2796 ファーマライズホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-27	170,001	170,001	170,001	170,001	3	188.89
2007-12-25	176,004	176,004	170,001	176,004	34	195.56
2007-12-21	171,999	171,999	171,999	171,999	10	191.11
2007-12-20	171,999	173,997	171,999	171,999	6	191.11
2007-12-19	173,997	173,997	171,000	173,997	8	193.33
2007-12-18	171,999	174,996	170,001	171,000	10	190
2007-12-17	171,000	171,999	171,000	171,000	6	190
2007-12-14	171,999	172,998	171,999	172,998	4	192.22
2007-12-13	173,997	173,997	173,997	173,997	6	193.33
2007-12-12	173,997	173,997	170,001	173,997	8	193.33
2007-12-11	178,002	178,002	174,996	174,996	5	194.44
2007-12-10	177,003	183,996	174,996	177,003	15	196.67
2007-12-07	174,996	176,004	174,996	176,004	9	195.56
2007-12-05	173,997	174,996	173,997	174,996	33	194.44
2007-12-03	173,997	173,997	173,997	173,997	1	193.33
2007-11-30	176,004	177,003	172,998	172,998	14	192.22
2007-11-29	176,004	176,004	176,004	176,004	1	195.56
2007-11-28	178,002	178,002	178,002	178,002	2	197.78
2007-11-27	173,997	180,000	173,997	174,996	5	194.44
2007-11-22	183,996	187,002	183,996	187,002	19	207.78
2007-11-21	177,003	177,003	174,996	174,996	3	194.44
2007-11-20	174,996	174,996	172,998	174,996	12	194.44
2007-11-16	178,002	178,002	171,000	171,000	6	190
2007-11-14	181,998	181,998	181,998	181,998	2	202.22
2007-11-13	174,996	178,002	174,996	178,002	4	197.78
2007-11-09	177,003	178,002	176,004	176,004	4	195.56
2007-11-08	180,000	180,000	172,998	180,000	8	200
2007-11-07	186,003	186,003	180,000	181,998	4	202.22
2007-11-06	188,001	188,001	188,001	188,001	3	208.89
2007-11-05	188,001	189,999	188,001	188,001	4	208.89
2007-11-02	192,996	192,996	190,998	190,998	7	212.22
2007-11-01	191,997	192,996	191,997	191,997	3	213.33
2007-10-31	192,996	194,004	192,996	194,004	4	215.56
2007-10-30	191,997	194,004	191,997	194,004	8	215.56
2007-10-29	194,004	194,004	191,997	192,996	5	214.44
2007-10-26	190,998	192,996	190,998	192,996	3	214.44
2007-10-25	203,004	203,004	194,004	194,004	24	215.56
2007-10-24	190,998	195,003	190,998	194,004	7	215.56
2007-10-23	191,997	195,003	190,998	190,998	7	212.22
2007-10-22	188,001	189,999	186,003	188,001	9	208.89
2007-10-19	194,004	194,004	191,997	194,004	5	215.56
2007-10-18	192,996	197,001	192,996	195,003	6	216.67
2007-10-17	189,999	197,001	189,000	192,996	9	214.44
2007-10-16	197,001	197,001	192,996	192,996	6	214.44
2007-10-15	201,996	205,002	199,998	199,998	16	222.22
2007-10-12	203,004	204,003	200,997	204,003	8	226.67
2007-10-11	200,997	201,996	199,998	201,996	4	224.44
2007-10-10	204,003	205,002	198,000	198,000	35	220
2007-10-09	196,002	203,004	196,002	199,998	39	222.22
2007-10-05	198,999	198,999	194,004	194,004	7	215.56
2007-10-04	198,000	198,000	194,004	196,002	10	217.78
2007-10-03	194,004	198,999	190,998	198,999	13	221.11
2007-10-02	190,998	194,004	189,999	194,004	3	215.56
2007-10-01	196,002	196,002	192,996	192,996	4	214.44
2007-09-26	192,996	192,996	192,996	192,996	1	214.44
2007-09-25	204,003	204,003	201,996	201,996	17	224.44
2007-09-21	179,001	182,997	179,001	181,998	5	202.22
2007-09-20	189,000	189,000	181,998	181,998	12	202.22
2007-09-19	185,004	190,998	183,996	190,998	10	212.22
2007-09-18	192,996	192,996	189,999	189,999	5	211.11
2007-09-14	199,998	205,002	197,001	200,997	21	223.33
2007-09-13	207,000	207,999	201,996	201,996	5	224.44
2007-09-12	213,003	213,003	200,997	209,997	7	233.33
2007-09-11	198,999	209,997	194,004	205,002	12	227.78
2007-09-10	201,996	201,996	195,003	200,997	6	223.33
2007-09-06	216,000	221,004	216,000	221,004	3	245.56
2007-09-05	225,000	227,997	213,003	224,001	25	248.89
2007-09-04	227,997	228,996	217,998	225,000	16	250
2007-09-03	230,004	230,004	213,003	225,000	40	250
2007-08-31	207,000	222,003	200,997	222,003	75	246.67
2007-08-30	198,000	203,004	197,001	203,004	32	225.56
2007-08-29	194,004	194,004	187,002	189,999	12	211.11
2007-08-28	203,004	203,004	197,001	203,004	23	225.56
2007-08-27	192,996	207,999	192,996	203,004	50	225.56
2007-08-24	186,003	194,004	180,000	192,996	57	214.44
2007-08-23	167,004	178,002	167,004	177,003	48	196.67
2007-08-22	167,004	167,004	164,997	164,997	12	183.33
2007-08-21	164,997	170,001	163,998	170,001	10	188.89
2007-08-20	162,000	165,996	161,001	164,997	44	183.33
2007-08-17	164,997	164,997	153,999	153,999	41	171.11
2007-08-16	170,001	170,001	158,004	163,998	50	182.22
2007-08-15	178,002	178,002	171,000	171,000	24	190
2007-08-14	176,004	177,003	171,000	174,996	37	194.44
2007-08-13	180,000	180,000	179,001	179,001	12	198.89
2007-08-10	179,001	182,997	176,004	179,001	47	198.89
2007-08-09	197,001	197,001	181,998	186,003	54	206.67
2007-08-08	198,999	200,997	195,003	197,001	27	218.89
2007-08-07	203,004	203,004	198,999	203,004	31	225.56
2007-08-06	200,997	201,996	199,998	200,997	13	223.33
2007-08-03	216,000	216,000	200,997	201,996	49	224.44
2007-08-02	207,999	208,998	205,002	208,998	24	232.22
2007-08-01	206,001	210,996	206,001	210,996	10	234.44
2007-07-31	206,001	209,997	206,001	209,997	4	233.33
2007-07-30	200,997	204,003	200,997	204,003	5	226.67
2007-07-27	204,003	206,001	199,998	204,003	33	226.67
2007-07-26	210,996	215,001	208,998	209,997	5	233.33
2007-07-25	216,999	225,999	213,003	213,003	38	236.67
2007-07-24	207,999	207,999	203,004	205,002	9	227.78
2007-07-23	207,000	207,000	199,998	199,998	26	222.22
2007-07-20	204,003	209,997	196,002	209,997	87	233.33
2007-07-19	219,996	222,003	212,004	212,004	43	235.56
2007-07-18	234,999	234,999	219,996	223,002	80	247.78
2007-07-17	245,997	248,004	234,999	234,999	66	261.11
2007-07-13	246,996	253,998	244,998	253,998	20	282.22
2007-07-12	244,998	249,003	244,998	249,003	11	276.67
2007-07-11	243,999	251,001	243,999	249,003	29	276.67
2007-07-10	242,001	252,999	237,996	248,004	51	275.56
2007-07-09	237,996	240,003	234,999	240,003	52	266.67
2007-07-06	252,999	254,997	230,004	239,004	172	265.56
2007-07-05	263,997	263,997	250,002	252,999	37	281.11
2007-07-04	261,000	261,000	255,996	260,001	56	288.89
2007-07-03	265,995	265,995	261,000	262,998	48	292.22
2007-07-02	265,995	265,995	255,996	262,998	67	292.22
2007-06-29	267,003	270,000	265,995	270,000	14	300
2007-06-28	267,003	273,996	262,998	265,995	65	295.55
2007-06-27	264,996	272,997	264,996	265,995	31	295.55
2007-06-26	278,001	280,998	262,998	262,998	90	292.22
2007-06-25	288,999	288,999	279,000	279,000	67	310
2007-06-22	282,996	282,996	279,000	280,998	34	312.22
2007-06-21	286,002	286,002	278,001	280,998	62	312.22
2007-06-20	283,995	291,996	281,997	286,002	73	317.78
2007-06-19	283,995	286,002	283,995	283,995	26	315.55
2007-06-18	288,000	288,999	283,995	283,995	35	315.55
2007-06-15	283,995	289,998	282,996	282,996	39	314.44
2007-06-14	288,999	288,999	279,000	279,999	64	311.11
2007-06-13	285,003	288,999	281,997	285,003	32	316.67
2007-06-12	294,003	294,003	279,999	289,998	129	322.22
2007-06-11	307,998	344,997	288,000	289,998	873	322.22
2007-06-08	270,999	313,002	270,999	313,002	236	347.78
2007-06-07	274,995	276,003	271,998	272,997	16	303.33
2007-06-06	273,996	278,001	272,997	278,001	30	308.89
2007-06-05	272,997	276,003	272,997	274,995	29	305.55
2007-06-04	281,997	281,997	274,995	274,995	46	305.55
2007-06-01	271,998	278,001	271,998	278,001	22	308.89
2007-05-31	273,996	276,003	270,000	271,998	73	302.22
2007-05-30	277,002	279,000	273,996	273,996	19	304.44
2007-05-29	285,003	285,003	271,998	276,003	76	306.67
2007-05-28	286,002	288,000	285,003	287,001	60	318.89
2007-05-25	289,998	291,996	286,002	290,997	85	323.33
2007-05-24	288,000	289,998	285,003	288,000	68	320
2007-05-23	289,998	289,998	285,003	286,002	55	317.78
2007-05-22	280,998	285,003	273,996	285,003	56	316.67
2007-05-21	274,995	288,000	274,995	277,002	44	307.78
2007-05-18	279,999	279,999	272,997	279,000	32	310
2007-05-17	278,001	285,003	274,995	280,998	93	312.22
2007-05-16	287,001	287,001	279,000	279,000	71	310
2007-05-15	295,002	295,002	285,003	288,999	150	321.11
2007-05-14	304,002	304,002	297,000	297,999	73	331.11
2007-05-11	298,998	305,001	297,999	305,001	97	338.89
2007-05-10	307,998	307,998	300,996	300,996	70	334.44
2007-05-09	300,996	314,001	297,999	312,003	79	346.67
2007-05-08	316,998	316,998	299,997	304,002	150	337.78
2007-05-07	316,998	318,996	314,001	315,000	116	350
2007-05-02	328,995	331,002	312,003	316,998	214	352.22
2007-05-01	326,997	326,997	317,997	324,000	140	360
2007-04-27	334,998	337,995	312,003	326,997	313	363.33
2007-04-26	318,996	341,001	307,998	330,003	574	366.67
2007-04-25	310,995	319,995	306,999	318,996	195	354.44
2007-04-24	289,998	307,998	286,002	306,000	200	340
2007-04-23	295,002	298,998	285,003	292,995	297	325.55
2007-04-20	316,998	321,003	301,995	305,001	221	338.89
2007-04-19	339,003	340,002	307,998	312,003	389	346.67
2007-04-18	352,998	375,003	335,997	337,995	662	375.55
2007-04-17	344,997	364,995	332,001	358,002	560	397.78
2007-04-16	352,998	358,002	335,997	340,002	274	377.78
2007-04-13	351,000	379,998	333,999	362,997	1,123	403.33
2007-04-12	389,997	433,998	352,998	355,995	3,306	395.55
2007-04-11	369,999	385,002	348,003	385,002	2,098	427.78
2007-04-10	303,003	334,998	300,996	334,998	1,037	372.22
2007-04-09	301,995	303,003	292,995	295,002	230	327.78
2007-04-06	313,002	315,999	298,998	306,999	301	341.11
2007-04-05	324,999	324,999	312,003	315,000	486	350
2007-04-04	310,995	317,997	305,001	315,000	395	350
2007-04-03	327,996	327,996	299,997	310,995	409	345.55
2007-04-02	332,001	348,003	315,000	317,997	1,133	353.33
2007-03-30	295,002	325,998	292,995	312,003	1,306	346.67
2007-03-29	276,003	288,000	270,999	287,001	217	318.89
2007-03-28	268,002	278,001	262,998	276,003	177	306.67
2007-03-27	274,995	274,995	267,003	269,001	107	298.89
2007-03-26	276,003	281,997	270,999	274,995	169	305.55
2007-03-23	282,996	285,003	267,003	272,997	317	303.33
2007-03-22	270,000	292,995	265,995	282,996	749	314.44
2007-03-20	267,003	270,000	259,002	261,999	189	291.11
2007-03-19	271,998	274,995	261,999	265,995	150	295.55
2007-03-16	282,996	282,996	268,002	271,998	213	302.22
2007-03-15	279,999	290,997	274,995	278,001	347	308.89
2007-03-14	274,995	279,000	270,999	273,996	311	304.44
2007-03-13	303,003	303,003	286,002	286,002	696	317.78
2007-03-12	309,996	316,998	296,001	300,996	996	334.44
2007-03-09	287,001	312,003	282,996	306,000	1,887	340
2007-03-08	287,001	287,001	274,995	279,000	492	310
2007-03-07	313,002	315,000	290,997	290,997	1,045	323.33
2007-03-06	300,996	317,997	288,000	309,996	1,701	344.44
2007-03-05	328,995	333,999	285,003	285,003	1,530	316.67
2007-03-02	377,001	391,995	323,001	330,003	4,257	366.67
2007-03-01	358,002	395,001	351,000	372,996	5,702	414.44
2007-02-28	348,003	391,995	348,003	348,003	4,965	386.67
2007-02-27	403,002	414,000	397,998	397,998	1,262	442.22
2007-02-26	510,003	522,000	448,002	448,002	2,185	497.78
2007-02-23	548,001	557,001	457,002	497,997	6,585	553.33
2007-02-22	507,996	507,996	507,996	507,996	757	564.44
2007-02-21	378,000	457,002	358,002	457,002	11,134	507.78

分割・併合履歴： [2013-11-27]1株→100株 [2011-11-28]1株→3株 [2009-11-26]1株→3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