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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	49	50	47	50	1,914,300	50
2016-12-29	50	51	48	49	3,046,400	49
2016-12-28	46	51	45	49	4,335,500	49
2016-12-27	46	47	44	46	4,451,000	46
2016-12-26	48	51	46	46	4,441,400	46
2016-12-22	50	51	44	49	8,544,100	49
2016-12-21	54	54	50	51	6,444,000	51
2016-12-20	60	60	53	55	7,901,600	55
2016-12-19	56	63	52	53	9,903,100	53
2016-12-16	68	79	52	56	34,844,400	56
2016-12-15	52	62	51	62	16,658,100	62
2016-12-14	48	51	45	50	13,051,000	50
2016-12-13	41	45	40	44	5,562,100	44
2016-12-12	40	41	39	40	2,082,900	40
2016-12-09	40	40	38	39	1,351,200	39
2016-12-08	40	41	38	39	2,007,800	39
2016-12-07	36	40	36	39	2,416,600	39
2016-12-06	37	37	36	37	574,000	37
2016-12-05	37	37	36	37	587,000	37
2016-12-02	37	38	36	37	475,800	37
2016-12-01	38	38	36	36	1,708,500	36
2016-11-30	39	39	37	37	1,691,800	37
2016-11-29	40	40	38	39	2,007,100	39
2016-11-28	41	42	38	39	3,600,100	39
2016-11-25	37	45	36	39	14,368,500	39
2016-11-24	36	37	36	37	1,387,400	37
2016-11-22	36	36	35	36	921,700	36
2016-11-21	37	37	35	36	793,200	36
2016-11-18	36	37	35	37	692,100	37
2016-11-17	36	37	35	36	776,500	36
2016-11-16	36	37	35	36	1,293,500	36
2016-11-15	34	37	34	36	2,197,000	36
2016-11-14	34	35	33	34	1,430,800	34
2016-11-11	35	36	33	34	1,615,900	34
2016-11-10	35	36	34	35	1,855,200	35
2016-11-09	36	37	33	35	2,888,600	35
2016-11-08	37	38	36	36	1,001,100	36
2016-11-07	40	41	36	36	8,705,000	36
2016-11-04	41	44	41	43	5,441,200	43
2016-11-02	37	40	37	39	4,002,800	39
2016-11-01	38	38	36	37	2,306,900	37
2016-10-31	39	40	37	38	2,265,300	38
2016-10-28	41	41	39	40	1,745,000	40
2016-10-27	42	43	39	40	3,208,900	40
2016-10-26	54	54	36	41	15,774,300	41
2016-10-25	53	56	53	54	1,349,000	54
2016-10-24	53	54	52	54	498,200	54
2016-10-21	52	53	51	52	296,900	52
2016-10-20	52	53	51	51	310,100	51
2016-10-19	52	53	51	52	449,200	52
2016-10-17	52	53	51	53	262,000	53
2016-10-13	53	53	52	52	386,400	52
2016-10-12	53	53	51	53	1,117,400	53
2016-10-11	55	56	52	53	1,016,800	53
2016-10-07	52	55	52	54	1,420,000	54
2016-10-06	52	52	50	51	831,200	51
2016-10-05	52	54	50	51	1,948,800	51
2016-10-04	54	55	51	52	937,800	52
2016-10-03	55	56	53	54	881,300	54
2016-09-30	56	57	54	55	2,072,900	55
2016-09-29	53	65	50	58	9,460,500	58
2016-09-28	56	58	51	52	4,459,700	52
2016-09-27	59	59	55	55	2,216,600	55
2016-09-26	61	61	57	59	2,252,700	59
2016-09-23	69	70	62	64	3,154,500	64
2016-09-21	76	76	73	73	650,400	73
2016-09-20	76	80	75	77	588,300	77
2016-09-16	77	77	74	75	238,200	75
2016-09-15	75	76	72	76	685,200	76
2016-09-14	80	80	75	76	656,200	76
2016-09-13	77	83	76	79	1,165,100	79
2016-09-12	79	79	75	75	539,600	75
2016-09-09	77	78	76	78	413,500	78
2016-09-08	80	80	76	77	978,100	77
2016-09-07	81	81	79	80	507,000	80
2016-09-06	81	82	79	81	760,900	81
2016-09-05	80	82	78	80	811,000	80
2016-09-02	83	83	78	80	1,822,500	80
2016-09-01	81	89	80	82	5,837,800	82
2016-08-31	76	78	75	77	1,217,300	77
2016-08-30	78	78	74	76	2,088,200	76
2016-08-29	84	85	78	79	1,738,300	79
2016-08-26	84	86	78	80	5,085,500	80
2016-08-25	89	93	84	86	7,027,900	86
2016-08-24	77	102	77	93	22,341,900	93
2016-08-23	81	87	70	72	10,975,800	72
2016-08-22	100	112	87	89	20,197,900	89
2016-08-19	65	90	62	90	18,701,200	90
2016-08-18	58	66	58	60	2,962,500	60
2016-08-17	59	60	56	57	2,182,100	57
2016-08-16	72	76	59	60	7,746,100	60
2016-08-15	58	59	57	58	491,000	58
2016-08-12	57	59	56	59	327,200	59
2016-08-10	57	59	56	57	278,600	57
2016-08-09	57	57	56	56	252,500	56
2016-08-08	56	56	55	56	260,900	56
2016-08-05	56	58	55	55	340,800	55
2016-08-04	55	57	55	56	101,400	56
2016-08-03	57	57	53	54	600,200	54
2016-08-02	56	57	55	57	132,100	57
2016-08-01	57	57	55	55	227,400	55
2016-07-29	57	57	55	56	304,800	56
2016-07-28	59	59	56	57	356,200	57
2016-07-27	58	62	57	58	666,900	58
2016-07-26	57	58	56	56	195,400	56
2016-07-25	55	61	54	56	477,300	56
2016-07-22	55	55	54	54	315,200	54
2016-07-21	56	59	54	55	649,400	55
2016-07-20	55	56	54	55	277,800	55
2016-07-19	59	59	54	57	1,073,800	57
2016-07-15	63	63	58	59	514,800	59
2016-07-14	64	65	63	63	97,500	63
2016-07-13	65	67	64	64	111,700	64
2016-07-12	66	68	64	64	159,600	64
2016-07-11	68	68	64	64	325,700	64
2016-07-08	61	70	61	68	1,051,500	68
2016-07-07	63	63	60	60	172,700	60
2016-07-06	62	63	61	63	94,800	63
2016-07-05	64	64	62	62	119,200	62
2016-07-04	62	64	61	64	130,700	64
2016-07-01	60	62	60	62	101,700	62
2016-06-30	61	63	59	60	125,800	60
2016-06-29	59	61	58	61	129,900	61
2016-06-28	59	59	57	59	108,900	59
2016-06-27	58	60	57	59	116,300	59
2016-06-24	64	64	51	57	352,600	57
2016-06-23	63	64	62	63	79,300	63
2016-06-22	64	65	63	63	39,400	63
2016-06-21	66	67	63	63	128,300	63
2016-06-20	63	65	63	63	81,400	63
2016-06-17	65	66	62	64	80,000	64
2016-06-16	68	69	61	65	227,100	65
2016-06-15	65	67	64	67	96,300	67
2016-06-14	67	69	62	65	325,700	65
2016-06-13	71	71	67	69	232,500	69
2016-06-10	71	71	69	71	190,900	71
2016-06-09	70	71	69	70	333,500	70
2016-06-08	70	70	69	70	113,300	70
2016-06-07	71	71	69	69	104,400	69
2016-06-06	70	71	69	70	178,900	70
2016-06-03	71	74	70	71	500,600	71
2016-06-02	72	76	70	70	516,400	70
2016-06-01	71	74	70	70	208,300	70
2016-05-31	72	73	70	70	160,000	70
2016-05-30	69	72	69	70	247,700	70
2016-05-27	71	72	69	69	242,500	69
2016-05-26	72	73	71	71	202,600	71
2016-05-25	73	74	72	72	211,200	72
2016-05-24	76	76	72	72	279,900	72
2016-05-23	75	78	73	75	437,900	75
2016-05-20	70	79	69	77	920,900	77
2016-05-19	68	70	65	69	385,000	69
2016-05-18	71	72	66	68	877,100	68
2016-05-17	75	76	73	75	877,400	75
2016-05-16	92	94	78	78	1,143,600	78
2016-05-13	94	98	87	90	1,272,900	90
2016-05-12	96	101	93	101	3,141,800	101
2016-05-11	83	90	83	89	1,656,400	89
2016-05-10	80	87	79	80	1,411,500	80
2016-05-09	81	82	77	78	742,700	78
2016-05-06	72	78	70	77	743,300	77
2016-05-02	69	72	68	71	284,300	71
2016-04-28	74	74	70	70	409,900	70
2016-04-27	70	72	68	71	362,300	71
2016-04-26	71	71	68	69	359,000	69
2016-04-25	69	72	68	71	529,000	71
2016-04-22	69	83	67	69	3,679,000	69
2016-04-21	67	67	65	66	277,600	66
2016-04-20	62	70	62	67	1,103,400	67
2016-04-19	62	63	61	61	360,200	61
2016-04-18	65	65	62	63	251,500	63
2016-04-15	63	66	63	65	332,500	65
2016-04-14	64	64	62	63	294,800	63
2016-04-13	64	65	62	63	354,100	63
2016-04-12	66	68	63	64	658,300	64
2016-04-11	69	70	63	66	1,326,100	66
2016-04-08	66	67	59	62	2,757,500	62
2016-04-07	54	84	54	66	14,618,400	66
2016-04-06	53	56	53	54	414,100	54
2016-04-05	57	58	53	54	573,000	54
2016-04-04	58	59	57	57	276,600	57
2016-04-01	63	64	58	58	731,900	58
2016-03-31	65	65	62	64	344,400	64
2016-03-30	63	66	63	65	177,400	65
2016-03-29	63	64	62	64	129,700	64
2016-03-28	62	65	62	64	197,100	64
2016-03-25	67	67	62	62	354,300	62
2016-03-24	65	68	64	65	475,100	65
2016-03-23	65	66	62	62	378,300	62
2016-03-22	70	70	64	65	1,050,600	65
2016-03-18	72	73	69	70	291,100	70
2016-03-17	71	72	70	71	178,800	71
2016-03-16	72	74	69	71	576,900	71
2016-03-15	71	72	71	72	82,000	72
2016-03-14	72	72	71	71	210,000	71
2016-03-11	68	77	68	70	892,500	70
2016-03-10	69	70	66	69	285,700	69
2016-03-09	67	70	66	69	186,600	69
2016-03-08	72	72	67	68	390,900	68
2016-03-07	72	73	70	71	242,800	71
2016-03-04	70	73	69	70	402,500	70
2016-03-03	65	77	65	70	1,452,100	70
2016-03-02	63	65	62	65	268,400	65
2016-03-01	62	63	62	63	95,900	63
2016-02-29	64	65	62	62	194,400	62
2016-02-26	63	65	62	63	422,900	63
2016-02-25	67	68	65	65	172,800	65
2016-02-24	66	67	65	65	231,100	65
2016-02-23	70	70	66	68	359,100	68
2016-02-22	71	72	68	70	268,800	70
2016-02-19	73	78	72	72	631,000	72
2016-02-18	73	73	70	71	130,000	71
2016-02-17	70	71	68	68	117,900	68
2016-02-16	68	69	66	67	294,400	67
2016-02-15	73	75	65	67	929,800	67
2016-02-12	66	91	63	65	6,575,700	65
2016-02-10	69	69	56	61	493,500	61
2016-02-09	68	69	65	68	300,400	68
2016-02-08	71	72	68	70	284,200	70
2016-02-05	81	93	70	70	2,719,300	70
2016-02-04	77	78	75	76	116,600	76
2016-02-03	77	77	75	76	150,000	76
2016-02-02	79	81	77	80	247,800	80
2016-02-01	77	83	74	81	352,900	81
2016-01-29	75	77	74	76	158,300	76
2016-01-28	77	78	76	77	147,300	77
2016-01-27	79	82	78	79	121,800	79
2016-01-26	79	81	77	79	248,600	79
2016-01-25	79	87	73	84	482,000	84
2016-01-22	72	73	69	71	308,800	71
2016-01-21	67	75	66	67	781,300	67
2016-01-20	84	84	74	77	265,200	77
2016-01-19	86	88	84	84	128,300	84
2016-01-18	82	88	81	88	290,100	88
2016-01-15	96	96	92	92	176,300	92
2016-01-14	97	99	93	97	117,800	97
2016-01-13	95	100	95	99	124,100	99
2016-01-12	99	100	95	95	245,300	95
2016-01-08	107	108	99	101	516,100	101
2016-01-07	109	112	107	111	128,600	111
2016-01-06	116	116	108	109	444,400	109
2016-01-05	104	123	103	111	2,105,200	111
2016-01-04	103	103	100	100	121,700	100

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 [2016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 [2016年度]