2796 ファーマライズホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 131,004 | 131,004 | 131,004 | 131,004 | 20 | 145.56 |
| 2008-12-24 | 110,997 | 113,004 | 110,997 | 113,004 | 62 | 125.56 |
| 2008-12-22 | 109,998 | 109,998 | 109,998 | 109,998 | 3 | 122.22 |
| 2008-12-19 | 105,003 | 105,003 | 105,003 | 105,003 | 10 | 116.67 |
| 2008-12-08 | 108,999 | 111,996 | 108,999 | 111,996 | 2 | 124.44 |
| 2008-12-04 | 115,002 | 115,002 | 115,002 | 115,002 | 4 | 127.78 |
| 2008-12-03 | 115,002 | 115,002 | 115,002 | 115,002 | 3 | 127.78 |
| 2008-12-02 | 115,002 | 115,002 | 115,002 | 115,002 | 3 | 127.78 |
| 2008-12-01 | 115,002 | 115,002 | 115,002 | 115,002 | 3 | 127.78 |
| 2008-11-28 | 115,002 | 115,002 | 115,002 | 115,002 | 1 | 127.78 |
| 2008-11-25 | 113,499 | 113,499 | 113,499 | 113,499 | 2 | 126.11 |
| 2008-11-21 | 119,502 | 119,502 | 119,502 | 119,502 | 10 | 132.78 |
| 2008-11-20 | 115,497 | 115,497 | 115,497 | 115,497 | 4 | 128.33 |
| 2008-11-19 | 115,200 | 115,200 | 115,002 | 115,002 | 15 | 127.78 |
| 2008-11-14 | 116,001 | 116,001 | 114,903 | 114,903 | 2 | 127.67 |
| 2008-11-10 | 114,903 | 115,002 | 114,903 | 115,002 | 7 | 127.78 |
| 2008-10-30 | 107,001 | 107,001 | 107,001 | 107,001 | 1 | 118.89 |
| 2008-10-29 | 107,001 | 107,001 | 107,001 | 107,001 | 1 | 118.89 |
| 2008-10-28 | 106,002 | 106,002 | 106,002 | 106,002 | 4 | 117.78 |
| 2008-10-27 | 108,000 | 108,000 | 108,000 | 108,000 | 4 | 120 |
| 2008-10-24 | 123,201 | 123,804 | 123,201 | 123,804 | 6 | 137.56 |
| 2008-10-21 | 111,996 | 112,104 | 111,996 | 112,104 | 3 | 124.56 |
| 2008-10-20 | 115,002 | 115,002 | 109,998 | 114,003 | 8 | 126.67 |
| 2008-10-17 | 115,002 | 115,002 | 115,002 | 115,002 | 1 | 127.78 |
| 2008-10-15 | 123,102 | 123,102 | 123,102 | 123,102 | 1 | 136.78 |
| 2008-10-14 | 110,997 | 111,096 | 110,097 | 111,096 | 31 | 123.44 |
| 2008-10-10 | 113,004 | 113,004 | 113,004 | 113,004 | 1 | 125.56 |
| 2008-10-08 | 135,999 | 135,999 | 123,003 | 123,003 | 11 | 136.67 |
| 2008-10-06 | 141,003 | 141,003 | 141,003 | 141,003 | 2 | 156.67 |
| 2008-10-03 | 143,496 | 143,496 | 141,003 | 141,003 | 5 | 156.67 |
| 2008-09-29 | 164,403 | 164,403 | 164,403 | 164,403 | 1 | 182.67 |
| 2008-09-25 | 164,403 | 164,403 | 164,403 | 164,403 | 16 | 182.67 |
| 2008-09-24 | 144,396 | 144,396 | 144,396 | 144,396 | 1 | 160.44 |
| 2008-09-18 | 142,002 | 142,002 | 142,002 | 142,002 | 2 | 157.78 |
| 2008-09-16 | 141,102 | 141,102 | 141,102 | 141,102 | 4 | 156.78 |
| 2008-09-08 | 144,999 | 144,999 | 144,999 | 144,999 | 1 | 161.11 |
| 2008-09-05 | 142,002 | 142,002 | 141,003 | 142,002 | 4 | 157.78 |
| 2008-09-04 | 146,997 | 146,997 | 146,997 | 146,997 | 1 | 163.33 |
| 2008-09-01 | 150,003 | 150,003 | 150,003 | 150,003 | 1 | 166.67 |
| 2008-08-29 | 156,996 | 156,996 | 156,996 | 156,996 | 5 | 174.44 |
| 2008-08-25 | 160,002 | 164,997 | 160,002 | 164,997 | 4 | 183.33 |
| 2008-08-19 | 151,002 | 151,002 | 151,002 | 151,002 | 2 | 167.78 |
| 2008-08-18 | 151,002 | 152,001 | 151,002 | 152,001 | 2 | 168.89 |
| 2008-08-11 | 151,002 | 151,002 | 151,002 | 151,002 | 1 | 167.78 |
| 2008-08-07 | 161,001 | 161,001 | 161,001 | 161,001 | 6 | 178.89 |
| 2008-08-01 | 161,001 | 161,001 | 161,001 | 161,001 | 3 | 178.89 |
| 2008-07-30 | 161,001 | 161,001 | 161,001 | 161,001 | 1 | 178.89 |
| 2008-07-25 | 161,001 | 163,998 | 161,001 | 163,998 | 5 | 182.22 |
| 2008-07-24 | 164,997 | 171,999 | 164,997 | 171,999 | 4 | 191.11 |
| 2008-07-23 | 160,002 | 160,002 | 160,002 | 160,002 | 1 | 177.78 |
| 2008-07-22 | 158,103 | 160,002 | 158,103 | 160,002 | 2 | 177.78 |
| 2008-07-18 | 160,002 | 160,002 | 160,002 | 160,002 | 11 | 177.78 |
| 2008-07-08 | 162,000 | 162,000 | 162,000 | 162,000 | 2 | 180 |
| 2008-07-02 | 170,001 | 170,001 | 170,001 | 170,001 | 6 | 188.89 |
| 2008-06-30 | 177,003 | 177,003 | 168,003 | 168,003 | 17 | 186.67 |
| 2008-06-27 | 180,000 | 180,000 | 180,000 | 180,000 | 5 | 200 |
| 2008-06-25 | 192,996 | 192,996 | 188,001 | 188,001 | 23 | 208.89 |
| 2008-06-24 | 183,996 | 183,996 | 183,996 | 183,996 | 1 | 204.44 |
| 2008-06-23 | 178,002 | 178,002 | 178,002 | 178,002 | 1 | 197.78 |
| 2008-06-19 | 187,002 | 187,002 | 186,003 | 186,003 | 6 | 206.67 |
| 2008-06-11 | 186,003 | 186,003 | 185,004 | 185,004 | 19 | 205.56 |
| 2008-06-10 | 188,001 | 189,000 | 185,004 | 185,004 | 4 | 205.56 |
| 2008-06-09 | 189,000 | 189,000 | 187,002 | 187,002 | 3 | 207.78 |
| 2008-06-06 | 191,997 | 191,997 | 189,999 | 189,999 | 3 | 211.11 |
| 2008-06-05 | 190,998 | 190,998 | 190,998 | 190,998 | 2 | 212.22 |
| 2008-06-04 | 194,004 | 194,004 | 191,997 | 191,997 | 2 | 213.33 |
| 2008-06-03 | 195,003 | 195,003 | 195,003 | 195,003 | 1 | 216.67 |
| 2008-06-02 | 194,004 | 196,002 | 194,004 | 195,003 | 10 | 216.67 |
| 2008-05-30 | 189,000 | 189,999 | 189,000 | 189,999 | 3 | 211.11 |
| 2008-05-29 | 180,999 | 187,002 | 180,999 | 187,002 | 4 | 207.78 |
| 2008-05-28 | 185,004 | 185,004 | 185,004 | 185,004 | 1 | 205.56 |
| 2008-05-27 | 180,999 | 182,997 | 180,999 | 180,999 | 12 | 201.11 |
| 2008-05-26 | 189,999 | 189,999 | 189,999 | 189,999 | 9 | 211.11 |
| 2008-05-23 | 191,997 | 195,003 | 191,997 | 191,997 | 20 | 213.33 |
| 2008-05-22 | 198,000 | 198,000 | 195,003 | 195,003 | 14 | 216.67 |
| 2008-05-21 | 196,002 | 198,999 | 196,002 | 197,001 | 5 | 218.89 |
| 2008-05-20 | 196,002 | 196,002 | 195,003 | 196,002 | 5 | 217.78 |
| 2008-05-19 | 194,004 | 195,003 | 194,004 | 195,003 | 4 | 216.67 |
| 2008-05-15 | 192,996 | 194,004 | 189,000 | 189,999 | 10 | 211.11 |
| 2008-05-14 | 174,996 | 195,003 | 174,996 | 194,004 | 23 | 215.56 |
| 2008-05-13 | 173,997 | 174,996 | 173,997 | 174,996 | 4 | 194.44 |
| 2008-05-09 | 164,997 | 173,997 | 164,997 | 173,997 | 3 | 193.33 |
| 2008-05-08 | 164,997 | 164,997 | 164,997 | 164,997 | 1 | 183.33 |
| 2008-05-07 | 160,002 | 163,998 | 160,002 | 163,998 | 4 | 182.22 |
| 2008-05-02 | 162,999 | 162,999 | 162,999 | 162,999 | 1 | 181.11 |
| 2008-05-01 | 160,002 | 160,002 | 160,002 | 160,002 | 4 | 177.78 |
| 2008-04-30 | 160,002 | 160,002 | 160,002 | 160,002 | 17 | 177.78 |
| 2008-04-28 | 160,002 | 160,002 | 160,002 | 160,002 | 6 | 177.78 |
| 2008-04-25 | 156,996 | 159,003 | 156,996 | 159,003 | 20 | 176.67 |
| 2008-04-24 | 155,997 | 159,003 | 155,997 | 159,003 | 21 | 176.67 |
| 2008-04-23 | 155,997 | 155,997 | 155,997 | 155,997 | 2 | 173.33 |
| 2008-04-22 | 153,999 | 153,999 | 153,000 | 153,000 | 3 | 170 |
| 2008-04-21 | 152,001 | 154,998 | 152,001 | 154,998 | 4 | 172.22 |
| 2008-04-18 | 153,000 | 155,997 | 153,000 | 155,997 | 3 | 173.33 |
| 2008-04-17 | 153,999 | 159,003 | 153,999 | 159,003 | 15 | 176.67 |
| 2008-04-16 | 152,001 | 152,001 | 152,001 | 152,001 | 2 | 168.89 |
| 2008-04-15 | 152,001 | 154,998 | 152,001 | 154,998 | 3 | 172.22 |
| 2008-04-14 | 154,998 | 154,998 | 154,998 | 154,998 | 3 | 172.22 |
| 2008-04-11 | 151,002 | 151,002 | 150,003 | 150,003 | 15 | 166.67 |
| 2008-04-10 | 152,001 | 153,000 | 152,001 | 153,000 | 7 | 170 |
| 2008-04-07 | 154,998 | 154,998 | 153,999 | 154,998 | 17 | 172.22 |
| 2008-04-03 | 153,000 | 153,000 | 152,001 | 152,001 | 10 | 168.89 |
| 2008-04-02 | 154,998 | 154,998 | 153,000 | 153,000 | 11 | 170 |
| 2008-04-01 | 158,004 | 158,004 | 156,996 | 156,996 | 6 | 174.44 |
| 2008-03-28 | 160,002 | 160,002 | 160,002 | 160,002 | 1 | 177.78 |
| 2008-03-27 | 146,997 | 161,001 | 146,997 | 161,001 | 4 | 178.89 |
| 2008-03-26 | 150,003 | 150,003 | 150,003 | 150,003 | 1 | 166.67 |
| 2008-03-25 | 162,000 | 162,000 | 144,999 | 144,999 | 34 | 161.11 |
| 2008-03-24 | 146,997 | 151,002 | 146,997 | 150,003 | 27 | 166.67 |
| 2008-03-21 | 144,999 | 145,998 | 144,999 | 145,998 | 4 | 162.22 |
| 2008-03-19 | 142,002 | 142,002 | 142,002 | 142,002 | 4 | 157.78 |
| 2008-03-18 | 138,996 | 138,996 | 138,996 | 138,996 | 3 | 154.44 |
| 2008-03-17 | 138,996 | 138,996 | 138,996 | 138,996 | 3 | 154.44 |
| 2008-03-14 | 146,997 | 146,997 | 138,996 | 141,003 | 24 | 156.67 |
| 2008-03-13 | 144,999 | 144,999 | 144,999 | 144,999 | 3 | 161.11 |
| 2008-03-12 | 144,000 | 144,999 | 144,000 | 144,999 | 4 | 161.11 |
| 2008-03-10 | 143,001 | 143,001 | 142,002 | 142,002 | 5 | 157.78 |
| 2008-03-07 | 146,997 | 146,997 | 143,001 | 143,001 | 4 | 158.89 |
| 2008-03-06 | 144,000 | 147,996 | 144,000 | 147,996 | 7 | 164.44 |
| 2008-03-05 | 147,996 | 147,996 | 147,996 | 147,996 | 3 | 164.44 |
| 2008-03-04 | 155,997 | 155,997 | 155,997 | 155,997 | 2 | 173.33 |
| 2008-03-03 | 147,996 | 147,996 | 147,996 | 147,996 | 4 | 164.44 |
| 2008-02-29 | 154,998 | 154,998 | 151,002 | 151,002 | 6 | 167.78 |
| 2008-02-28 | 156,996 | 156,996 | 156,996 | 156,996 | 1 | 174.44 |
| 2008-02-25 | 171,999 | 171,999 | 171,000 | 171,999 | 22 | 191.11 |
| 2008-02-22 | 149,004 | 162,999 | 149,004 | 162,999 | 10 | 181.11 |
| 2008-02-21 | 150,003 | 150,003 | 150,003 | 150,003 | 2 | 166.67 |
| 2008-02-20 | 144,999 | 144,999 | 144,999 | 144,999 | 2 | 161.11 |
| 2008-02-19 | 147,996 | 147,996 | 147,996 | 147,996 | 2 | 164.44 |
| 2008-02-18 | 145,998 | 150,003 | 145,998 | 145,998 | 10 | 162.22 |
| 2008-02-15 | 144,000 | 144,000 | 142,002 | 144,000 | 10 | 160 |
| 2008-02-14 | 144,000 | 145,998 | 144,000 | 144,000 | 4 | 160 |
| 2008-02-13 | 144,000 | 144,000 | 144,000 | 144,000 | 2 | 160 |
| 2008-02-12 | 144,000 | 144,000 | 142,002 | 144,000 | 8 | 160 |
| 2008-02-08 | 144,999 | 144,999 | 144,000 | 144,000 | 9 | 160 |
| 2008-02-06 | 144,000 | 144,000 | 144,000 | 144,000 | 2 | 160 |
| 2008-02-05 | 143,001 | 145,998 | 143,001 | 144,000 | 4 | 160 |
| 2008-02-04 | 144,000 | 147,996 | 144,000 | 147,996 | 7 | 164.44 |
| 2008-02-01 | 143,001 | 143,001 | 143,001 | 143,001 | 3 | 158.89 |
| 2008-01-30 | 143,001 | 144,999 | 143,001 | 144,999 | 3 | 161.11 |
| 2008-01-29 | 144,999 | 144,999 | 144,999 | 144,999 | 1 | 161.11 |
| 2008-01-25 | 146,997 | 150,003 | 146,997 | 150,003 | 24 | 166.67 |
| 2008-01-24 | 143,001 | 143,001 | 138,996 | 143,001 | 15 | 158.89 |
| 2008-01-23 | 143,001 | 143,001 | 143,001 | 143,001 | 5 | 158.89 |
| 2008-01-22 | 136,998 | 136,998 | 135,999 | 135,999 | 17 | 151.11 |
| 2008-01-21 | 138,996 | 140,004 | 138,996 | 140,004 | 3 | 155.56 |
| 2008-01-18 | 135,999 | 143,001 | 135,999 | 143,001 | 9 | 158.89 |
| 2008-01-17 | 136,998 | 140,004 | 136,998 | 137,997 | 13 | 153.33 |
| 2008-01-16 | 142,002 | 142,002 | 135,999 | 135,999 | 26 | 151.11 |
| 2008-01-15 | 153,000 | 153,000 | 145,998 | 145,998 | 20 | 162.22 |
| 2008-01-11 | 158,004 | 158,004 | 152,001 | 153,000 | 15 | 170 |
| 2008-01-10 | 155,997 | 156,996 | 155,997 | 156,996 | 2 | 174.44 |
| 2008-01-09 | 156,996 | 160,002 | 154,998 | 159,003 | 16 | 176.67 |
| 2008-01-08 | 158,004 | 158,004 | 158,004 | 158,004 | 3 | 175.56 |
| 2008-01-07 | 160,002 | 161,001 | 158,004 | 160,002 | 6 | 177.78 |
| 2008-01-04 | 163,998 | 163,998 | 158,004 | 161,001 | 9 | 178.89 |
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
