012-05-31	730	785	730	750	612	37.50
2012-05-30	780	780	763	780	453	39
2012-05-29	703	801	683	786	2,911	39.30
2012-05-28	700	719	696	715	1,463	35.75
2012-05-25	750	786	750	754	135	37.70
2012-05-24	750	767	748	762	171	38.10
2012-05-23	765	796	746	748	257	37.40
2012-05-22	808	808	725	776	2,953	38.80
2012-05-21	796	815	758	806	554	40.30
2012-05-18	781	820	754	811	3,036	40.55
2012-05-17	948	948	766	826	14,475	41.30
2012-05-16	741	888	741	888	9,044	44.40
2012-05-15	764	764	733	738	2,257	36.90
2012-05-14	715	765	715	765	2,710	38.25
2012-05-11	725	728	700	728	2,168	36.40
2012-05-10	730	745	705	712	4,007	35.60
2012-05-09	765	765	704	720	3,543	36
2012-05-08	790	805	767	780	764	39
2012-05-07	821	825	788	799	2,713	39.95
2012-05-02	832	840	820	835	2,278	41.75
2012-05-01	860	875	839	839	1,173	41.95
2012-04-27	880	882	851	859	2,135	42.95
2012-04-26	880	930	855	880	2,578	44
2012-04-25	878	898	850	850	4,239	42.50
2012-04-24	887	910	887	908	1,909	45.40
2012-04-23	900	915	890	913	3,302	45.65
2012-04-20	919	921	877	887	2,040	44.35
2012-04-19	924	934	910	916	428	45.80
2012-04-18	930	947	880	909	1,634	45.45
2012-04-17	904	929	904	913	129	45.65
2012-04-16	949	950	905	915	968	45.75
2012-04-13	937	955	935	945	245	47.25
2012-04-12	910	940	901	938	428	46.90
2012-04-11	887	940	887	911	915	45.55
2012-04-10	914	950	893	900	1,155	45
2012-04-09	911	960	911	959	860	47.95
2012-04-06	895	995	890	915	1,661	45.75
2012-04-05	908	909	870	890	3,013	44.50
2012-04-04	915	927	886	893	1,146	44.65
2012-04-03	934	934	895	915	2,189	45.75
2012-04-02	943	962	890	919	5,243	45.95
2012-03-30	1,030	1,060	915	958	10,443	47.90
2012-03-29	1,052	1,060	1,039	1,060	1,030	53
2012-03-28	1,026	1,070	1,026	1,068	1,769	53.40
2012-03-27	1,030	1,052	1,028	1,052	549	52.60
2012-03-26	1,050	1,070	1,050	1,051	605	52.55
2012-03-23	1,089	1,120	1,070	1,080	1,419	54
2012-03-22	1,040	1,118	1,040	1,095	2,210	54.75
2012-03-21	1,050	1,060	1,041	1,045	1,353	52.25
2012-03-19	1,100	1,100	1,055	1,056	1,269	52.80
2012-03-16	1,080	1,100	1,055	1,100	1,366	55
2012-03-15	1,101	1,125	1,090	1,109	1,719	55.45
2012-03-14	1,110	1,140	1,101	1,113	2,066	55.65
2012-03-13	1,101	1,140	1,101	1,119	1,612	55.95
2012-03-12	1,105	1,122	1,105	1,106	1,603	55.30
2012-03-09	1,101	1,145	1,101	1,140	1,120	57
2012-03-08	1,100	1,128	1,100	1,110	648	55.50
2012-03-07	1,100	1,134	1,100	1,134	1,220	56.70
2012-03-06	1,100	1,130	1,100	1,115	1,817	55.75
2012-03-05	1,101	1,125	1,100	1,124	534	56.20
2012-03-02	1,110	1,122	1,090	1,090	706	54.50
2012-03-01	1,116	1,130	1,110	1,119	645	55.95
2012-02-29	1,125	1,142	1,114	1,130	683	56.50
2012-02-28	1,120	1,125	1,100	1,125	1,004	56.25
2012-02-27	1,131	1,131	1,092	1,130	2,273	56.50
2012-02-24	1,179	1,179	1,110	1,129	2,752	56.45
2012-02-23	1,260	1,270	1,160	1,220	2,107	61
2012-02-22	1,241	1,255	1,225	1,255	519	62.75
2012-02-21	1,230	1,268	1,215	1,241	926	62.05
2012-02-20	1,295	1,295	1,234	1,268	678	63.40
2012-02-17	1,343	1,379	1,300	1,300	611	65
2012-02-16	1,320	1,380	1,290	1,324	733	66.20
2012-02-15	1,385	1,418	1,280	1,380	1,086	69
2012-02-14	1,400	1,400	1,276	1,395	522	69.75
2012-02-13	1,310	1,505	1,260	1,305	2,954	65.25
2012-02-10	1,211	1,300	1,211	1,300	733	65
2012-02-09	1,200	1,230	1,200	1,216	656	60.80
2012-02-08	1,231	1,231	1,200	1,227	774	61.35
2012-02-07	1,250	1,250	1,200	1,225	1,090	61.25
2012-02-06	1,125	1,439	1,125	1,207	4,507	60.35
2012-02-03	1,138	1,165	1,121	1,144	579	57.20
2012-02-02	1,200	1,220	1,156	1,163	441	58.15
2012-02-01	1,165	1,190	1,130	1,190	1,299	59.50
2012-01-31	1,175	1,200	1,113	1,170	784	58.50
2012-01-30	1,240	1,240	1,164	1,175	275	58.75
2012-01-27	1,275	1,275	1,165	1,229	579	61.45
2012-01-26	1,162	1,210	1,129	1,210	757	60.50
2012-01-25	1,151	1,220	1,100	1,192	491	59.60
2012-01-24	1,200	1,230	1,145	1,198	967	59.90
2012-01-23	1,149	1,233	1,144	1,194	1,092	59.70
2012-01-20	1,170	1,170	1,102	1,143	249	57.15
2012-01-19	1,071	1,180	1,071	1,104	745	55.20
2012-01-18	1,065	1,155	1,065	1,067	441	53.35
2012-01-17	1,120	1,139	1,060	1,060	595	53
2012-01-16	1,151	1,180	1,100	1,140	660	57
2012-01-13	1,183	1,239	1,170	1,230	290	61.50
2012-01-12	1,330	1,340	1,170	1,204	1,818	60.20
2012-01-11	1,141	1,350	1,131	1,300	2,352	65
2012-01-10	1,100	1,380	1,100	1,185	3,645	59.25
2012-01-06	1,045	1,150	1,045	1,150	2,473	57.50
2012-01-05	1,100	1,200	1,069	1,100	1,979	55
2012-01-04	1,141	1,143	1,053	1,080	3,829	54

分割・併合履歴： [2013-12-26]1株→20株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3777 (株)環境フレンドリーホールディングス の時系列データ [2012年度]

3777 (株)環境フレンドリーホールディングスの時系列データ [2012年度]