2796 ファーマライズホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 75,000 | 75,000 | 71,001 | 71,001 | 3 | 236.67 |
| 2009-12-29 | 75,000 | 75,000 | 74,901 | 74,901 | 13 | 249.67 |
| 2009-12-28 | 72,999 | 77,901 | 72,000 | 72,000 | 19 | 240 |
| 2009-12-25 | 72,999 | 77,001 | 71,001 | 77,001 | 78 | 256.67 |
| 2009-12-24 | 66,399 | 71,001 | 66,399 | 71,001 | 30 | 236.67 |
| 2009-12-22 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 220 |
| 2009-12-21 | 64,500 | 66,000 | 64,500 | 66,000 | 48 | 220 |
| 2009-12-18 | 64,500 | 64,500 | 64,500 | 64,500 | 65 | 215 |
| 2009-12-17 | 65,499 | 65,499 | 65,499 | 65,499 | 5 | 218.33 |
| 2009-12-16 | 62,001 | 64,800 | 62,001 | 64,701 | 60 | 215.67 |
| 2009-12-15 | 62,001 | 62,001 | 61,800 | 61,800 | 7 | 206 |
| 2009-12-14 | 60,399 | 62,001 | 60,000 | 62,001 | 9 | 206.67 |
| 2009-12-11 | 62,001 | 62,001 | 59,901 | 59,901 | 36 | 199.67 |
| 2009-12-10 | 61,899 | 61,899 | 60,801 | 60,801 | 3 | 202.67 |
| 2009-12-09 | 61,899 | 61,899 | 61,899 | 61,899 | 1 | 206.33 |
| 2009-12-08 | 60,801 | 60,801 | 60,699 | 60,699 | 15 | 202.33 |
| 2009-12-04 | 61,500 | 61,500 | 60,600 | 60,600 | 10 | 202 |
| 2009-12-02 | 63,000 | 63,000 | 62,001 | 62,001 | 14 | 206.67 |
| 2009-12-01 | 60,999 | 62,001 | 59,799 | 62,001 | 28 | 206.67 |
| 2009-11-30 | 63,000 | 63,000 | 60,000 | 60,000 | 33 | 200 |
| 2009-11-27 | 66,000 | 66,000 | 63,000 | 63,000 | 19 | 210 |
| 2009-11-26 | 74,301 | 74,301 | 66,300 | 66,300 | 5 | 221 |
| 2009-11-25 | 225,000 | 225,504 | 201,303 | 219,996 | 20 | 244.44 |
| 2009-11-24 | 215,001 | 219,996 | 215,001 | 219,996 | 16 | 244.44 |
| 2009-11-20 | 198,000 | 199,998 | 197,001 | 199,998 | 10 | 222.22 |
| 2009-11-19 | 199,998 | 199,998 | 197,001 | 198,000 | 7 | 220 |
| 2009-11-18 | 205,002 | 208,998 | 199,998 | 199,998 | 8 | 222.22 |
| 2009-11-17 | 199,998 | 199,998 | 199,503 | 199,998 | 4 | 222.22 |
| 2009-11-16 | 195,003 | 195,003 | 192,996 | 195,003 | 12 | 216.67 |
| 2009-11-13 | 219,996 | 219,996 | 201,096 | 201,204 | 8 | 223.56 |
| 2009-11-12 | 223,497 | 224,001 | 223,101 | 223,101 | 9 | 247.89 |
| 2009-11-11 | 236,898 | 236,898 | 230,004 | 230,004 | 4 | 255.56 |
| 2009-11-10 | 239,004 | 239,004 | 226,998 | 226,998 | 16 | 252.22 |
| 2009-11-06 | 239,499 | 239,499 | 239,004 | 239,004 | 4 | 265.56 |
| 2009-11-05 | 242,001 | 242,001 | 239,103 | 240,003 | 8 | 266.67 |
| 2009-11-04 | 242,001 | 242,001 | 240,003 | 242,001 | 3 | 268.89 |
| 2009-11-02 | 240,003 | 243,000 | 240,003 | 241,497 | 7 | 268.33 |
| 2009-10-30 | 241,200 | 242,001 | 241,200 | 241,200 | 5 | 268 |
| 2009-10-29 | 241,101 | 241,101 | 240,597 | 241,101 | 9 | 267.89 |
| 2009-10-28 | 243,000 | 244,998 | 242,001 | 243,000 | 10 | 270 |
| 2009-10-27 | 241,002 | 243,000 | 241,002 | 243,000 | 4 | 270 |
| 2009-10-26 | 243,000 | 243,000 | 241,002 | 241,002 | 3 | 267.78 |
| 2009-10-23 | 243,603 | 246,897 | 242,802 | 243,000 | 13 | 270 |
| 2009-10-22 | 244,998 | 249,003 | 243,000 | 243,504 | 12 | 270.56 |
| 2009-10-21 | 250,002 | 250,002 | 245,997 | 245,997 | 7 | 273.33 |
| 2009-10-20 | 244,404 | 248,499 | 244,404 | 245,700 | 7 | 273 |
| 2009-10-19 | 245,898 | 245,997 | 240,003 | 243,297 | 16 | 270.33 |
| 2009-10-16 | 251,901 | 252,000 | 245,898 | 245,898 | 6 | 273.22 |
| 2009-10-15 | 240,003 | 252,900 | 240,003 | 250,902 | 29 | 278.78 |
| 2009-10-14 | 255,096 | 255,096 | 237,996 | 240,003 | 13 | 266.67 |
| 2009-10-13 | 249,003 | 256,995 | 248,004 | 254,997 | 27 | 283.33 |
| 2009-10-09 | 244,998 | 254,997 | 244,998 | 249,003 | 31 | 276.67 |
| 2009-10-08 | 237,996 | 244,998 | 237,996 | 244,998 | 15 | 272.22 |
| 2009-10-07 | 223,002 | 234,999 | 223,002 | 234,000 | 14 | 260 |
| 2009-10-06 | 220,500 | 223,002 | 220,500 | 223,002 | 4 | 247.78 |
| 2009-10-05 | 229,500 | 229,500 | 220,500 | 220,500 | 7 | 245 |
| 2009-10-02 | 234,999 | 235,998 | 228,402 | 230,004 | 7 | 255.56 |
| 2009-10-01 | 238,500 | 242,001 | 236,997 | 240,003 | 14 | 266.67 |
| 2009-09-30 | 234,000 | 238,896 | 234,000 | 238,500 | 7 | 265 |
| 2009-09-29 | 237,996 | 237,996 | 225,000 | 234,999 | 12 | 261.11 |
| 2009-09-28 | 240,003 | 243,999 | 231,201 | 238,797 | 32 | 265.33 |
| 2009-09-25 | 224,496 | 242,001 | 224,496 | 240,003 | 17 | 266.67 |
| 2009-09-24 | 224,496 | 224,496 | 216,999 | 223,002 | 22 | 247.78 |
| 2009-09-18 | 255,699 | 258,003 | 215,001 | 234,000 | 182 | 260 |
| 2009-09-17 | 243,702 | 243,702 | 243,702 | 243,702 | 19 | 270.78 |
| 2009-09-16 | 203,697 | 203,697 | 203,697 | 203,697 | 7 | 226.33 |
| 2009-09-15 | 173,799 | 173,799 | 173,700 | 173,700 | 4 | 193 |
| 2009-09-14 | 178,002 | 178,002 | 178,002 | 178,002 | 1 | 197.78 |
| 2009-09-11 | 182,403 | 182,403 | 182,403 | 182,403 | 1 | 202.67 |
| 2009-09-10 | 182,502 | 182,502 | 182,502 | 182,502 | 1 | 202.78 |
| 2009-09-09 | 180,900 | 180,900 | 176,103 | 176,499 | 8 | 196.11 |
| 2009-09-08 | 177,003 | 177,003 | 177,003 | 177,003 | 1 | 196.67 |
| 2009-09-07 | 180,999 | 180,999 | 180,603 | 180,603 | 2 | 200.67 |
| 2009-09-04 | 181,503 | 181,503 | 181,503 | 181,503 | 4 | 201.67 |
| 2009-09-03 | 181,998 | 181,998 | 181,998 | 181,998 | 1 | 202.22 |
| 2009-09-02 | 181,998 | 181,998 | 181,998 | 181,998 | 2 | 202.22 |
| 2009-09-01 | 182,997 | 183,996 | 182,997 | 182,997 | 23 | 203.33 |
| 2009-08-31 | 181,998 | 181,998 | 180,198 | 180,198 | 6 | 200.22 |
| 2009-08-27 | 178,002 | 178,002 | 178,002 | 178,002 | 3 | 197.78 |
| 2009-08-26 | 180,999 | 180,999 | 180,000 | 180,000 | 5 | 200 |
| 2009-08-25 | 181,998 | 181,998 | 181,998 | 181,998 | 5 | 202.22 |
| 2009-08-24 | 178,002 | 181,998 | 178,002 | 181,998 | 8 | 202.22 |
| 2009-08-21 | 177,003 | 177,003 | 177,003 | 177,003 | 2 | 196.67 |
| 2009-08-20 | 176,004 | 177,498 | 176,004 | 177,498 | 3 | 197.22 |
| 2009-08-19 | 176,004 | 176,004 | 176,004 | 176,004 | 3 | 195.56 |
| 2009-08-18 | 171,999 | 171,999 | 171,999 | 171,999 | 2 | 191.11 |
| 2009-08-11 | 174,996 | 174,996 | 174,996 | 174,996 | 3 | 194.44 |
| 2009-08-10 | 171,801 | 171,999 | 171,801 | 171,999 | 2 | 191.11 |
| 2009-08-07 | 174,204 | 174,204 | 172,998 | 172,998 | 5 | 192.22 |
| 2009-08-06 | 174,204 | 174,303 | 174,204 | 174,204 | 5 | 193.56 |
| 2009-08-04 | 179,001 | 179,001 | 179,001 | 179,001 | 4 | 198.89 |
| 2009-08-03 | 175,500 | 175,500 | 174,996 | 174,996 | 7 | 194.44 |
| 2009-07-31 | 178,002 | 178,002 | 178,002 | 178,002 | 1 | 197.78 |
| 2009-07-30 | 177,498 | 180,000 | 177,498 | 180,000 | 2 | 200 |
| 2009-07-29 | 182,997 | 182,997 | 178,002 | 178,002 | 5 | 197.78 |
| 2009-07-28 | 187,200 | 187,200 | 180,000 | 180,000 | 10 | 200 |
| 2009-07-27 | 177,597 | 187,002 | 177,597 | 187,002 | 22 | 207.78 |
| 2009-07-24 | 177,003 | 177,903 | 172,899 | 177,903 | 21 | 197.67 |
| 2009-07-23 | 183,897 | 183,897 | 180,000 | 180,000 | 4 | 200 |
| 2009-07-22 | 173,097 | 184,599 | 165,996 | 184,599 | 35 | 205.11 |
| 2009-07-21 | 173,997 | 173,997 | 169,002 | 172,998 | 17 | 192.22 |
| 2009-07-17 | 168,003 | 172,998 | 167,004 | 172,998 | 10 | 192.22 |
| 2009-07-16 | 171,999 | 171,999 | 167,004 | 168,003 | 18 | 186.67 |
| 2009-07-15 | 169,497 | 170,001 | 162,999 | 162,999 | 21 | 181.11 |
| 2009-07-14 | 162,999 | 163,503 | 162,999 | 163,503 | 3 | 181.67 |
| 2009-07-13 | 171,999 | 171,999 | 162,999 | 162,999 | 24 | 181.11 |
| 2009-07-10 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 190 |
| 2009-07-09 | 161,001 | 163,998 | 161,001 | 163,998 | 3 | 182.22 |
| 2009-07-08 | 164,997 | 170,001 | 162,999 | 170,001 | 22 | 188.89 |
| 2009-07-07 | 172,998 | 173,997 | 170,001 | 170,001 | 8 | 188.89 |
| 2009-07-06 | 168,003 | 170,001 | 168,003 | 170,001 | 4 | 188.89 |
| 2009-07-03 | 168,003 | 168,003 | 168,003 | 168,003 | 1 | 186.67 |
| 2009-07-02 | 164,997 | 168,003 | 164,997 | 168,003 | 9 | 186.67 |
| 2009-07-01 | 161,001 | 161,001 | 153,999 | 161,001 | 23 | 178.89 |
| 2009-06-30 | 162,099 | 162,099 | 158,004 | 158,004 | 7 | 175.56 |
| 2009-06-29 | 155,997 | 155,997 | 154,998 | 155,997 | 8 | 173.33 |
| 2009-06-26 | 155,097 | 155,097 | 154,998 | 154,998 | 6 | 172.22 |
| 2009-06-25 | 161,496 | 161,496 | 153,801 | 159,498 | 28 | 177.22 |
| 2009-06-24 | 155,403 | 155,502 | 153,999 | 155,502 | 4 | 172.78 |
| 2009-06-23 | 153,000 | 155,898 | 153,000 | 155,898 | 15 | 173.22 |
| 2009-06-22 | 154,998 | 155,997 | 154,998 | 154,998 | 5 | 172.22 |
| 2009-06-17 | 146,898 | 155,997 | 146,898 | 154,998 | 29 | 172.22 |
| 2009-06-16 | 154,998 | 154,998 | 154,998 | 154,998 | 3 | 172.22 |
| 2009-06-12 | 151,101 | 151,101 | 151,101 | 151,101 | 4 | 167.89 |
| 2009-06-11 | 152,001 | 155,997 | 152,001 | 155,997 | 14 | 173.33 |
| 2009-06-10 | 152,001 | 153,000 | 152,001 | 153,000 | 2 | 170 |
| 2009-06-09 | 152,001 | 152,001 | 152,001 | 152,001 | 2 | 168.89 |
| 2009-06-05 | 153,999 | 154,998 | 153,999 | 154,998 | 10 | 172.22 |
| 2009-06-03 | 152,001 | 152,001 | 150,003 | 151,002 | 3 | 167.78 |
| 2009-06-02 | 154,998 | 154,998 | 154,998 | 154,998 | 2 | 172.22 |
| 2009-06-01 | 155,997 | 155,997 | 155,997 | 155,997 | 2 | 173.33 |
| 2009-05-26 | 142,002 | 150,003 | 142,002 | 150,003 | 2 | 166.67 |
| 2009-05-25 | 156,303 | 159,003 | 155,997 | 155,997 | 11 | 173.33 |
| 2009-05-22 | 154,998 | 157,500 | 154,998 | 155,997 | 6 | 173.33 |
| 2009-05-21 | 153,000 | 155,997 | 153,000 | 155,997 | 4 | 173.33 |
| 2009-05-20 | 154,998 | 154,998 | 153,000 | 153,000 | 6 | 170 |
| 2009-05-18 | 154,998 | 154,998 | 153,999 | 153,999 | 5 | 171.11 |
| 2009-05-15 | 154,998 | 154,998 | 153,000 | 153,000 | 6 | 170 |
| 2009-05-14 | 158,004 | 158,004 | 154,998 | 154,998 | 3 | 172.22 |
| 2009-05-12 | 161,001 | 161,001 | 159,003 | 159,003 | 4 | 176.67 |
| 2009-05-11 | 165,897 | 165,996 | 159,003 | 162,999 | 11 | 181.11 |
| 2009-05-08 | 162,999 | 165,996 | 162,999 | 165,996 | 2 | 184.44 |
| 2009-05-07 | 155,997 | 162,999 | 155,997 | 161,001 | 7 | 178.89 |
| 2009-04-30 | 154,098 | 154,998 | 153,999 | 153,999 | 11 | 171.11 |
| 2009-04-27 | 153,999 | 160,002 | 153,999 | 158,004 | 3 | 175.56 |
| 2009-04-24 | 156,897 | 156,996 | 155,997 | 155,997 | 7 | 173.33 |
| 2009-04-23 | 152,001 | 152,001 | 152,001 | 152,001 | 1 | 168.89 |
| 2009-04-22 | 154,998 | 154,998 | 154,998 | 154,998 | 1 | 172.22 |
| 2009-04-17 | 150,003 | 150,003 | 150,003 | 150,003 | 1 | 166.67 |
| 2009-04-16 | 149,004 | 154,998 | 149,004 | 154,998 | 6 | 172.22 |
| 2009-04-14 | 144,999 | 144,999 | 144,999 | 144,999 | 1 | 161.11 |
| 2009-04-10 | 140,004 | 140,004 | 140,004 | 140,004 | 1 | 155.56 |
| 2009-04-07 | 131,004 | 131,004 | 131,004 | 131,004 | 1 | 145.56 |
| 2009-04-02 | 132,003 | 132,003 | 132,003 | 132,003 | 1 | 146.67 |
| 2009-03-31 | 129,996 | 129,996 | 129,996 | 129,996 | 1 | 144.44 |
| 2009-03-26 | 126,396 | 129,996 | 126,396 | 129,996 | 2 | 144.44 |
| 2009-03-25 | 122,400 | 126,396 | 122,400 | 126,396 | 6 | 140.44 |
| 2009-03-24 | 122,904 | 123,003 | 120,402 | 120,402 | 6 | 133.78 |
| 2009-03-23 | 135,999 | 135,999 | 131,004 | 131,004 | 6 | 145.56 |
| 2009-03-18 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 150 |
| 2009-03-17 | 136,998 | 136,998 | 136,998 | 136,998 | 2 | 152.22 |
| 2009-03-12 | 119,997 | 119,997 | 119,997 | 119,997 | 2 | 133.33 |
| 2009-03-10 | 125,001 | 125,001 | 119,997 | 119,997 | 9 | 133.33 |
| 2009-03-09 | 125,001 | 125,001 | 125,001 | 125,001 | 2 | 138.89 |
| 2009-03-06 | 126,000 | 126,000 | 126,000 | 126,000 | 4 | 140 |
| 2009-02-27 | 131,004 | 135,000 | 131,004 | 135,000 | 14 | 150 |
| 2009-02-25 | 119,997 | 129,996 | 119,997 | 129,996 | 15 | 144.44 |
| 2009-02-24 | 119,997 | 119,997 | 117,999 | 117,999 | 6 | 131.11 |
| 2009-02-23 | 126,900 | 126,900 | 126,900 | 126,900 | 1 | 141 |
| 2009-02-16 | 128,997 | 128,997 | 128,997 | 128,997 | 15 | 143.33 |
| 2009-02-09 | 126,000 | 126,000 | 126,000 | 126,000 | 5 | 140 |
| 2009-02-06 | 127,899 | 127,899 | 127,899 | 127,899 | 3 | 142.11 |
| 2009-01-27 | 126,000 | 126,000 | 126,000 | 126,000 | 5 | 140 |
| 2009-01-26 | 126,000 | 126,999 | 126,000 | 126,999 | 4 | 141.11 |
| 2009-01-23 | 127,998 | 127,998 | 127,998 | 127,998 | 5 | 142.22 |
| 2009-01-22 | 127,998 | 127,998 | 126,999 | 127,998 | 4 | 142.22 |
| 2009-01-21 | 120,096 | 120,096 | 120,096 | 120,096 | 1 | 133.44 |
| 2009-01-19 | 119,997 | 119,997 | 119,997 | 119,997 | 2 | 133.33 |
| 2009-01-16 | 117,999 | 117,999 | 117,999 | 117,999 | 6 | 131.11 |
| 2009-01-15 | 115,101 | 115,101 | 115,002 | 115,002 | 5 | 127.78 |
| 2009-01-14 | 119,700 | 119,700 | 119,700 | 119,700 | 3 | 133 |
| 2009-01-09 | 115,002 | 116,001 | 115,002 | 116,001 | 6 | 128.89 |
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
