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 [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	103	103	101	103	85,100	103
2015-12-29	102	102	100	102	133,500	102
2015-12-28	101	105	97	102	226,400	102
2015-12-25	94	96	91	96	233,200	96
2015-12-24	98	98	92	94	350,400	94
2015-12-22	99	100	95	97	230,600	97
2015-12-21	99	99	96	97	257,600	97
2015-12-18	102	102	98	100	333,600	100
2015-12-17	103	106	103	103	101,100	103
2015-12-16	102	104	101	102	103,300	102
2015-12-15	103	104	100	100	427,500	100
2015-12-14	105	105	103	105	212,000	105
2015-12-11	109	111	108	108	199,000	108
2015-12-10	111	111	109	111	77,300	111
2015-12-09	111	112	109	110	114,900	110
2015-12-08	110	115	109	111	139,500	111
2015-12-07	109	111	108	109	109,000	109
2015-12-04	111	111	109	109	231,600	109
2015-12-03	112	113	109	112	299,500	112
2015-12-02	114	115	112	114	189,800	114
2015-12-01	116	117	114	116	106,000	116
2015-11-30	116	118	114	115	195,300	115
2015-11-27	117	117	115	117	96,400	117
2015-11-26	117	118	116	118	76,200	118
2015-11-25	117	119	115	117	91,400	117
2015-11-24	116	117	114	116	100,000	116
2015-11-20	115	118	115	116	121,800	116
2015-11-19	120	120	116	117	198,000	117
2015-11-18	110	117	110	114	351,100	114
2015-11-17	120	120	108	109	621,000	109
2015-11-16	120	123	115	117	461,200	117
2015-11-13	139	139	118	124	809,400	124
2015-11-12	141	142	133	142	331,700	142
2015-11-11	144	148	139	141	549,700	141
2015-11-10	140	142	137	142	187,800	142
2015-11-09	143	150	141	142	276,500	142
2015-11-06	134	150	132	142	625,100	142
2015-11-05	127	136	126	135	443,200	135
2015-11-04	129	130	126	128	151,300	128
2015-11-02	120	130	120	130	280,700	130
2015-10-30	133	133	120	122	531,100	122
2015-10-29	122	140	120	129	1,769,100	129
2015-10-28	147	148	112	116	1,344,500	116
2015-10-27	149	149	146	147	122,600	147
2015-10-26	147	150	147	149	196,500	149
2015-10-23	149	150	147	150	96,000	150
2015-10-22	150	150	148	148	100,200	148
2015-10-21	149	150	145	149	138,900	149
2015-10-20	150	150	143	150	229,300	150
2015-10-19	150	151	149	150	232,600	150
2015-10-16	150	152	149	151	252,300	151
2015-10-15	152	152	149	151	280,800	151
2015-10-14	150	152	148	152	334,800	152
2015-10-13	149	151	147	151	355,600	151
2015-10-09	147	149	143	149	408,000	149
2015-10-08	140	148	139	147	649,100	147
2015-10-07	138	140	138	138	144,000	138
2015-10-06	139	141	134	138	176,100	138
2015-10-05	131	143	131	137	495,000	137
2015-10-02	133	133	126	131	270,100	131
2015-10-01	134	134	129	129	373,100	129
2015-09-30	120	135	119	130	1,090,600	130
2015-09-29	115	123	115	120	362,400	120
2015-09-28	111	117	111	113	103,000	113
2015-09-25	110	113	109	113	123,300	113
2015-09-24	113	122	110	113	782,500	113
2015-09-18	106	110	105	108	113,100	108
2015-09-17	107	129	107	110	2,131,100	110
2015-09-16	103	105	101	102	56,900	102
2015-09-15	104	106	102	103	70,800	103
2015-09-14	110	111	103	106	77,800	106
2015-09-11	106	107	104	107	29,100	107
2015-09-10	107	107	103	105	112,100	105
2015-09-09	105	110	105	108	225,200	108
2015-09-08	106	109	106	107	46,800	107
2015-09-07	107	115	105	106	210,200	106
2015-09-04	116	116	109	115	116,900	115
2015-09-03	120	123	116	117	89,900	117
2015-09-02	119	123	114	121	65,200	121
2015-09-01	125	125	119	124	163,900	124
2015-08-31	122	125	116	125	118,200	125
2015-08-28	115	119	114	119	144,600	119
2015-08-27	109	117	107	111	136,700	111
2015-08-26	100	116	100	109	305,800	109
2015-08-25	93	105	87	102	486,900	102
2015-08-24	126	128	94	103	992,900	103
2015-08-21	130	131	127	130	304,800	130
2015-08-20	132	135	131	134	135,600	134
2015-08-19	135	137	131	134	146,300	134
2015-08-18	138	140	134	138	105,200	138
2015-08-17	128	139	128	136	294,800	136
2015-08-14	128	134	125	131	852,300	131
2015-08-13	151	153	147	151	181,700	151
2015-08-12	148	150	147	148	55,500	148
2015-08-11	150	151	146	150	135,400	150
2015-08-10	147	156	146	151	233,300	151
2015-08-07	145	148	144	148	60,800	148
2015-08-06	146	147	145	145	56,500	145
2015-08-05	147	149	146	147	66,600	147
2015-08-04	152	152	148	148	53,200	148
2015-08-03	150	150	148	148	50,800	148
2015-07-31	146	149	145	149	46,500	149
2015-07-30	145	148	142	148	166,500	148
2015-07-29	149	150	147	147	110,000	147
2015-07-28	146	149	145	149	90,900	149
2015-07-27	151	151	147	148	230,600	148
2015-07-24	152	153	144	151	304,600	151
2015-07-23	154	155	152	152	69,600	152
2015-07-22	158	160	154	154	103,800	154
2015-07-21	158	162	157	158	102,000	158
2015-07-17	159	162	158	160	95,000	160
2015-07-16	159	162	158	161	87,800	161
2015-07-15	162	163	160	162	58,500	162
2015-07-14	165	165	160	162	94,400	162
2015-07-13	165	165	159	161	78,600	161
2015-07-10	166	166	161	164	161,800	164
2015-07-09	157	166	140	166	509,900	166
2015-07-08	170	171	162	165	484,900	165
2015-07-07	171	174	168	170	329,700	170
2015-07-06	170	171	165	169	523,700	169
2015-07-03	169	172	167	170	514,400	170
2015-07-02	164	170	163	170	530,800	170
2015-07-01	164	165	160	163	258,500	163
2015-06-30	152	164	152	164	465,100	164
2015-06-29	159	159	151	155	421,100	155
2015-06-26	163	163	160	161	416,600	161
2015-06-25	157	169	157	166	1,204,100	166
2015-06-24	152	157	152	157	430,100	157
2015-06-23	151	152	150	152	121,600	152
2015-06-22	149	156	149	150	671,600	150
2015-06-19	149	149	147	148	136,200	148
2015-06-18	150	150	148	149	185,400	149
2015-06-17	151	151	149	151	126,800	151
2015-06-16	150	151	149	150	147,200	150
2015-06-15	147	150	146	150	207,500	150
2015-06-12	147	148	144	148	132,100	148
2015-06-11	149	151	144	146	213,800	146
2015-06-10	147	150	145	148	149,300	148
2015-06-09	150	152	144	144	386,200	144
2015-06-08	156	156	148	148	319,400	148
2015-06-05	156	161	154	155	416,200	155
2015-06-04	149	157	149	157	442,600	157
2015-06-03	148	151	146	149	169,100	149
2015-06-02	149	149	147	147	93,400	147
2015-06-01	148	150	147	147	255,600	147
2015-05-29	143	148	142	146	286,400	146
2015-05-28	144	145	143	143	140,500	143
2015-05-27	145	145	143	143	29,800	143
2015-05-26	144	146	143	144	82,300	144
2015-05-25	145	145	143	144	53,200	144
2015-05-22	142	146	142	145	89,600	145
2015-05-21	144	145	142	143	48,500	143
2015-05-20	144	147	142	144	101,700	144
2015-05-19	146	146	143	145	33,100	145
2015-05-18	146	148	143	144	122,700	144
2015-05-15	146	147	143	146	109,600	146
2015-05-14	140	147	140	146	293,500	146
2015-05-13	148	150	139	141	521,100	141
2015-05-12	151	151	146	149	190,100	149
2015-05-11	150	152	147	150	287,800	150
2015-05-08	143	148	143	145	219,400	145
2015-05-07	141	142	138	142	126,600	142
2015-05-01	135	146	132	140	306,500	140
2015-04-30	135	139	134	137	174,600	137
2015-04-28	137	138	132	135	379,400	135
2015-04-27	142	143	138	138	229,400	138
2015-04-24	143	147	142	143	518,400	143
2015-04-23	143	172	142	145	4,864,600	145
2015-04-22	143	150	138	139	1,242,400	139
2015-04-21	141	145	140	142	516,500	142
2015-04-20	139	142	136	140	537,600	140
2015-04-17	130	135	129	135	320,000	135
2015-04-16	124	131	124	129	276,500	129
2015-04-15	127	129	123	123	314,500	123
2015-04-14	130	130	126	128	251,600	128
2015-04-13	130	132	130	130	141,600	130
2015-04-10	132	133	130	131	134,100	131
2015-04-09	134	135	132	132	153,000	132
2015-04-08	132	133	130	131	125,400	131
2015-04-07	132	133	130	132	92,500	132
2015-04-06	129	133	129	133	261,100	133
2015-04-03	128	130	125	128	105,100	128
2015-04-02	126	127	125	126	73,700	126
2015-04-01	128	128	126	126	62,900	126
2015-03-31	123	129	123	129	109,700	129
2015-03-30	123	127	122	124	376,000	124
2015-03-27	126	127	124	126	89,600	126
2015-03-26	128	129	125	126	233,700	126
2015-03-25	128	129	127	128	86,300	128
2015-03-24	128	130	127	129	199,700	129
2015-03-23	128	130	127	127	230,700	127
2015-03-20	129	129	127	128	89,100	128
2015-03-19	128	130	127	128	155,300	128
2015-03-18	130	133	127	128	349,700	128
2015-03-17	130	133	129	129	189,300	129
2015-03-16	133	133	129	130	146,400	130
2015-03-13	132	133	131	132	103,800	132
2015-03-12	132	134	131	132	94,800	132
2015-03-11	133	134	132	134	111,800	134
2015-03-10	135	142	131	135	763,300	135
2015-03-09	137	138	133	136	220,700	136
2015-03-06	137	139	137	137	52,500	137
2015-03-05	134	140	134	137	198,300	137
2015-03-04	136	137	134	135	101,300	135
2015-03-03	140	141	136	137	161,600	137
2015-03-02	139	140	138	139	109,100	139
2015-02-27	144	145	140	141	241,100	141
2015-02-26	144	148	143	145	413,500	145
2015-02-25	138	145	136	141	821,500	141
2015-02-24	137	138	134	138	280,500	138
2015-02-23	137	137	135	137	113,400	137
2015-02-20	136	138	136	137	101,500	137
2015-02-19	138	138	136	137	155,900	137
2015-02-18	135	140	134	138	189,700	138
2015-02-17	133	135	132	134	78,700	134
2015-02-16	137	137	131	134	156,200	134
2015-02-13	139	140	134	134	259,400	134
2015-02-12	139	144	134	137	812,700	137
2015-02-10	139	139	125	131	735,000	131
2015-02-09	145	145	138	140	184,300	140
2015-02-06	149	149	143	145	94,600	145
2015-02-05	142	149	139	148	330,800	148
2015-02-04	139	142	137	142	152,000	142
2015-02-03	139	141	138	139	102,000	139
2015-02-02	142	142	139	140	68,200	140
2015-01-30	139	140	136	140	169,100	140
2015-01-29	145	145	139	139	288,100	139
2015-01-28	134	145	131	144	796,300	144
2015-01-27	127	136	126	135	574,300	135
2015-01-26	125	128	124	126	367,100	126
2015-01-23	130	131	124	125	468,500	125
2015-01-22	133	134	127	132	259,800	132
2015-01-21	136	139	132	133	291,500	133
2015-01-20	135	139	134	138	104,700	138
2015-01-19	135	139	131	137	192,100	137
2015-01-16	139	140	133	135	241,600	135
2015-01-15	139	143	138	142	216,900	142
2015-01-14	144	145	138	138	794,700	138
2015-01-13	146	152	146	152	322,000	152
2015-01-09	153	153	146	150	207,700	150
2015-01-08	151	152	149	152	118,100	152
2015-01-07	149	154	146	150	291,300	150
2015-01-06	157	157	149	150	649,300	150
2015-01-05	163	168	159	159	491,800	159

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 [2015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 [2015年度]