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 [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,251	1,297	1,110	1,141	4,562	57.05
2011-12-29	1,281	1,361	1,281	1,335	1,086	66.75
2011-12-28	1,380	1,598	1,228	1,430	3,101	71.50
2011-12-27	1,500	1,641	1,320	1,350	7,725	67.50
2011-12-26	1,110	1,350	1,011	1,350	2,180	67.50
2011-12-22	970	1,050	940	1,050	683	52.50
2011-12-21	915	1,030	910	987	2,520	49.35
2011-12-20	882	915	882	915	224	45.75
2011-12-19	928	928	889	919	423	45.95
2011-12-16	886	909	886	909	243	45.45
2011-12-15	865	900	865	885	265	44.25
2011-12-14	878	890	860	880	1,218	44
2011-12-13	900	900	880	900	252	45
2011-12-12	887	929	872	890	451	44.50
2011-12-09	890	903	868	899	298	44.95
2011-12-08	876	899	875	894	457	44.70
2011-12-07	851	906	850	898	1,647	44.90
2011-12-06	920	940	875	940	534	47
2011-12-05	930	948	910	948	135	47.40
2011-12-02	910	930	860	930	807	46.50
2011-12-01	970	970	906	955	157	47.75
2011-11-30	916	970	901	950	362	47.50
2011-11-29	935	946	900	946	408	47.30
2011-11-28	980	980	900	905	566	45.25
2011-11-25	950	960	935	950	115	47.50
2011-11-24	897	980	897	946	972	47.30
2011-11-22	855	950	855	908	818	45.40
2011-11-21	930	960	928	960	237	48
2011-11-18	912	930	912	930	35	46.50
2011-11-17	917	950	917	921	198	46.05
2011-11-16	940	970	933	933	211	46.65
2011-11-15	921	979	921	924	167	46.20
2011-11-14	985	999	938	938	139	46.90
2011-11-11	920	989	920	985	60	49.25
2011-11-10	930	960	925	930	103	46.50
2011-11-09	943	990	938	960	130	48
2011-11-08	955	999	938	943	383	47.15
2011-11-07	987	1,000	965	967	430	48.35
2011-11-04	991	1,011	986	986	141	49.30
2011-11-02	981	1,011	970	1,011	710	50.55
2011-11-01	1,012	1,015	990	1,000	217	50
2011-10-31	1,010	1,010	1,000	1,005	73	50.25
2011-10-28	1,022	1,045	990	1,020	300	51
2011-10-27	1,030	1,030	980	983	273	49.15
2011-10-26	1,010	1,030	991	1,025	62	51.25
2011-10-25	1,005	1,055	999	1,030	398	51.50
2011-10-24	1,000	1,060	1,000	1,002	27	50.10
2011-10-21	999	1,044	999	1,041	109	52.05
2011-10-20	1,002	1,048	1,002	1,045	236	52.25
2011-10-19	1,002	1,069	1,002	1,050	60	52.50
2011-10-18	1,050	1,104	1,010	1,049	302	52.45
2011-10-17	1,070	1,120	1,026	1,031	287	51.55
2011-10-14	1,018	1,112	1,000	1,100	437	55
2011-10-13	1,025	1,125	1,025	1,099	688	54.95
2011-10-12	1,010	1,100	1,010	1,085	370	54.25
2011-10-11	1,020	1,100	1,000	1,100	836	55
2011-10-07	1,000	1,020	922	1,020	44	51
2011-10-06	970	1,025	960	1,020	51	51
2011-10-05	944	1,050	875	1,002	988	50.10
2011-10-04	960	960	930	959	196	47.95
2011-10-03	960	960	945	950	62	47.50
2011-09-30	950	950	920	930	70	46.50
2011-09-29	875	948	875	948	451	47.40
2011-09-28	951	951	951	951	13	47.55
2011-09-27	905	960	905	960	307	48
2011-09-26	975	985	880	900	242	45
2011-09-22	975	998	965	997	202	49.85
2011-09-21	1,010	1,010	990	1,005	152	50.25
2011-09-20	995	1,020	995	1,019	139	50.95
2011-09-16	1,020	1,034	960	995	328	49.75
2011-09-15	1,000	1,050	1,000	1,050	317	52.50
2011-09-14	1,014	1,039	950	989	505	49.45
2011-09-13	1,011	1,040	1,010	1,019	88	50.95
2011-09-12	1,054	1,054	1,014	1,030	210	51.50
2011-09-09	1,033	1,059	1,018	1,054	179	52.70
2011-09-08	1,031	1,060	1,030	1,033	170	51.65
2011-09-07	1,067	1,068	1,022	1,025	138	51.25
2011-09-06	1,033	1,065	1,028	1,059	85	52.95
2011-09-05	1,025	1,068	1,020	1,063	333	53.15
2011-09-02	1,012	1,047	1,012	1,040	81	52
2011-09-01	1,068	1,078	1,005	1,040	180	52
2011-08-31	1,010	1,069	1,003	1,068	59	53.40
2011-08-30	1,050	1,100	1,007	1,008	293	50.40
2011-08-29	1,011	1,045	1,010	1,045	370	52.25
2011-08-26	1,070	1,070	1,000	1,001	115	50.05
2011-08-25	1,045	1,090	1,045	1,050	61	52.50
2011-08-24	1,030	1,035	1,020	1,021	316	51.05
2011-08-23	975	1,033	975	1,030	1,192	51.50
2011-08-22	1,050	1,050	1,023	1,050	174	52.50
2011-08-19	1,094	1,094	1,042	1,052	246	52.60
2011-08-18	1,126	1,126	1,075	1,100	391	55
2011-08-17	1,112	1,150	1,050	1,126	388	56.30
2011-08-16	1,175	1,181	1,120	1,147	172	57.35
2011-08-15	1,159	1,200	1,120	1,198	347	59.90
2011-08-12	1,135	1,159	1,110	1,150	202	57.50
2011-08-11	1,070	1,140	1,070	1,122	147	56.10
2011-08-10	1,101	1,161	1,070	1,070	374	53.50
2011-08-09	993	1,224	987	1,100	1,625	55
2011-08-08	1,120	1,120	1,020	1,043	511	52.15
2011-08-05	1,140	1,140	1,080	1,119	1,133	55.95
2011-08-04	1,199	1,211	1,160	1,188	427	59.40
2011-08-03	1,175	1,199	1,150	1,199	716	59.95
2011-08-02	1,214	1,225	1,180	1,214	488	60.70
2011-08-01	1,150	1,215	1,150	1,214	468	60.70
2011-07-29	1,174	1,200	1,160	1,165	1,136	58.25
2011-07-28	1,188	1,220	1,170	1,171	934	58.55
2011-07-27	1,226	1,250	1,181	1,188	1,710	59.40
2011-07-26	1,161	1,443	1,161	1,241	7,765	62.05
2011-07-25	1,188	1,200	1,156	1,156	2,621	57.80
2011-07-22	1,265	1,295	1,202	1,215	1,464	60.75
2011-07-21	1,334	1,347	1,250	1,299	1,093	64.95
2011-07-20	1,305	1,330	1,280	1,320	1,223	66
2011-07-19	1,370	1,370	1,300	1,305	660	65.25
2011-07-15	1,325	1,340	1,300	1,330	535	66.50
2011-07-14	1,380	1,380	1,305	1,335	978	66.75
2011-07-13	1,357	1,450	1,301	1,345	1,138	67.25
2011-07-12	1,420	1,450	1,350	1,355	2,645	67.75
2011-07-11	1,345	1,539	1,302	1,470	8,136	73.50
2011-07-08	1,645	1,678	1,280	1,281	15,278	64.05
2011-07-07	1,200	1,465	1,195	1,465	10,794	73.25
2011-07-06	1,190	1,191	1,165	1,165	860	58.25
2011-07-05	1,156	1,180	1,151	1,174	503	58.70
2011-07-04	1,180	1,200	1,150	1,165	928	58.25
2011-07-01	1,230	1,230	1,164	1,188	827	59.40
2011-06-30	1,220	1,220	1,135	1,153	2,027	57.65
2011-06-29	1,199	1,229	1,159	1,195	2,114	59.75
2011-06-28	1,172	1,225	1,159	1,200	2,854	60
2011-06-27	1,230	1,258	1,159	1,175	2,885	58.75
2011-06-24	1,202	1,230	1,185	1,209	3,015	60.45
2011-06-23	1,301	1,331	1,195	1,208	4,455	60.40
2011-06-22	1,259	1,469	1,259	1,341	10,775	67.05
2011-06-21	1,260	1,447	1,125	1,247	10,565	62.35
2011-06-20	1,850	2,000	1,320	1,350	31,140	67.50
2011-06-17	1,550	1,600	1,511	1,600	11,231	80
2011-06-16	1,005	1,300	1,005	1,300	6,694	65
2011-06-15	960	1,019	945	1,000	837	50
2011-06-14	904	950	904	908	140	45.40
2011-06-13	946	955	903	903	432	45.15
2011-06-10	933	968	920	922	1,685	46.10
2011-06-09	950	994	927	993	236	49.65
2011-06-08	950	980	941	973	415	48.65
2011-06-07	953	999	950	995	254	49.75
2011-06-06	1,000	1,010	951	1,000	1,083	50
2011-06-03	1,009	1,020	987	988	608	49.40
2011-06-02	1,010	1,021	985	1,020	644	51
2011-06-01	1,020	1,030	988	1,015	329	50.75
2011-05-31	995	1,041	995	1,040	68	52
2011-05-30	1,018	1,022	999	1,011	220	50.55
2011-05-27	1,058	1,100	1,022	1,022	232	51.10
2011-05-26	1,089	1,089	1,020	1,021	555	51.05
2011-05-25	1,050	1,090	1,040	1,089	306	54.45
2011-05-24	1,099	1,099	1,035	1,085	249	54.25
2011-05-23	1,051	1,080	1,038	1,074	211	53.70
2011-05-20	1,016	1,110	1,016	1,100	1,223	55
2011-05-19	1,110	1,150	1,064	1,136	594	56.80
2011-05-18	1,133	1,160	975	1,149	2,512	57.45
2011-05-17	1,131	1,198	1,130	1,198	185	59.90
2011-05-16	1,170	1,217	1,170	1,216	64	60.80
2011-05-13	1,207	1,235	1,169	1,169	217	58.45
2011-05-12	1,230	1,230	1,185	1,220	218	61
2011-05-11	1,161	1,240	1,161	1,230	141	61.50
2011-05-10	1,209	1,251	1,188	1,188	175	59.40
2011-05-09	1,201	1,253	1,181	1,208	138	60.40
2011-05-06	1,250	1,299	1,200	1,201	3,259	60.05
2011-05-02	1,270	1,320	1,225	1,290	719	64.50
2011-04-28	1,233	1,233	1,150	1,220	162	61
2011-04-27	1,192	1,225	1,192	1,224	214	61.20
2011-04-26	1,210	1,280	1,100	1,200	822	60
2011-04-25	1,210	1,290	1,210	1,267	189	63.35
2011-04-22	1,270	1,270	1,200	1,229	287	61.45
2011-04-21	1,300	1,350	1,275	1,282	800	64.10
2011-04-20	1,298	1,350	1,210	1,350	256	67.50
2011-04-19	1,299	1,299	1,215	1,299	354	64.95
2011-04-18	1,200	1,295	1,200	1,295	857	64.75
2011-04-15	1,098	1,160	1,072	1,160	171	58
2011-04-14	1,045	1,117	1,045	1,058	596	52.90
2011-04-13	1,101	1,148	1,080	1,105	62	55.25
2011-04-12	1,121	1,150	1,121	1,123	238	56.15
2011-04-11	1,100	1,199	1,100	1,184	24	59.20
2011-04-08	1,149	1,150	1,087	1,150	190	57.50
2011-04-07	1,100	1,148	1,100	1,127	101	56.35
2011-04-06	1,110	1,148	1,100	1,121	74	56.05
2011-04-05	1,165	1,195	1,136	1,170	314	58.50
2011-04-04	1,155	1,230	1,155	1,230	340	61.50
2011-04-01	1,220	1,230	1,150	1,230	421	61.50
2011-03-31	1,230	1,260	1,200	1,220	231	61
2011-03-30	1,265	1,300	1,265	1,270	251	63.50
2011-03-29	1,279	1,300	1,252	1,295	374	64.75
2011-03-28	1,357	1,360	1,251	1,339	771	66.95
2011-03-25	1,320	1,430	1,251	1,417	1,662	70.85
2011-03-24	1,250	1,380	1,163	1,380	1,912	69
2011-03-23	1,250	1,295	1,191	1,274	1,525	63.70
2011-03-22	1,230	1,250	1,151	1,230	2,171	61.50
2011-03-18	1,009	1,197	1,009	1,140	1,481	57
2011-03-17	980	1,050	940	1,039	1,839	51.95
2011-03-16	880	1,009	880	980	1,149	49
2011-03-15	1,070	1,100	800	859	4,904	42.95
2011-03-14	1,012	1,114	1,012	1,100	4,354	55
2011-03-11	1,310	1,349	1,300	1,312	1,559	65.60
2011-03-10	1,310	1,354	1,310	1,320	3,179	66
2011-03-09	1,404	1,435	1,350	1,365	2,922	68.25
2011-03-08	1,475	1,509	1,400	1,420	2,130	71
2011-03-07	1,505	1,545	1,494	1,513	735	75.65
2011-03-04	1,559	1,588	1,511	1,520	3,094	76
2011-03-03	1,632	1,750	1,564	1,599	6,792	79.95
2011-03-02	1,820	2,050	1,700	1,700	23,164	85
2011-03-01	1,436	1,700	1,403	1,700	8,554	85
2011-02-28	1,400	1,419	1,387	1,400	479	70
2011-02-25	1,399	1,408	1,350	1,376	678	68.80
2011-02-24	1,382	1,550	1,366	1,367	3,517	68.35
2011-02-23	1,370	1,430	1,360	1,419	1,464	70.95
2011-02-22	1,381	1,575	1,358	1,358	5,780	67.90
2011-02-21	1,410	1,440	1,400	1,401	2,113	70.05
2011-02-18	1,534	1,534	1,380	1,438	5,360	71.90
2011-02-17	1,547	1,600	1,533	1,540	2,279	77
2011-02-16	1,660	1,697	1,630	1,667	373	83.35
2011-02-15	1,671	1,700	1,651	1,699	330	84.95
2011-02-14	1,673	1,700	1,665	1,697	340	84.85
2011-02-10	1,750	1,750	1,671	1,671	707	83.55
2011-02-09	1,694	1,750	1,665	1,729	662	86.45
2011-02-08	1,678	1,700	1,612	1,694	316	84.70
2011-02-07	1,640	1,700	1,620	1,679	951	83.95
2011-02-04	1,700	1,800	1,560	1,608	2,704	80.40
2011-02-03	1,779	1,810	1,760	1,810	427	90.50
2011-02-02	1,790	1,799	1,701	1,779	967	88.95
2011-02-01	1,848	1,848	1,790	1,793	219	89.65
2011-01-31	1,800	1,849	1,775	1,775	375	88.75
2011-01-28	1,890	1,930	1,775	1,775	1,390	88.75
2011-01-27	1,940	1,970	1,876	1,876	669	93.80
2011-01-26	1,920	1,950	1,901	1,940	401	97
2011-01-25	1,920	2,000	1,912	1,920	391	96
2011-01-24	1,861	1,918	1,860	1,917	304	95.85
2011-01-21	1,930	1,930	1,880	1,882	921	94.10
2011-01-20	1,930	1,948	1,919	1,920	178	96
2011-01-19	1,915	1,948	1,900	1,930	655	96.50
2011-01-18	1,980	1,980	1,920	1,920	283	96
2011-01-17	1,860	1,981	1,860	1,981	937	99.05
2011-01-14	1,921	1,970	1,914	1,940	615	97
2011-01-13	1,901	2,020	1,901	1,986	834	99.30
2011-01-12	1,938	1,974	1,900	1,940	987	97
2011-01-11	2,000	2,027	1,930	1,960	458	98
2011-01-07	2,100	2,128	2,030	2,069	1,038	103.45
2011-01-06	2,075	2,089	2,030	2,072	802	103.60
2011-01-05	1,950	2,040	1,950	2,030	720	101.50
2011-01-04	1,910	1,984	1,910	1,935	416	96.75

分割・併合履歴： [2013-12-26]1株→20株

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2011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 [2011年度]