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 [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 393,000 | 394,000 | 383,000 | 391,000 | 844 | 19,550 |
| 2005-12-29 | 395,000 | 410,000 | 381,000 | 383,000 | 3,266 | 19,150 |
| 2005-12-28 | 365,000 | 389,000 | 358,000 | 389,000 | 2,628 | 19,450 |
| 2005-12-27 | 374,000 | 376,000 | 365,000 | 370,000 | 929 | 18,500 |
| 2005-12-26 | 363,000 | 378,000 | 361,000 | 374,000 | 2,145 | 18,700 |
| 2005-12-22 | 380,000 | 380,000 | 351,000 | 360,000 | 2,327 | 18,000 |
| 2005-12-21 | 393,000 | 395,000 | 375,000 | 380,000 | 3,437 | 19,000 |
| 2005-12-20 | 389,000 | 396,000 | 370,000 | 374,000 | 4,541 | 18,700 |
| 2005-12-19 | 355,000 | 379,000 | 352,000 | 379,000 | 5,727 | 18,950 |
| 2005-12-16 | 347,000 | 389,000 | 340,000 | 347,000 | 10,982 | 17,350 |
| 2005-12-15 | 327,000 | 340,000 | 317,000 | 340,000 | 5,782 | 17,000 |
| 2005-12-14 | 293,000 | 325,000 | 292,000 | 317,000 | 4,318 | 15,850 |
| 2005-12-13 | 295,000 | 295,000 | 286,000 | 290,000 | 819 | 14,500 |
| 2005-12-12 | 295,000 | 297,000 | 285,000 | 288,000 | 1,326 | 14,400 |
| 2005-12-09 | 272,000 | 289,000 | 267,000 | 284,000 | 2,359 | 14,200 |
| 2005-12-08 | 261,000 | 275,000 | 257,000 | 265,000 | 1,693 | 13,250 |
| 2005-12-07 | 275,000 | 276,000 | 265,000 | 267,000 | 1,360 | 13,350 |
| 2005-12-06 | 279,000 | 282,000 | 275,000 | 276,000 | 1,108 | 13,800 |
| 2005-12-05 | 279,000 | 282,000 | 279,000 | 281,000 | 904 | 14,050 |
| 2005-12-02 | 285,000 | 287,000 | 280,000 | 283,000 | 1,161 | 14,150 |
| 2005-12-01 | 296,000 | 296,000 | 283,000 | 290,000 | 1,259 | 14,500 |
| 2005-11-30 | 303,000 | 304,000 | 298,000 | 298,000 | 739 | 14,900 |
| 2005-11-29 | 302,000 | 307,000 | 300,000 | 304,000 | 779 | 15,200 |
| 2005-11-28 | 305,000 | 309,000 | 301,000 | 303,000 | 913 | 15,150 |
| 2005-11-25 | 310,000 | 310,000 | 306,000 | 309,000 | 518 | 15,450 |
| 2005-11-24 | 312,000 | 314,000 | 308,000 | 310,000 | 649 | 15,500 |
| 2005-11-22 | 312,000 | 312,000 | 309,000 | 311,000 | 563 | 15,550 |
| 2005-11-21 | 312,000 | 313,000 | 309,000 | 310,000 | 701 | 15,500 |
| 2005-11-18 | 315,000 | 318,000 | 312,000 | 312,000 | 837 | 15,600 |
| 2005-11-17 | 315,000 | 324,000 | 312,000 | 316,000 | 893 | 15,800 |
| 2005-11-16 | 319,000 | 319,000 | 311,000 | 315,000 | 841 | 15,750 |
| 2005-11-15 | 322,000 | 325,000 | 315,000 | 319,000 | 3,322 | 15,950 |
| 2005-11-14 | 320,000 | 347,000 | 320,000 | 344,000 | 5,472 | 17,200 |
| 2005-11-11 | 313,000 | 315,000 | 310,000 | 315,000 | 699 | 15,750 |
| 2005-11-10 | 308,000 | 318,000 | 308,000 | 310,000 | 1,263 | 15,500 |
| 2005-11-09 | 312,000 | 313,000 | 307,000 | 308,000 | 593 | 15,400 |
| 2005-11-08 | 310,000 | 315,000 | 308,000 | 312,000 | 692 | 15,600 |
| 2005-11-07 | 312,000 | 313,000 | 306,000 | 308,000 | 992 | 15,400 |
| 2005-11-04 | 316,000 | 317,000 | 310,000 | 312,000 | 776 | 15,600 |
| 2005-11-02 | 319,000 | 319,000 | 313,000 | 316,000 | 746 | 15,800 |
| 2005-11-01 | 322,000 | 327,000 | 316,000 | 318,000 | 1,225 | 15,900 |
| 2005-10-31 | 315,000 | 325,000 | 312,000 | 317,000 | 1,411 | 15,850 |
| 2005-10-28 | 313,000 | 317,000 | 308,000 | 314,000 | 1,143 | 15,700 |
| 2005-10-27 | 334,000 | 335,000 | 312,000 | 315,000 | 2,173 | 15,750 |
| 2005-10-26 | 313,000 | 336,000 | 308,000 | 335,000 | 4,723 | 16,750 |
| 2005-10-25 | 310,000 | 313,000 | 306,000 | 307,000 | 768 | 15,350 |
| 2005-10-24 | 309,000 | 315,000 | 305,000 | 309,000 | 1,177 | 15,450 |
| 2005-10-21 | 315,000 | 315,000 | 307,000 | 309,000 | 1,248 | 15,450 |
| 2005-10-20 | 319,000 | 323,000 | 314,000 | 315,000 | 1,133 | 15,750 |
| 2005-10-19 | 318,000 | 324,000 | 311,000 | 320,000 | 1,183 | 16,000 |
| 2005-10-18 | 306,000 | 330,000 | 306,000 | 318,000 | 1,592 | 15,900 |
| 2005-10-17 | 315,000 | 315,000 | 305,000 | 309,000 | 1,596 | 15,450 |
| 2005-10-14 | 328,000 | 328,000 | 315,000 | 316,000 | 2,095 | 15,800 |
| 2005-10-13 | 342,000 | 343,000 | 327,000 | 329,000 | 3,165 | 16,450 |
| 2005-10-12 | 334,000 | 347,000 | 321,000 | 341,000 | 4,659 | 17,050 |
| 2005-10-11 | 350,000 | 356,000 | 321,000 | 329,000 | 6,309 | 16,450 |
| 2005-10-07 | 352,000 | 385,000 | 335,000 | 340,000 | 17,828 | 17,000 |
| 2005-10-06 | 316,000 | 351,000 | 311,000 | 351,000 | 16,437 | 17,550 |
| 2005-10-05 | 313,000 | 317,000 | 297,000 | 301,000 | 3,427 | 15,050 |
| 2005-10-04 | 336,000 | 337,000 | 310,000 | 313,000 | 5,303 | 15,650 |
| 2005-10-03 | 307,000 | 331,000 | 296,000 | 331,000 | 11,604 | 16,550 |
| 2005-09-30 | 280,000 | 324,000 | 273,000 | 294,000 | 14,603 | 14,700 |
| 2005-09-29 | 299,000 | 323,000 | 281,000 | 284,000 | 10,821 | 14,200 |
| 2005-09-28 | 330,000 | 331,000 | 294,000 | 298,000 | 13,384 | 14,900 |
| 2005-09-27 | 345,000 | 358,000 | 300,000 | 335,000 | 16,966 | 16,750 |
| 2005-09-26 | 350,000 | 373,000 | 350,000 | 350,000 | 18,625 | 17,500 |
| 2005-09-22 | 445,000 | 450,000 | 400,000 | 400,000 | 6,037 | 20,000 |
| 2005-09-21 | 626,000 | 628,000 | 500,000 | 500,000 | 5,474 | 25,000 |
| 2005-09-20 | 600,000 | 600,000 | 600,000 | 600,000 | 1,804 | 30,000 |
| 2005-09-16 | 450,000 | 500,000 | 450,000 | 500,000 | 19,236 | 25,000 |
分割・併合履歴 ： [2013-12-26]1株→20株