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 [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3022,80023,00022,20022,800771,140
2008-12-2921,20023,00021,00023,0002351,150
2008-12-2621,05021,79020,50021,2102131,060.50
2008-12-2520,00023,39020,00021,8001181,090
2008-12-2421,30021,60020,30020,4001661,020
2008-12-2222,10022,90021,60021,6003361,080
2008-12-1923,40023,40021,60022,4206851,121
2008-12-1824,10024,68023,10023,4002191,170
2008-12-1726,27027,95024,05024,0609331,203
2008-12-1625,70028,70024,80025,7201,7091,286
2008-12-1523,63025,70023,20025,7003161,285
2008-12-1225,00025,37023,60023,6201521,181
2008-12-1125,00025,30024,30025,3001401,265
2008-12-1025,00025,69024,30025,3801191,269
2008-12-0925,00025,00024,10025,0001161,250
2008-12-0823,32024,84023,00024,8401661,242
2008-12-0523,00023,40022,50022,720841,136
2008-12-0423,10023,30022,70022,7101861,135.50
2008-12-0324,57025,50024,01024,020621,201
2008-12-0225,00025,40023,70024,2701771,213.50
2008-12-0127,80027,80025,35025,700831,285
2008-11-2827,01027,44026,10027,2001451,360
2008-11-2726,41027,00026,00026,880741,344
2008-11-2626,50026,79025,70026,200431,310
2008-11-2527,50027,98026,15026,1602631,308
2008-11-2122,60026,10022,00025,8003381,290
2008-11-2024,98025,00024,00024,6003051,230
2008-11-1928,31029,51025,01026,7805291,339
2008-11-1829,00030,00028,00028,0101411,400.50
2008-11-1728,11031,30028,10030,0002361,500
2008-11-1432,75034,00031,50031,5002231,575
2008-11-1332,40032,50031,25031,5501291,577.50
2008-11-1234,10034,10032,40033,7001781,685
2008-11-1133,60035,00032,00034,0504361,702.50
2008-11-1033,50034,00030,30034,0001,1391,700
2008-11-0733,05034,50032,30034,3004341,715
2008-11-0635,30038,00033,30035,7008051,785
2008-11-0534,90035,70034,20035,7001,0591,785
2008-11-0428,39031,70028,39031,7007971,585
2008-10-3128,50029,00027,50028,6902301,434.50
2008-10-3026,80027,68025,60027,5903351,379.50
2008-10-2926,69027,00025,00026,5004021,325
2008-10-2822,00024,29020,00024,2905461,214.50
2008-10-2723,00025,50023,00023,0007201,150
2008-10-2429,70029,70026,00026,0004331,300
2008-10-2329,90029,99027,20028,8104691,440.50
2008-10-2232,05032,05029,80031,2004251,560
2008-10-2131,50032,50030,70031,6506111,582.50
2008-10-2030,50031,80029,50030,7004151,535
2008-10-1732,40032,40029,20030,3005781,515
2008-10-1629,31031,00029,00029,7005091,485
2008-10-1529,30032,00027,90032,0009201,600
2008-10-1429,00029,00029,00029,000571,450
2008-10-1026,00026,50026,00026,0004411,300
2008-10-0929,00030,80029,00029,0005461,450
2008-10-0832,70033,00031,10031,1008831,555
2008-10-0734,35038,50034,35035,1001,3901,755
2008-10-0636,75038,35035,00038,3502,4861,917.50
2008-10-0333,80034,35031,10034,3508491,717.50
2008-10-0229,70033,60027,91030,3509851,517.50
2008-10-0134,90038,90030,90030,9002,6581,545
2008-09-3037,50039,50034,90034,9002,1261,745
2008-09-2938,90038,90038,90038,9001,3031,945
2008-09-2634,90034,90034,90034,9002581,745
2008-09-2530,90030,90030,90030,9001151,545
2008-09-2427,90027,90027,80027,9003851,395
2008-09-2222,40024,90022,40024,9006521,245
2008-09-1921,40024,00021,40021,9006211,095
2008-09-1822,00022,00020,24021,7003311,085
2008-09-1723,00023,48021,50022,6008201,130
2008-09-1617,10023,00017,10023,0001,6231,150
2008-09-1221,00021,00019,03020,0006801,000
2008-09-1117,13019,30017,13019,300425965
2008-09-1016,51017,60016,51017,300273865
2008-09-0917,80017,80016,60017,000329850
2008-09-0816,00017,80015,68017,800762890
2008-09-0516,45016,45015,64015,680984784
2008-09-0417,81018,25017,61017,610935880.50
2008-09-0321,33021,71019,61019,610784980.50
2008-09-0224,50024,50022,51022,6101901,130.50
2008-09-0123,45023,93023,45023,900451,195
2008-08-2924,00024,90024,00024,4001821,220
2008-08-2825,05025,20024,00024,0001031,200
2008-08-2725,60025,60024,51024,7001421,235
2008-08-2625,01025,25024,50025,100751,255
2008-08-2525,24025,60025,00025,0102911,250.50
2008-08-2226,00026,70025,05025,6002381,280
2008-08-2123,65025,00023,65025,0003231,250
2008-08-2023,00023,90023,00023,3407571,167
2008-08-1925,20026,29025,00025,4007431,270
2008-08-1827,60028,50027,43027,9002921,395
2008-08-1527,60029,15026,90029,0502041,452.50
2008-08-1432,50032,50029,05029,0507431,452.50
2008-08-1334,50035,15032,90033,0503191,652.50
2008-08-1234,10035,25034,10035,0001391,750
2008-08-1135,00035,00034,10034,1501111,707.50
2008-08-0833,20034,80033,20034,700851,735
2008-08-0734,20034,95033,80034,4001941,720
2008-08-0634,00035,00033,70034,6001051,730
2008-08-0533,50034,10033,05034,0001731,700
2008-08-0435,00035,95033,30034,0002721,700
2008-08-0136,40037,00034,75035,0002671,750
2008-07-3136,75037,30036,30036,8001651,840
2008-07-3037,15037,55036,60037,5501721,877.50
2008-07-2937,50037,85036,60037,5501811,877.50
2008-07-2837,00037,60036,75037,500851,875
2008-07-2538,35038,35036,00036,6502941,832.50
2008-07-2437,60039,20036,25037,9502621,897.50
2008-07-2335,40038,40035,40037,7002811,885
2008-07-2235,60036,40035,00035,2003141,760
2008-07-1837,80038,00037,00037,1502081,857.50
2008-07-1737,90039,40037,55037,8001391,890
2008-07-1637,00037,75036,50037,3002131,865
2008-07-1538,50039,50037,00037,0503501,852.50
2008-07-1440,10040,10039,05039,2001071,960
2008-07-1140,10040,50039,50040,2001182,010
2008-07-1040,50041,60040,00040,1003412,005
2008-07-0941,80042,00040,40041,5001932,075
2008-07-0842,00044,00040,10040,6002832,030
2008-07-0740,50041,70040,00041,7001702,085
2008-07-0441,00041,95040,20040,5001382,025
2008-07-0339,10042,00039,00040,9002652,045
2008-07-0241,00041,50039,80039,9503211,997.50
2008-07-0142,10042,15040,50041,2005532,060
2008-06-3041,70042,15040,20042,1501,0902,107.50
2008-06-2736,65039,45036,60038,1501,2181,907.50
2008-06-2643,10043,70040,00040,0006502,000
2008-06-2546,80047,10043,00043,1005312,155
2008-06-2446,20047,90046,10046,4002992,320
2008-06-2348,15048,40046,00046,0006692,300
2008-06-2049,20049,70048,60048,6503092,432.50
2008-06-1950,20050,20049,00049,2002102,460
2008-06-1850,90051,00049,45049,5506412,477.50
2008-06-1749,60051,00049,60050,6003822,530
2008-06-1650,50050,50048,00049,3007572,465
2008-06-1350,50051,40050,20051,0003862,550
2008-06-1250,80051,70050,40050,5005102,525
2008-06-1150,60051,80050,20051,2008122,560
2008-06-1054,10054,60050,00050,4001,0492,520
2008-06-0955,40055,40053,90054,0004292,700
2008-06-0655,70056,00055,10055,7002782,785
2008-06-0555,40056,00054,90056,0003882,800
2008-06-0455,90056,20055,20055,4006302,770
2008-06-0355,70057,00055,50056,3006162,815
2008-06-0254,90058,70054,90056,6001,5182,830
2008-05-3055,10055,60054,40054,9003712,745
2008-05-2954,10055,50053,80054,7005112,735
2008-05-2855,60056,60054,00054,0007172,700
2008-05-2756,40056,60054,70056,0007232,800
2008-05-2658,50061,40054,10055,6002,4242,780
2008-05-2360,40061,90059,00059,0002,3932,950
2008-05-2258,80062,20056,20061,0005,4343,050
2008-05-2156,30058,70054,90057,6001,8822,880
2008-05-2055,60057,00054,00054,3005442,715
2008-05-1953,50056,70052,90055,6006502,780
2008-05-1657,00057,20053,50053,5001,3962,675
2008-05-1560,00061,20057,10057,1001,9932,855
2008-05-1456,90060,20056,70059,5001,6622,975
2008-05-1357,70061,20056,20057,4002,4302,870
2008-05-1253,00058,70052,70058,7003,2562,935
2008-05-0958,50061,10053,70053,7003,0572,685
2008-05-0853,30058,10052,50058,1004,3652,905
2008-05-0752,60053,60052,00053,1007362,655
2008-05-0252,50053,40052,00052,7005972,635
2008-05-0153,90054,30051,70052,3005832,615
2008-04-3050,90055,60050,70053,5001,3872,675
2008-04-2852,80052,80051,20051,3008262,565
2008-04-2553,40053,90052,70053,2004302,660
2008-04-2453,60054,30053,00053,1005022,655
2008-04-2353,70055,50053,00053,9008382,695
2008-04-2253,80056,90053,40055,0007892,750
2008-04-2154,10054,40053,20054,3006242,715
2008-04-1852,90053,40052,50052,7004192,635
2008-04-1752,70055,00052,50052,8006142,640
2008-04-1653,40053,50051,80052,3006072,615
2008-04-1553,30053,80051,20052,0006602,600
2008-04-1454,00058,00053,00053,3001,9512,665
2008-04-1151,50056,00051,30056,0007802,800
2008-04-1051,70052,00050,50051,0005332,550
2008-04-0953,80054,40050,60052,0005332,600
2008-04-0855,80055,80053,60053,7003732,685
2008-04-0755,00056,10054,00055,3004832,765
2008-04-0456,60056,90055,10055,2004152,760
2008-04-0356,50059,00055,60056,6009112,830
2008-04-0255,00058,00052,00056,0001,9162,800
2008-04-0155,00055,00055,00055,000542,750
2008-03-3165,50065,50060,00060,0003643,000
2008-03-2864,00065,00063,50065,0003,0573,250
2008-03-2756,70060,00056,30060,0002,1473,000
2008-03-2650,40055,00049,85055,0009682,750
2008-03-2551,20052,50049,90050,0007522,500
2008-03-2450,80050,90049,50049,8505702,492.50
2008-03-2149,70050,80048,10050,8007892,540
2008-03-1951,50052,50049,60050,5009692,525
2008-03-1850,50051,20049,20050,5006552,525
2008-03-1749,10051,00048,70049,5009322,475
2008-03-1457,90059,80053,50053,5008122,675
2008-03-1359,50059,60056,00058,0005752,900
2008-03-1260,80061,40057,50058,5001,0852,925
2008-03-1154,90059,00054,70057,3007792,865
2008-03-1056,00058,00053,50057,4001,5312,870
2008-03-0759,10062,00058,20058,5001,5312,925
2008-03-0664,00065,90061,90062,1002,9183,105
2008-03-0575,40076,40064,40066,9006,4013,345
2008-03-0474,40074,40070,00074,4007,3753,720
2008-03-0363,40069,40063,10069,4006,3143,470
2008-02-2961,00064,40060,10064,4005,8543,220
2008-02-2854,10059,40053,90059,4001,3662,970
2008-02-2755,20055,50053,50054,4006422,720
2008-02-2656,90056,90053,20055,2006942,760
2008-02-2559,10060,00055,80056,1008342,805
2008-02-2259,90060,40057,50059,0007552,950
2008-02-2161,50062,80059,30060,9008753,045
2008-02-2061,20064,50058,00060,5001,7423,025
2008-02-1963,00065,80061,20061,5002,6533,075
2008-02-1860,00063,00056,60063,0004,1963,150
2008-02-1552,10058,10051,30058,0002,5202,900
2008-02-1455,50057,60050,50053,1003,2722,655
2008-02-1352,30053,50050,20053,5001,1822,675
2008-02-1253,20053,70048,10049,5001,2482,475
2008-02-0855,00055,50052,50053,1007972,655
2008-02-0759,00059,80055,90056,9008832,845
2008-02-0660,90060,90059,20060,0008943,000
2008-02-0564,40064,60063,00063,4005653,170
2008-02-0466,70066,70064,60065,2001,0543,260
2008-02-0165,00067,00063,20063,3001,5723,165
2008-01-3171,00072,40065,40066,2004,6803,310
2008-01-3063,50067,60062,50067,6002,3213,380
2008-01-2964,90065,20060,60062,6002,1033,130
2008-01-2867,40067,90063,40063,5002,9613,175
2008-01-2572,00073,20068,10068,4003,1823,420
2008-01-2471,00073,40069,50070,3002,6603,515
2008-01-2372,70072,70066,50069,6002,2053,480
2008-01-2269,70074,00067,70067,7003,4893,385
2008-01-2177,00083,50075,00077,7006,8193,885
2008-01-1867,00074,00067,00074,0002,6903,700
2008-01-1766,50069,00065,40069,0003,1533,450
2008-01-1670,00072,20063,40064,0005,6823,200
2008-01-1591,80091,80071,80073,4005,8313,670
2008-01-1186,10087,40081,80081,8002,0734,090
2008-01-10102,000102,00090,10091,8002,1004,590
2008-01-09101,000102,00098,400100,0001,6895,000
2008-01-08104,000106,000102,000105,0009375,250
2008-01-07103,000107,00099,800102,0001,3995,100
2008-01-04104,000108,000101,000104,0009615,200

分割・併合履歴 : [2013-12-26]1株→20株