2796 ファーマライズホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 68,799 | 69,999 | 68,799 | 69,999 | 24 | 233.33 |
| 2010-12-29 | 68,799 | 68,799 | 68,799 | 68,799 | 2 | 229.33 |
| 2010-12-28 | 69,999 | 69,999 | 69,999 | 69,999 | 6 | 233.33 |
| 2010-12-27 | 69,099 | 69,099 | 68,001 | 68,001 | 11 | 226.67 |
| 2010-12-24 | 73,800 | 73,800 | 70,299 | 70,299 | 44 | 234.33 |
| 2010-12-22 | 68,400 | 69,000 | 68,301 | 69,000 | 18 | 230 |
| 2010-12-21 | 68,901 | 68,901 | 68,001 | 68,001 | 11 | 226.67 |
| 2010-12-20 | 69,399 | 69,801 | 68,799 | 68,799 | 18 | 229.33 |
| 2010-12-17 | 68,799 | 68,799 | 67,500 | 68,001 | 26 | 226.67 |
| 2010-12-16 | 66,000 | 68,001 | 66,000 | 66,099 | 20 | 220.33 |
| 2010-12-15 | 65,901 | 65,901 | 65,901 | 65,901 | 1 | 219.67 |
| 2010-12-14 | 63,000 | 66,999 | 63,000 | 66,999 | 11 | 223.33 |
| 2010-12-13 | 63,999 | 63,999 | 63,999 | 63,999 | 2 | 213.33 |
| 2010-12-09 | 63,900 | 63,999 | 63,900 | 63,999 | 5 | 213.33 |
| 2010-12-06 | 66,801 | 66,801 | 66,801 | 66,801 | 1 | 222.67 |
| 2010-12-01 | 65,499 | 65,499 | 65,499 | 65,499 | 1 | 218.33 |
| 2010-11-26 | 62,499 | 62,499 | 61,701 | 61,800 | 4 | 206 |
| 2010-11-25 | 64,200 | 66,501 | 64,101 | 66,501 | 14 | 221.67 |
| 2010-11-24 | 63,399 | 64,200 | 63,399 | 64,200 | 4 | 214 |
| 2010-11-22 | 63,501 | 63,600 | 63,501 | 63,600 | 2 | 212 |
| 2010-11-19 | 62,799 | 62,799 | 62,700 | 62,700 | 2 | 209 |
| 2010-11-18 | 61,200 | 61,200 | 60,999 | 60,999 | 11 | 203.33 |
| 2010-11-17 | 61,899 | 62,001 | 60,999 | 60,999 | 7 | 203.33 |
| 2010-11-15 | 59,499 | 60,000 | 59,199 | 60,000 | 7 | 200 |
| 2010-11-11 | 60,801 | 60,801 | 60,501 | 60,501 | 5 | 201.67 |
| 2010-11-09 | 59,100 | 60,501 | 59,100 | 60,501 | 9 | 201.67 |
| 2010-11-05 | 60,999 | 60,999 | 60,900 | 60,999 | 6 | 203.33 |
| 2010-11-04 | 60,999 | 60,999 | 60,999 | 60,999 | 1 | 203.33 |
| 2010-11-02 | 60,099 | 60,900 | 60,099 | 60,900 | 3 | 203 |
| 2010-11-01 | 60,000 | 60,000 | 59,199 | 59,799 | 24 | 199.33 |
| 2010-10-29 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 205 |
| 2010-10-27 | 63,801 | 63,801 | 63,801 | 63,801 | 1 | 212.67 |
| 2010-10-25 | 64,701 | 64,701 | 60,801 | 60,801 | 13 | 202.67 |
| 2010-10-22 | 61,101 | 63,999 | 60,999 | 61,701 | 4 | 205.67 |
| 2010-10-21 | 60,600 | 61,101 | 60,201 | 61,101 | 12 | 203.67 |
| 2010-10-20 | 60,501 | 60,801 | 60,099 | 60,201 | 29 | 200.67 |
| 2010-10-19 | 62,301 | 62,301 | 62,199 | 62,199 | 9 | 207.33 |
| 2010-10-18 | 63,000 | 63,000 | 62,301 | 62,301 | 4 | 207.67 |
| 2010-10-15 | 66,000 | 66,000 | 63,000 | 63,000 | 18 | 210 |
| 2010-10-14 | 69,999 | 69,999 | 65,499 | 68,001 | 28 | 226.67 |
| 2010-10-12 | 69,999 | 71,499 | 69,999 | 71,499 | 6 | 238.33 |
| 2010-10-08 | 72,801 | 72,801 | 69,999 | 69,999 | 13 | 233.33 |
| 2010-10-05 | 71,301 | 72,801 | 71,301 | 72,801 | 4 | 242.67 |
| 2010-10-04 | 70,299 | 71,799 | 70,299 | 71,799 | 8 | 239.33 |
| 2010-09-30 | 72,501 | 73,299 | 72,501 | 73,299 | 2 | 244.33 |
| 2010-09-29 | 71,199 | 73,401 | 71,199 | 73,401 | 3 | 244.67 |
| 2010-09-28 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 240 |
| 2010-09-27 | 73,899 | 73,899 | 69,501 | 71,499 | 16 | 238.33 |
| 2010-09-24 | 78,000 | 78,000 | 72,999 | 73,899 | 140 | 246.33 |
| 2010-09-22 | 75,201 | 76,500 | 73,701 | 76,500 | 4 | 255 |
| 2010-09-21 | 74,499 | 75,300 | 74,199 | 75,201 | 7 | 250.67 |
| 2010-09-16 | 73,500 | 75,999 | 72,999 | 75,999 | 9 | 253.33 |
| 2010-09-15 | 76,500 | 76,500 | 72,999 | 76,401 | 6 | 254.67 |
| 2010-09-13 | 75,000 | 77,301 | 75,000 | 77,301 | 2 | 257.67 |
| 2010-09-10 | 71,001 | 73,500 | 71,001 | 73,500 | 10 | 245 |
| 2010-09-09 | 67,200 | 71,001 | 67,200 | 71,001 | 36 | 236.67 |
| 2010-09-08 | 68,499 | 68,499 | 67,599 | 67,599 | 19 | 225.33 |
| 2010-09-07 | 70,701 | 70,800 | 66,999 | 68,499 | 69 | 228.33 |
| 2010-09-06 | 70,200 | 71,499 | 67,299 | 69,999 | 20 | 233.33 |
| 2010-09-02 | 71,100 | 73,200 | 69,999 | 72,801 | 14 | 242.67 |
| 2010-08-31 | 73,500 | 73,500 | 73,500 | 73,500 | 2 | 245 |
| 2010-08-30 | 75,999 | 75,999 | 66,999 | 73,599 | 71 | 245.33 |
| 2010-08-27 | 72,501 | 75,399 | 72,501 | 75,399 | 4 | 251.33 |
| 2010-08-26 | 71,001 | 75,501 | 71,001 | 75,501 | 19 | 251.67 |
| 2010-08-25 | 73,101 | 77,001 | 73,101 | 77,001 | 16 | 256.67 |
| 2010-08-24 | 77,499 | 77,499 | 77,499 | 77,499 | 1 | 258.33 |
| 2010-08-23 | 76,101 | 77,601 | 76,101 | 77,601 | 7 | 258.67 |
| 2010-08-20 | 76,299 | 77,400 | 75,999 | 77,301 | 8 | 257.67 |
| 2010-08-17 | 76,500 | 77,799 | 76,500 | 77,799 | 2 | 259.33 |
| 2010-08-16 | 77,001 | 78,000 | 77,001 | 78,000 | 2 | 260 |
| 2010-08-13 | 76,500 | 77,901 | 76,500 | 77,901 | 6 | 259.67 |
| 2010-08-12 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 250 |
| 2010-08-11 | 78,000 | 78,000 | 76,101 | 77,799 | 15 | 259.33 |
| 2010-08-10 | 77,901 | 78,000 | 76,401 | 78,000 | 23 | 260 |
| 2010-08-09 | 77,901 | 77,901 | 77,901 | 77,901 | 6 | 259.67 |
| 2010-08-06 | 75,999 | 77,499 | 75,999 | 77,400 | 8 | 258 |
| 2010-08-04 | 75,699 | 78,300 | 75,399 | 78,300 | 5 | 261 |
| 2010-08-03 | 75,501 | 78,501 | 75,099 | 78,501 | 12 | 261.67 |
| 2010-08-02 | 75,999 | 78,501 | 75,999 | 78,501 | 81 | 261.67 |
| 2010-07-30 | 73,599 | 74,901 | 73,500 | 74,901 | 3 | 249.67 |
| 2010-07-29 | 75,501 | 75,501 | 74,001 | 74,901 | 5 | 249.67 |
| 2010-07-28 | 75,000 | 75,000 | 74,499 | 75,000 | 3 | 250 |
| 2010-07-27 | 77,901 | 77,901 | 77,901 | 77,901 | 1 | 259.67 |
| 2010-07-26 | 75,699 | 75,699 | 75,699 | 75,699 | 3 | 252.33 |
| 2010-07-23 | 75,501 | 75,699 | 73,401 | 75,699 | 14 | 252.33 |
| 2010-07-22 | 74,001 | 74,400 | 72,999 | 74,400 | 6 | 248 |
| 2010-07-21 | 73,200 | 74,799 | 73,200 | 74,700 | 9 | 249 |
| 2010-07-20 | 74,700 | 74,700 | 74,700 | 74,700 | 1 | 249 |
| 2010-07-16 | 74,400 | 75,501 | 72,801 | 75,000 | 23 | 250 |
| 2010-07-15 | 76,500 | 79,899 | 76,500 | 79,899 | 36 | 266.33 |
| 2010-07-14 | 75,000 | 78,000 | 75,000 | 77,799 | 22 | 259.33 |
| 2010-07-13 | 74,901 | 75,000 | 74,901 | 75,000 | 2 | 250 |
| 2010-07-12 | 72,801 | 72,801 | 72,801 | 72,801 | 1 | 242.67 |
| 2010-07-09 | 72,399 | 72,399 | 72,399 | 72,399 | 2 | 241.33 |
| 2010-07-08 | 75,000 | 75,000 | 72,300 | 73,800 | 3 | 246 |
| 2010-07-07 | 73,500 | 73,500 | 73,500 | 73,500 | 1 | 245 |
| 2010-07-06 | 72,300 | 72,300 | 72,300 | 72,300 | 2 | 241 |
| 2010-07-02 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 240 |
| 2010-07-01 | 72,399 | 72,399 | 72,399 | 72,399 | 1 | 241.33 |
| 2010-06-29 | 71,799 | 72,000 | 71,799 | 72,000 | 7 | 240 |
| 2010-06-28 | 72,999 | 72,999 | 71,100 | 71,100 | 4 | 237 |
| 2010-06-25 | 75,999 | 75,999 | 72,999 | 72,999 | 45 | 243.33 |
| 2010-06-24 | 74,499 | 75,801 | 74,100 | 75,801 | 13 | 252.67 |
| 2010-06-23 | 75,501 | 75,501 | 75,501 | 75,501 | 1 | 251.67 |
| 2010-06-22 | 72,201 | 74,001 | 72,099 | 74,001 | 16 | 246.67 |
| 2010-06-21 | 74,499 | 74,499 | 72,999 | 72,999 | 5 | 243.33 |
| 2010-06-18 | 72,999 | 74,001 | 72,501 | 73,500 | 15 | 245 |
| 2010-06-17 | 75,801 | 75,801 | 75,801 | 75,801 | 1 | 252.67 |
| 2010-06-16 | 72,600 | 74,499 | 72,000 | 74,301 | 22 | 247.67 |
| 2010-06-15 | 72,999 | 72,999 | 72,999 | 72,999 | 10 | 243.33 |
| 2010-06-14 | 73,101 | 73,500 | 72,501 | 73,500 | 6 | 245 |
| 2010-06-11 | 71,499 | 74,799 | 70,701 | 74,799 | 34 | 249.33 |
| 2010-06-10 | 75,999 | 75,999 | 74,001 | 75,999 | 5 | 253.33 |
| 2010-06-09 | 74,199 | 75,999 | 73,899 | 75,999 | 10 | 253.33 |
| 2010-06-08 | 75,501 | 77,301 | 75,501 | 77,301 | 2 | 257.67 |
| 2010-06-07 | 77,001 | 77,001 | 75,801 | 77,001 | 6 | 256.67 |
| 2010-06-04 | 77,700 | 78,099 | 77,700 | 78,099 | 20 | 260.33 |
| 2010-06-03 | 75,600 | 77,700 | 75,600 | 77,700 | 13 | 259 |
| 2010-06-02 | 77,601 | 77,601 | 77,601 | 77,601 | 3 | 258.67 |
| 2010-06-01 | 75,099 | 77,001 | 75,099 | 77,001 | 42 | 256.67 |
| 2010-05-31 | 75,999 | 77,001 | 74,001 | 76,500 | 104 | 255 |
| 2010-05-28 | 75,999 | 78,501 | 75,999 | 76,500 | 22 | 255 |
| 2010-05-27 | 72,900 | 75,501 | 72,900 | 75,000 | 15 | 250 |
| 2010-05-26 | 76,500 | 78,501 | 75,000 | 77,901 | 42 | 259.67 |
| 2010-05-25 | 78,900 | 78,900 | 75,201 | 78,000 | 29 | 260 |
| 2010-05-24 | 75,999 | 78,000 | 75,099 | 77,700 | 26 | 259 |
| 2010-05-21 | 75,501 | 78,501 | 75,501 | 78,000 | 30 | 260 |
| 2010-05-20 | 75,099 | 80,400 | 75,099 | 80,400 | 68 | 268 |
| 2010-05-19 | 78,099 | 81,000 | 75,000 | 81,000 | 73 | 270 |
| 2010-05-18 | 79,899 | 81,399 | 78,999 | 80,901 | 30 | 269.67 |
| 2010-05-17 | 81,501 | 81,501 | 79,200 | 81,399 | 17 | 271.33 |
| 2010-05-14 | 79,500 | 81,801 | 78,999 | 81,600 | 21 | 272 |
| 2010-05-13 | 80,001 | 81,999 | 79,599 | 81,900 | 38 | 273 |
| 2010-05-12 | 79,599 | 81,501 | 79,500 | 81,000 | 34 | 270 |
| 2010-05-11 | 81,999 | 83,001 | 80,001 | 81,999 | 67 | 273.33 |
| 2010-05-10 | 80,001 | 82,500 | 77,700 | 81,501 | 33 | 271.67 |
| 2010-05-07 | 76,401 | 82,401 | 76,401 | 82,401 | 30 | 274.67 |
| 2010-05-06 | 81,999 | 83,901 | 81,999 | 83,901 | 72 | 279.67 |
| 2010-04-30 | 81,699 | 81,999 | 80,100 | 81,999 | 73 | 273.33 |
| 2010-04-28 | 80,700 | 82,101 | 79,500 | 81,501 | 54 | 271.67 |
| 2010-04-27 | 82,401 | 82,401 | 81,000 | 82,200 | 38 | 274 |
| 2010-04-26 | 82,701 | 82,701 | 80,301 | 82,401 | 117 | 274.67 |
| 2010-04-23 | 81,999 | 82,701 | 80,001 | 82,701 | 95 | 275.67 |
| 2010-04-22 | 76,800 | 84,999 | 76,800 | 81,600 | 287 | 272 |
| 2010-04-21 | 77,499 | 77,499 | 76,101 | 77,400 | 40 | 258 |
| 2010-04-20 | 76,599 | 77,301 | 76,299 | 77,199 | 82 | 257.33 |
| 2010-04-19 | 75,501 | 76,200 | 75,099 | 76,200 | 100 | 254 |
| 2010-04-16 | 75,699 | 75,801 | 75,000 | 75,600 | 55 | 252 |
| 2010-04-15 | 75,501 | 75,600 | 74,301 | 75,501 | 108 | 251.67 |
| 2010-04-14 | 75,999 | 76,200 | 73,800 | 74,901 | 278 | 249.67 |
| 2010-04-13 | 74,499 | 75,999 | 74,499 | 74,799 | 128 | 249.33 |
| 2010-04-12 | 73,800 | 74,499 | 73,800 | 74,001 | 132 | 246.67 |
| 2010-04-09 | 72,999 | 73,800 | 72,999 | 73,299 | 42 | 244.33 |
| 2010-04-08 | 72,900 | 73,101 | 71,799 | 72,699 | 52 | 242.33 |
| 2010-04-07 | 74,001 | 74,001 | 72,600 | 73,101 | 115 | 243.67 |
| 2010-04-06 | 74,001 | 74,001 | 72,600 | 73,800 | 75 | 246 |
| 2010-04-05 | 74,700 | 75,000 | 73,599 | 74,001 | 42 | 246.67 |
| 2010-04-02 | 74,499 | 75,000 | 74,001 | 74,499 | 43 | 248.33 |
| 2010-04-01 | 75,000 | 75,000 | 74,199 | 74,400 | 23 | 248 |
| 2010-03-31 | 75,999 | 75,999 | 75,000 | 75,501 | 31 | 251.67 |
| 2010-03-30 | 76,401 | 77,700 | 76,101 | 76,101 | 63 | 253.67 |
| 2010-03-29 | 72,999 | 74,799 | 72,999 | 74,400 | 43 | 248 |
| 2010-03-26 | 74,301 | 74,499 | 72,000 | 72,000 | 32 | 240 |
| 2010-03-25 | 72,399 | 72,801 | 71,100 | 72,801 | 28 | 242.67 |
| 2010-03-24 | 72,999 | 72,999 | 70,599 | 70,899 | 26 | 236.33 |
| 2010-03-23 | 72,000 | 72,000 | 71,799 | 71,901 | 3 | 239.67 |
| 2010-03-19 | 72,099 | 72,099 | 70,101 | 71,799 | 35 | 239.33 |
| 2010-03-18 | 71,901 | 71,901 | 71,799 | 71,901 | 14 | 239.67 |
| 2010-03-17 | 72,000 | 73,899 | 71,601 | 71,901 | 31 | 239.67 |
| 2010-03-16 | 70,500 | 72,000 | 70,500 | 71,001 | 19 | 236.67 |
| 2010-03-15 | 69,999 | 71,001 | 68,700 | 69,999 | 45 | 233.33 |
| 2010-03-12 | 72,300 | 72,300 | 70,101 | 70,701 | 51 | 235.67 |
| 2010-03-11 | 73,599 | 73,599 | 71,001 | 71,199 | 84 | 237.33 |
| 2010-03-10 | 82,701 | 84,999 | 72,999 | 74,100 | 215 | 247 |
| 2010-03-09 | 74,799 | 86,001 | 74,799 | 81,201 | 664 | 270.67 |
| 2010-03-08 | 70,500 | 72,999 | 69,801 | 72,999 | 51 | 243.33 |
| 2010-03-05 | 68,301 | 68,499 | 68,301 | 68,499 | 8 | 228.33 |
| 2010-03-04 | 68,499 | 68,499 | 68,499 | 68,499 | 5 | 228.33 |
| 2010-03-03 | 68,601 | 69,000 | 68,601 | 69,000 | 3 | 230 |
| 2010-03-02 | 68,799 | 69,900 | 68,799 | 69,000 | 8 | 230 |
| 2010-03-01 | 69,000 | 69,000 | 68,001 | 68,799 | 10 | 229.33 |
| 2010-02-26 | 68,901 | 68,901 | 68,001 | 68,001 | 18 | 226.67 |
| 2010-02-25 | 68,901 | 68,901 | 68,901 | 68,901 | 28 | 229.67 |
| 2010-02-24 | 68,100 | 68,100 | 68,100 | 68,100 | 9 | 227 |
| 2010-02-23 | 69,000 | 69,000 | 68,100 | 68,100 | 51 | 227 |
| 2010-02-19 | 68,100 | 68,901 | 67,500 | 68,901 | 11 | 229.67 |
| 2010-02-18 | 68,001 | 68,001 | 68,001 | 68,001 | 3 | 226.67 |
| 2010-02-16 | 71,601 | 71,601 | 71,601 | 71,601 | 1 | 238.67 |
| 2010-02-15 | 71,901 | 71,901 | 71,901 | 71,901 | 2 | 239.67 |
| 2010-02-12 | 72,000 | 72,000 | 72,000 | 72,000 | 5 | 240 |
| 2010-02-10 | 65,100 | 65,499 | 65,100 | 65,499 | 2 | 218.33 |
| 2010-02-09 | 65,499 | 65,499 | 63,501 | 65,001 | 21 | 216.67 |
| 2010-02-08 | 68,001 | 68,001 | 66,999 | 66,999 | 148 | 223.33 |
| 2010-02-05 | 66,000 | 69,000 | 66,000 | 67,500 | 9 | 225 |
| 2010-02-02 | 68,499 | 68,499 | 67,500 | 67,500 | 9 | 225 |
| 2010-01-29 | 68,499 | 68,499 | 68,499 | 68,499 | 1 | 228.33 |
| 2010-01-28 | 69,699 | 69,999 | 68,499 | 68,499 | 23 | 228.33 |
| 2010-01-26 | 70,101 | 70,101 | 69,999 | 69,999 | 5 | 233.33 |
| 2010-01-25 | 71,901 | 72,000 | 70,500 | 70,500 | 20 | 235 |
| 2010-01-21 | 69,999 | 69,999 | 69,501 | 69,999 | 19 | 233.33 |
| 2010-01-20 | 69,999 | 70,500 | 69,999 | 70,500 | 12 | 235 |
| 2010-01-19 | 70,401 | 70,500 | 70,401 | 70,500 | 6 | 235 |
| 2010-01-18 | 70,200 | 70,899 | 70,200 | 70,899 | 5 | 236.33 |
| 2010-01-15 | 70,101 | 70,899 | 69,999 | 70,200 | 6 | 234 |
| 2010-01-14 | 69,999 | 72,999 | 69,999 | 71,499 | 8 | 238.33 |
| 2010-01-13 | 69,000 | 69,000 | 68,499 | 68,499 | 4 | 228.33 |
| 2010-01-12 | 69,699 | 69,900 | 69,699 | 69,900 | 4 | 233 |
| 2010-01-08 | 69,999 | 70,500 | 69,699 | 69,699 | 21 | 232.33 |
| 2010-01-07 | 72,999 | 72,999 | 70,101 | 70,101 | 17 | 233.67 |
| 2010-01-06 | 77,001 | 77,700 | 75,000 | 75,000 | 54 | 250 |
| 2010-01-05 | 75,000 | 75,000 | 72,501 | 72,501 | 24 | 241.67 |
| 2010-01-04 | 71,001 | 72,000 | 71,001 | 71,001 | 8 | 236.67 |
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
