2796 ファーマライズホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	43,000	44,300	42,400	43,800	253	438
2011-12-29	42,300	43,150	42,200	43,100	110	431
2011-12-28	42,750	42,900	42,400	42,800	31	428
2011-12-27	42,150	42,700	42,100	42,100	59	421
2011-12-26	42,550	42,800	42,350	42,350	60	423.50
2011-12-22	43,400	43,400	42,300	42,600	202	426
2011-12-21	43,450	43,500	41,950	43,000	108	430
2011-12-20	41,300	42,500	41,300	42,500	54	425
2011-12-19	42,200	42,350	41,500	41,500	101	415
2011-12-16	43,800	43,800	42,350	42,400	93	424
2011-12-15	44,300	44,300	43,150	43,950	162	439.50
2011-12-14	44,200	44,250	43,000	44,100	284	441
2011-12-13	43,400	44,200	43,300	44,200	162	442
2011-12-12	42,900	43,450	42,900	43,450	171	434.50
2011-12-09	42,350	42,500	41,800	42,500	92	425
2011-12-08	42,300	42,550	41,550	42,350	33	423.50
2011-12-07	42,200	42,500	41,550	42,500	110	425
2011-12-06	42,500	42,850	42,000	42,550	120	425.50
2011-12-05	42,400	42,750	42,000	42,400	91	424
2011-12-02	41,800	42,300	41,450	42,300	91	423
2011-12-01	41,550	41,600	40,850	41,450	122	414.50
2011-11-30	40,900	41,500	40,250	40,850	81	408.50
2011-11-29	40,700	40,800	40,000	40,700	58	407
2011-11-28	39,650	39,950	39,350	39,700	62	397
2011-11-25	117,201	118,899	117,201	118,899	29	396.33
2011-11-24	120,000	120,000	117,099	118,899	78	396.33
2011-11-22	118,701	120,000	117,600	120,000	38	400
2011-11-21	119,601	122,001	119,601	121,101	89	403.67
2011-11-18	122,199	122,601	120,699	122,601	8	408.67
2011-11-17	121,701	122,301	120,000	122,199	20	407.33
2011-11-16	121,800	123,999	121,800	121,800	14	406
2011-11-15	123,999	125,001	121,800	121,800	23	406
2011-11-14	122,700	123,201	121,500	123,201	21	410.67
2011-11-11	123,300	123,300	121,299	122,001	34	406.67
2011-11-10	125,601	125,700	122,301	122,601	41	408.67
2011-11-09	128,901	128,901	126,000	126,900	42	423
2011-11-08	124,500	126,000	124,500	126,000	7	420
2011-11-07	126,000	126,000	123,999	126,000	36	420
2011-11-04	125,499	129,801	125,499	127,299	25	424.33
2011-11-02	126,099	126,099	121,500	125,901	37	419.67
2011-11-01	131,601	131,601	128,001	128,499	49	428.33
2011-10-31	132,000	133,299	130,200	131,700	74	439
2011-10-28	134,001	135,000	131,799	131,799	115	439.33
2011-10-27	128,100	132,099	128,100	131,799	155	439.33
2011-10-26	125,499	127,899	125,499	127,899	41	426.33
2011-10-25	125,799	126,399	125,100	126,099	52	420.33
2011-10-24	123,201	126,399	123,201	124,500	65	415
2011-10-21	123,501	123,999	121,101	123,000	33	410
2011-10-20	126,999	126,999	121,599	124,299	115	414.33
2011-10-19	125,001	128,499	120,099	126,201	443	420.67
2011-10-18	118,500	118,500	115,701	117,000	48	390
2011-10-17	118,800	122,001	118,599	119,001	97	396.67
2011-10-14	118,500	118,599	117,501	118,599	16	395.33
2011-10-13	117,201	118,500	117,201	118,500	24	395
2011-10-12	116,499	117,000	116,199	116,901	10	389.67
2011-10-11	115,500	117,801	114,999	117,000	30	390
2011-10-07	115,500	115,500	114,099	115,500	25	385
2011-10-06	114,000	115,500	111,999	115,500	51	385
2011-10-05	117,000	117,000	114,000	114,000	18	380
2011-10-04	117,999	117,999	114,000	114,000	20	380
2011-10-03	114,000	114,999	114,000	114,999	14	383.33
2011-09-30	113,700	114,000	113,700	114,000	4	380
2011-09-29	111,000	112,701	111,000	112,701	24	375.67
2011-09-28	111,801	112,500	110,199	112,500	11	375
2011-09-27	109,200	110,001	108,201	109,800	9	366
2011-09-26	114,501	114,501	108,000	110,001	19	366.67
2011-09-22	117,000	119,001	115,101	115,101	78	383.67
2011-09-21	115,500	115,500	114,999	115,401	22	384.67
2011-09-20	115,599	115,599	114,000	114,000	7	380
2011-09-16	114,999	116,001	114,999	115,800	22	386
2011-09-15	113,499	114,999	113,100	114,801	6	382.67
2011-09-14	114,999	116,001	113,499	113,499	23	378.33
2011-09-13	115,101	115,899	114,999	114,999	18	383.33
2011-09-12	117,900	117,900	114,999	114,999	27	383.33
2011-09-09	114,600	118,101	114,300	116,700	26	389
2011-09-08	113,400	114,801	113,400	114,300	15	381
2011-09-07	114,501	115,899	111,501	112,599	46	375.33
2011-09-06	116,499	117,999	115,200	115,200	34	384
2011-09-05	116,499	119,001	116,001	118,899	70	396.33
2011-09-02	114,999	116,100	114,000	116,001	32	386.67
2011-09-01	113,499	114,000	111,999	114,000	46	380
2011-08-31	113,001	114,501	111,699	113,001	19	376.67
2011-08-30	111,000	111,999	110,499	111,999	19	373.33
2011-08-29	110,001	110,700	110,001	110,700	6	369
2011-08-26	111,999	112,800	111,099	112,800	5	376
2011-08-25	113,001	113,001	109,200	113,001	32	376.67
2011-08-24	109,200	111,999	108,801	108,801	21	362.67
2011-08-23	112,200	112,299	108,999	110,199	15	367.33
2011-08-22	114,000	114,000	111,099	111,300	43	371
2011-08-19	113,001	113,001	109,701	112,800	13	376
2011-08-18	114,000	114,000	113,301	113,301	4	377.67
2011-08-17	113,499	114,099	112,101	114,099	25	380.33
2011-08-16	114,000	114,900	113,499	114,900	23	383
2011-08-15	114,000	114,999	112,500	114,399	30	381.33
2011-08-12	108,999	111,801	108,000	108,501	80	361.67
2011-08-11	104,001	106,800	104,001	106,800	26	356
2011-08-10	105,801	106,599	104,499	104,499	34	348.33
2011-08-09	98,001	103,701	97,800	103,701	141	345.67
2011-08-08	107,799	108,201	105,000	105,000	100	350
2011-08-05	110,499	111,999	109,899	110,799	66	369.33
2011-08-04	114,099	114,999	113,700	114,999	24	383.33
2011-08-03	112,599	115,701	112,599	113,700	34	379
2011-08-02	114,999	116,001	114,000	114,000	28	380
2011-08-01	111,999	117,699	111,999	116,001	79	386.67
2011-07-29	115,401	116,001	113,001	113,001	73	376.67
2011-07-28	114,999	117,501	114,201	116,199	119	387.33
2011-07-27	117,201	117,201	115,599	115,899	89	386.33
2011-07-26	117,699	118,101	115,200	117,300	209	391
2011-07-25	120,000	120,801	117,300	118,500	99	395
2011-07-22	120,600	121,500	118,599	120,000	118	400
2011-07-21	125,001	125,001	117,600	122,199	443	407.33
2011-07-20	135,000	135,999	125,001	126,900	694	423
2011-07-19	125,001	135,000	124,800	132,000	882	440
2011-07-15	118,701	120,201	115,500	120,000	179	400
2011-07-14	118,401	119,901	117,600	118,899	190	396.33
2011-07-13	116,301	117,999	114,000	117,999	69	393.33
2011-07-12	119,901	123,999	116,301	116,301	184	387.67
2011-07-11	123,501	123,501	120,000	123,399	54	411.33
2011-07-08	119,001	120,999	117,099	120,000	154	400
2011-07-07	117,801	123,999	115,500	119,499	310	398.33
2011-07-06	112,599	116,001	112,599	116,001	81	386.67
2011-07-05	114,999	117,900	110,100	114,300	331	381
2011-07-04	105,000	107,001	104,499	107,001	134	356.67
2011-07-01	112,899	112,899	103,500	105,699	368	352.33
2011-06-30	97,401	97,899	96,999	97,899	20	326.33
2011-06-29	96,999	97,599	96,999	97,401	11	324.67
2011-06-28	95,100	97,500	95,100	96,999	53	323.33
2011-06-27	95,001	95,400	94,899	95,001	25	316.67
2011-06-24	95,301	95,301	93,000	94,401	39	314.67
2011-06-23	93,000	93,801	93,000	93,801	18	312.67
2011-06-22	92,499	92,799	91,299	92,001	17	306.67
2011-06-21	92,301	93,000	92,001	92,499	40	308.33
2011-06-20	91,899	93,000	91,899	92,001	11	306.67
2011-06-17	92,799	93,000	91,800	93,000	25	310
2011-06-16	93,801	95,100	90,999	93,000	34	310
2011-06-15	93,801	96,501	92,199	94,899	91	316.33
2011-06-14	89,799	90,801	89,799	90,801	14	302.67
2011-06-13	88,500	90,000	88,500	89,100	28	297
2011-06-10	88,701	88,701	87,999	88,500	18	295
2011-06-09	89,001	89,001	87,600	88,200	19	294
2011-06-08	89,601	89,601	88,101	89,001	17	296.67
2011-06-07	87,801	89,499	86,499	89,499	19	298.33
2011-06-06	89,199	90,999	89,199	89,301	37	297.67
2011-06-03	89,601	92,799	89,601	90,300	132	301
2011-06-02	90,000	90,000	89,601	89,601	18	298.67
2011-06-01	90,000	90,000	89,301	89,301	17	297.67
2011-05-31	90,600	90,801	87,699	89,001	35	296.67
2011-05-30	91,101	91,101	90,999	90,999	27	303.33
2011-05-27	92,199	92,199	91,101	91,101	42	303.67
2011-05-26	91,800	91,800	91,200	91,200	12	304
2011-05-25	92,100	92,100	91,599	91,899	9	306.33
2011-05-24	92,001	92,400	91,800	92,400	8	308
2011-05-23	92,199	92,199	92,001	92,001	8	306.67
2011-05-20	91,800	92,301	91,800	92,199	44	307.33
2011-05-19	91,800	91,800	91,500	91,800	13	306
2011-05-18	91,101	91,599	91,101	91,599	6	305.33
2011-05-17	91,200	91,500	90,000	90,999	17	303.33
2011-05-16	91,500	91,800	91,500	91,599	7	305.33
2011-05-13	91,701	91,701	90,300	91,500	21	305
2011-05-12	92,499	92,499	91,701	91,701	2	305.67
2011-05-11	91,500	92,799	91,500	92,799	6	309.33
2011-05-10	92,499	92,799	92,001	92,799	19	309.33
2011-05-09	92,199	92,499	92,001	92,499	10	308.33
2011-05-06	92,601	92,601	92,001	92,001	9	306.67
2011-05-02	91,401	92,499	90,900	92,400	36	308
2011-04-28	91,500	91,500	91,101	91,101	14	303.67
2011-04-27	92,499	92,499	91,500	91,500	6	305
2011-04-26	91,500	91,500	91,500	91,500	4	305
2011-04-25	90,900	92,100	90,801	91,299	16	304.33
2011-04-22	90,699	90,999	90,699	90,699	5	302.33
2011-04-21	90,501	91,299	90,501	91,299	11	304.33
2011-04-20	90,000	90,501	90,000	90,501	6	301.67
2011-04-19	87,900	89,799	87,900	89,799	13	299.33
2011-04-18	92,001	92,001	88,899	89,001	21	296.67
2011-04-15	93,000	93,000	91,200	92,799	50	309.33
2011-04-14	98,001	98,001	90,501	93,300	101	311
2011-04-13	92,901	93,000	87,999	92,001	57	306.67
2011-04-12	88,200	94,101	86,001	92,001	203	306.67
2011-04-11	81,201	81,801	81,201	81,801	10	272.67
2011-04-08	82,599	82,599	80,100	81,000	21	270
2011-04-07	82,500	82,599	82,500	82,599	3	275.33
2011-04-06	82,599	82,599	81,999	82,500	26	275
2011-04-05	82,500	83,499	81,999	82,500	20	275
2011-04-04	81,099	84,501	81,099	81,999	31	273.33
2011-04-01	81,000	81,000	81,000	81,000	4	270
2011-03-31	81,399	81,399	80,199	81,000	7	270
2011-03-30	82,200	82,200	80,001	81,000	15	270
2011-03-29	80,001	82,200	80,001	82,200	5	274
2011-03-28	80,001	82,500	79,200	82,500	24	275
2011-03-25	84,000	84,000	80,499	80,499	39	268.33
2011-03-24	80,001	84,300	80,001	81,099	38	270.33
2011-03-23	86,901	86,901	78,300	78,399	42	261.33
2011-03-22	85,401	86,901	80,100	86,901	109	289.67
2011-03-18	75,000	75,000	71,901	71,901	18	239.67
2011-03-17	63,000	73,500	62,001	66,501	64	221.67
2011-03-16	63,999	71,001	63,000	65,001	45	216.67
2011-03-15	65,301	65,301	63,000	65,001	183	216.67
2011-03-14	78,000	79,101	78,000	78,000	156	260
2011-03-11	96,999	96,999	92,499	93,000	78	310
2011-03-10	97,500	98,400	93,600	98,199	102	327.33
2011-03-09	97,299	99,000	97,299	99,000	13	330
2011-03-08	100,200	102,000	99,999	100,200	51	334
2011-03-07	102,900	102,999	100,200	101,001	85	336.67
2011-03-04	100,800	101,499	100,800	101,400	17	338
2011-03-03	100,800	100,800	100,800	100,800	1	336
2011-03-02	99,999	100,899	99,999	100,899	5	336.33
2011-03-01	99,999	101,001	98,700	101,001	13	336.67
2011-02-28	99,900	99,999	99,900	99,999	11	333.33
2011-02-25	96,099	99,900	95,001	98,001	58	326.67
2011-02-24	99,000	99,999	96,000	96,099	70	320.33
2011-02-23	98,001	99,900	97,401	99,801	37	332.67
2011-02-22	101,601	101,601	98,601	99,501	56	331.67
2011-02-21	104,499	104,499	101,499	101,700	27	339
2011-02-18	105,501	105,999	105,000	105,000	14	350
2011-02-17	106,800	106,800	103,401	105,999	28	353.33
2011-02-16	105,099	108,099	104,199	108,000	35	360
2011-02-15	105,501	105,999	104,001	104,001	16	346.67
2011-02-14	105,999	105,999	104,301	105,999	18	353.33
2011-02-10	110,100	110,100	105,501	108,300	22	361
2011-02-09	114,000	114,900	103,500	111,000	82	370
2011-02-08	104,001	117,399	103,800	113,001	192	376.67
2011-02-07	99,999	101,001	98,100	100,500	71	335
2011-02-04	103,800	103,800	98,700	99,999	106	333.33
2011-02-03	102,999	105,000	100,599	103,899	102	346.33
2011-02-02	105,999	106,401	102,999	106,401	77	354.67
2011-02-01	106,500	111,000	102,999	110,001	79	366.67
2011-01-31	111,000	114,999	102,999	112,500	72	375
2011-01-28	114,900	118,500	111,000	115,401	95	384.67
2011-01-27	114,000	116,001	110,199	114,999	102	383.33
2011-01-26	102,300	109,200	100,701	108,999	169	363.33
2011-01-25	98,001	101,601	98,001	101,499	108	338.33
2011-01-24	93,300	96,999	93,300	96,999	25	323.33
2011-01-21	96,300	99,000	93,099	93,201	100	310.67
2011-01-20	99,801	99,801	95,001	96,999	45	323.33
2011-01-19	95,001	99,501	95,001	99,501	51	331.67
2011-01-18	95,001	96,999	94,101	94,299	140	314.33
2011-01-17	93,000	94,800	93,000	94,500	82	315
2011-01-14	89,001	92,601	88,101	90,501	54	301.67
2011-01-13	84,699	89,400	83,499	89,400	94	298
2011-01-12	93,000	95,001	85,101	85,101	317	283.67
2011-01-11	87,399	87,399	87,399	87,399	66	291.33
2011-01-07	72,600	72,801	72,399	72,399	8	241.33
2011-01-05	72,000	72,000	72,000	72,000	2	240
2011-01-04	73,899	74,001	71,601	71,700	10	239

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11月
日	月	火	水	木	金	土
« 10月31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