2796 ファーマライズホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 588 | 595 | 588 | 588 | 8,200 | 588 |
| 2015-12-29 | 575 | 593 | 571 | 592 | 10,800 | 592 |
| 2015-12-28 | 569 | 575 | 561 | 572 | 11,400 | 572 |
| 2015-12-25 | 576 | 576 | 558 | 561 | 14,800 | 561 |
| 2015-12-24 | 555 | 573 | 555 | 566 | 19,800 | 566 |
| 2015-12-22 | 565 | 565 | 555 | 558 | 22,800 | 558 |
| 2015-12-21 | 574 | 575 | 560 | 564 | 11,600 | 564 |
| 2015-12-18 | 577 | 578 | 567 | 576 | 20,300 | 576 |
| 2015-12-17 | 571 | 577 | 571 | 576 | 11,600 | 576 |
| 2015-12-16 | 568 | 572 | 568 | 568 | 8,800 | 568 |
| 2015-12-15 | 568 | 577 | 566 | 568 | 6,200 | 568 |
| 2015-12-14 | 570 | 580 | 561 | 576 | 14,400 | 576 |
| 2015-12-11 | 595 | 595 | 575 | 583 | 25,700 | 583 |
| 2015-12-10 | 590 | 590 | 582 | 582 | 9,800 | 582 |
| 2015-12-09 | 586 | 592 | 585 | 590 | 8,800 | 590 |
| 2015-12-08 | 584 | 593 | 584 | 589 | 13,000 | 589 |
| 2015-12-07 | 590 | 592 | 587 | 590 | 12,100 | 590 |
| 2015-12-04 | 586 | 591 | 575 | 590 | 25,500 | 590 |
| 2015-12-03 | 596 | 597 | 590 | 594 | 13,300 | 594 |
| 2015-12-02 | 597 | 601 | 596 | 599 | 18,000 | 599 |
| 2015-12-01 | 604 | 604 | 597 | 601 | 13,600 | 601 |
| 2015-11-30 | 600 | 604 | 598 | 604 | 14,000 | 604 |
| 2015-11-27 | 596 | 600 | 596 | 596 | 25,100 | 596 |
| 2015-11-26 | 596 | 601 | 594 | 596 | 92,300 | 596 |
| 2015-11-25 | 620 | 622 | 616 | 616 | 155,600 | 616 |
| 2015-11-24 | 611 | 618 | 611 | 618 | 32,900 | 618 |
| 2015-11-20 | 605 | 613 | 605 | 611 | 25,100 | 611 |
| 2015-11-19 | 614 | 615 | 600 | 605 | 21,400 | 605 |
| 2015-11-18 | 618 | 621 | 605 | 610 | 32,100 | 610 |
| 2015-11-17 | 619 | 622 | 616 | 616 | 17,700 | 616 |
| 2015-11-16 | 620 | 620 | 614 | 620 | 12,200 | 620 |
| 2015-11-13 | 619 | 622 | 615 | 622 | 12,100 | 622 |
| 2015-11-12 | 611 | 619 | 611 | 619 | 9,700 | 619 |
| 2015-11-11 | 614 | 619 | 608 | 611 | 25,900 | 611 |
| 2015-11-10 | 598 | 612 | 596 | 608 | 23,900 | 608 |
| 2015-11-09 | 589 | 600 | 588 | 598 | 27,500 | 598 |
| 2015-11-06 | 595 | 595 | 587 | 590 | 12,400 | 590 |
| 2015-11-05 | 591 | 598 | 590 | 595 | 21,800 | 595 |
| 2015-11-04 | 601 | 604 | 590 | 592 | 22,100 | 592 |
| 2015-11-02 | 609 | 609 | 593 | 601 | 32,400 | 601 |
| 2015-10-30 | 607 | 612 | 607 | 609 | 13,900 | 609 |
| 2015-10-29 | 600 | 611 | 600 | 607 | 27,100 | 607 |
| 2015-10-28 | 606 | 610 | 595 | 599 | 26,400 | 599 |
| 2015-10-27 | 614 | 614 | 600 | 606 | 17,800 | 606 |
| 2015-10-26 | 620 | 620 | 614 | 615 | 6,800 | 615 |
| 2015-10-23 | 623 | 623 | 616 | 618 | 13,900 | 618 |
| 2015-10-22 | 624 | 627 | 618 | 621 | 25,300 | 621 |
| 2015-10-21 | 621 | 628 | 621 | 624 | 8,400 | 624 |
| 2015-10-20 | 625 | 631 | 621 | 621 | 15,200 | 621 |
| 2015-10-19 | 620 | 631 | 616 | 627 | 12,700 | 627 |
| 2015-10-16 | 610 | 622 | 610 | 620 | 14,500 | 620 |
| 2015-10-15 | 603 | 613 | 603 | 612 | 7,000 | 612 |
| 2015-10-14 | 624 | 625 | 605 | 606 | 34,700 | 606 |
| 2015-10-13 | 609 | 619 | 601 | 619 | 26,300 | 619 |
| 2015-10-09 | 609 | 624 | 600 | 609 | 29,800 | 609 |
| 2015-10-08 | 628 | 628 | 601 | 609 | 17,400 | 609 |
| 2015-10-07 | 615 | 624 | 608 | 624 | 16,200 | 624 |
| 2015-10-06 | 633 | 633 | 614 | 618 | 17,800 | 618 |
| 2015-10-05 | 635 | 635 | 628 | 631 | 9,900 | 631 |
| 2015-10-02 | 627 | 631 | 619 | 630 | 7,700 | 630 |
| 2015-10-01 | 632 | 635 | 618 | 628 | 17,700 | 628 |
| 2015-09-30 | 613 | 660 | 613 | 632 | 63,500 | 632 |
| 2015-09-29 | 624 | 626 | 612 | 613 | 24,000 | 613 |
| 2015-09-28 | 645 | 645 | 629 | 634 | 48,500 | 634 |
| 2015-09-25 | 616 | 616 | 599 | 614 | 38,300 | 614 |
| 2015-09-24 | 596 | 604 | 593 | 596 | 18,700 | 596 |
| 2015-09-18 | 594 | 597 | 584 | 593 | 15,600 | 593 |
| 2015-09-17 | 589 | 593 | 577 | 590 | 20,900 | 590 |
| 2015-09-16 | 580 | 589 | 577 | 586 | 11,800 | 586 |
| 2015-09-15 | 555 | 591 | 555 | 577 | 29,500 | 577 |
| 2015-09-14 | 572 | 582 | 558 | 561 | 25,300 | 561 |
| 2015-09-11 | 561 | 561 | 546 | 551 | 15,800 | 551 |
| 2015-09-10 | 555 | 555 | 540 | 548 | 9,200 | 548 |
| 2015-09-09 | 535 | 554 | 531 | 550 | 16,400 | 550 |
| 2015-09-08 | 548 | 548 | 515 | 528 | 10,900 | 528 |
| 2015-09-07 | 547 | 551 | 535 | 539 | 11,000 | 539 |
| 2015-09-04 | 583 | 583 | 539 | 559 | 26,900 | 559 |
| 2015-09-03 | 580 | 580 | 562 | 563 | 19,400 | 563 |
| 2015-09-02 | 540 | 573 | 534 | 564 | 15,100 | 564 |
| 2015-09-01 | 562 | 570 | 552 | 552 | 18,100 | 552 |
| 2015-08-31 | 575 | 575 | 554 | 567 | 16,200 | 567 |
| 2015-08-28 | 533 | 568 | 533 | 568 | 27,300 | 568 |
| 2015-08-27 | 525 | 544 | 518 | 529 | 30,300 | 529 |
| 2015-08-26 | 520 | 522 | 511 | 520 | 21,800 | 520 |
| 2015-08-25 | 511 | 541 | 481 | 511 | 37,900 | 511 |
| 2015-08-24 | 550 | 559 | 540 | 542 | 30,100 | 542 |
| 2015-08-21 | 590 | 590 | 571 | 573 | 31,200 | 573 |
| 2015-08-20 | 600 | 612 | 595 | 597 | 23,700 | 597 |
| 2015-08-19 | 635 | 659 | 602 | 602 | 269,400 | 602 |
| 2015-08-18 | 598 | 600 | 595 | 596 | 7,000 | 596 |
| 2015-08-17 | 601 | 603 | 590 | 594 | 16,000 | 594 |
| 2015-08-14 | 581 | 600 | 581 | 596 | 28,500 | 596 |
| 2015-08-13 | 583 | 586 | 579 | 581 | 7,500 | 581 |
| 2015-08-12 | 581 | 590 | 581 | 586 | 9,700 | 586 |
| 2015-08-11 | 584 | 584 | 579 | 580 | 7,500 | 580 |
| 2015-08-10 | 584 | 584 | 578 | 579 | 11,800 | 579 |
| 2015-08-07 | 584 | 584 | 576 | 581 | 6,800 | 581 |
| 2015-08-06 | 584 | 584 | 579 | 582 | 4,500 | 582 |
| 2015-08-05 | 586 | 587 | 570 | 577 | 12,500 | 577 |
| 2015-08-04 | 583 | 592 | 582 | 586 | 27,800 | 586 |
| 2015-08-03 | 573 | 583 | 570 | 582 | 12,400 | 582 |
| 2015-07-31 | 570 | 570 | 563 | 570 | 5,100 | 570 |
| 2015-07-30 | 571 | 574 | 570 | 570 | 5,700 | 570 |
| 2015-07-29 | 570 | 575 | 568 | 571 | 7,000 | 571 |
| 2015-07-28 | 577 | 577 | 563 | 567 | 24,100 | 567 |
| 2015-07-27 | 580 | 580 | 577 | 577 | 9,400 | 577 |
| 2015-07-24 | 581 | 581 | 576 | 577 | 7,800 | 577 |
| 2015-07-23 | 580 | 582 | 575 | 578 | 9,000 | 578 |
| 2015-07-22 | 583 | 583 | 576 | 578 | 10,700 | 578 |
| 2015-07-21 | 584 | 588 | 583 | 583 | 10,100 | 583 |
| 2015-07-17 | 583 | 589 | 582 | 584 | 10,100 | 584 |
| 2015-07-16 | 580 | 583 | 578 | 579 | 10,100 | 579 |
| 2015-07-15 | 598 | 598 | 568 | 576 | 27,100 | 576 |
| 2015-07-14 | 570 | 599 | 569 | 599 | 23,000 | 599 |
| 2015-07-13 | 557 | 564 | 557 | 563 | 6,600 | 563 |
| 2015-07-10 | 560 | 570 | 550 | 555 | 11,100 | 555 |
| 2015-07-09 | 564 | 564 | 550 | 555 | 20,400 | 555 |
| 2015-07-08 | 576 | 580 | 566 | 566 | 9,700 | 566 |
| 2015-07-07 | 571 | 580 | 571 | 576 | 8,900 | 576 |
| 2015-07-06 | 578 | 578 | 570 | 571 | 8,300 | 571 |
| 2015-07-03 | 585 | 587 | 580 | 580 | 10,300 | 580 |
| 2015-07-02 | 580 | 588 | 575 | 588 | 18,700 | 588 |
| 2015-07-01 | 574 | 580 | 570 | 580 | 9,400 | 580 |
| 2015-06-30 | 582 | 582 | 569 | 576 | 9,500 | 576 |
| 2015-06-29 | 570 | 577 | 565 | 572 | 8,300 | 572 |
| 2015-06-26 | 580 | 585 | 575 | 582 | 3,700 | 582 |
| 2015-06-25 | 584 | 588 | 577 | 580 | 14,600 | 580 |
| 2015-06-24 | 578 | 590 | 570 | 582 | 29,500 | 582 |
| 2015-06-23 | 575 | 579 | 574 | 577 | 8,700 | 577 |
| 2015-06-22 | 580 | 587 | 563 | 575 | 34,900 | 575 |
| 2015-06-19 | 588 | 590 | 580 | 584 | 8,100 | 584 |
| 2015-06-18 | 588 | 588 | 585 | 585 | 6,600 | 585 |
| 2015-06-17 | 587 | 590 | 586 | 588 | 4,900 | 588 |
| 2015-06-16 | 598 | 598 | 587 | 587 | 10,300 | 587 |
| 2015-06-15 | 600 | 600 | 591 | 591 | 7,900 | 591 |
| 2015-06-12 | 600 | 600 | 590 | 595 | 14,500 | 595 |
| 2015-06-11 | 598 | 600 | 596 | 599 | 9,400 | 599 |
| 2015-06-10 | 594 | 597 | 593 | 595 | 7,000 | 595 |
| 2015-06-09 | 597 | 599 | 592 | 594 | 7,600 | 594 |
| 2015-06-08 | 600 | 606 | 597 | 597 | 15,600 | 597 |
| 2015-06-05 | 597 | 604 | 588 | 596 | 26,700 | 596 |
| 2015-06-04 | 595 | 608 | 593 | 597 | 21,200 | 597 |
| 2015-06-03 | 597 | 597 | 592 | 593 | 13,900 | 593 |
| 2015-06-02 | 594 | 597 | 594 | 596 | 6,600 | 596 |
| 2015-06-01 | 593 | 599 | 593 | 598 | 17,200 | 598 |
| 2015-05-29 | 605 | 610 | 599 | 599 | 19,900 | 599 |
| 2015-05-28 | 612 | 613 | 604 | 606 | 25,200 | 606 |
| 2015-05-27 | 623 | 623 | 608 | 616 | 96,100 | 616 |
| 2015-05-26 | 635 | 635 | 630 | 630 | 142,700 | 630 |
| 2015-05-25 | 640 | 657 | 630 | 634 | 166,400 | 634 |
| 2015-05-22 | 606 | 612 | 606 | 610 | 12,000 | 610 |
| 2015-05-21 | 607 | 612 | 605 | 609 | 35,800 | 609 |
| 2015-05-20 | 610 | 611 | 605 | 609 | 18,700 | 609 |
| 2015-05-19 | 606 | 607 | 604 | 607 | 10,800 | 607 |
| 2015-05-18 | 605 | 607 | 603 | 606 | 9,700 | 606 |
| 2015-05-15 | 602 | 607 | 602 | 603 | 16,800 | 603 |
| 2015-05-14 | 603 | 605 | 602 | 602 | 8,600 | 602 |
| 2015-05-13 | 603 | 610 | 602 | 606 | 26,700 | 606 |
| 2015-05-12 | 605 | 608 | 601 | 603 | 23,500 | 603 |
| 2015-05-11 | 608 | 612 | 600 | 605 | 51,000 | 605 |
| 2015-05-08 | 608 | 618 | 608 | 616 | 8,900 | 616 |
| 2015-05-07 | 602 | 620 | 602 | 612 | 30,000 | 612 |
| 2015-05-01 | 605 | 610 | 601 | 606 | 29,600 | 606 |
| 2015-04-30 | 614 | 615 | 607 | 610 | 34,400 | 610 |
| 2015-04-28 | 607 | 615 | 604 | 606 | 30,600 | 606 |
| 2015-04-27 | 605 | 610 | 595 | 609 | 11,700 | 609 |
| 2015-04-24 | 610 | 610 | 600 | 604 | 10,500 | 604 |
| 2015-04-23 | 613 | 613 | 597 | 600 | 14,800 | 600 |
| 2015-04-22 | 603 | 613 | 599 | 605 | 14,400 | 605 |
| 2015-04-21 | 605 | 611 | 600 | 602 | 8,600 | 602 |
| 2015-04-20 | 593 | 611 | 593 | 602 | 13,200 | 602 |
| 2015-04-17 | 605 | 607 | 600 | 603 | 10,300 | 603 |
| 2015-04-16 | 606 | 608 | 598 | 605 | 21,900 | 605 |
| 2015-04-15 | 615 | 615 | 605 | 608 | 20,100 | 608 |
| 2015-04-14 | 613 | 617 | 600 | 617 | 21,300 | 617 |
| 2015-04-13 | 620 | 620 | 612 | 613 | 24,900 | 613 |
| 2015-04-10 | 615 | 615 | 611 | 614 | 12,900 | 614 |
| 2015-04-09 | 609 | 614 | 604 | 614 | 20,900 | 614 |
| 2015-04-08 | 597 | 609 | 597 | 607 | 21,300 | 607 |
| 2015-04-07 | 600 | 602 | 595 | 597 | 15,200 | 597 |
| 2015-04-06 | 602 | 605 | 598 | 600 | 15,300 | 600 |
| 2015-04-03 | 607 | 608 | 599 | 602 | 12,300 | 602 |
| 2015-04-02 | 618 | 618 | 590 | 602 | 50,300 | 602 |
| 2015-04-01 | 578 | 592 | 578 | 588 | 16,100 | 588 |
| 2015-03-31 | 589 | 592 | 578 | 584 | 15,100 | 584 |
| 2015-03-30 | 579 | 585 | 575 | 583 | 22,900 | 583 |
| 2015-03-27 | 574 | 580 | 571 | 575 | 13,700 | 575 |
| 2015-03-26 | 584 | 584 | 574 | 575 | 10,300 | 575 |
| 2015-03-25 | 578 | 584 | 574 | 584 | 16,700 | 584 |
| 2015-03-24 | 575 | 576 | 571 | 576 | 9,500 | 576 |
| 2015-03-23 | 575 | 578 | 573 | 575 | 5,500 | 575 |
| 2015-03-20 | 573 | 577 | 572 | 575 | 10,000 | 575 |
| 2015-03-19 | 568 | 578 | 563 | 576 | 30,500 | 576 |
| 2015-03-18 | 580 | 580 | 567 | 569 | 19,500 | 569 |
| 2015-03-17 | 578 | 580 | 573 | 576 | 8,600 | 576 |
| 2015-03-16 | 583 | 583 | 575 | 578 | 19,700 | 578 |
| 2015-03-13 | 589 | 589 | 575 | 578 | 13,500 | 578 |
| 2015-03-12 | 578 | 583 | 573 | 579 | 16,500 | 579 |
| 2015-03-11 | 588 | 588 | 571 | 571 | 20,100 | 571 |
| 2015-03-10 | 590 | 592 | 573 | 592 | 24,800 | 592 |
| 2015-03-09 | 591 | 593 | 582 | 585 | 10,700 | 585 |
| 2015-03-06 | 577 | 597 | 577 | 596 | 8,400 | 596 |
| 2015-03-05 | 581 | 590 | 578 | 578 | 16,900 | 578 |
| 2015-03-04 | 594 | 597 | 587 | 589 | 22,800 | 589 |
| 2015-03-03 | 577 | 594 | 577 | 586 | 38,700 | 586 |
| 2015-03-02 | 576 | 588 | 566 | 577 | 130,400 | 577 |
| 2015-02-27 | 598 | 609 | 580 | 596 | 151,100 | 596 |
| 2015-02-26 | 619 | 637 | 593 | 593 | 275,200 | 593 |
| 2015-02-25 | 627 | 636 | 621 | 625 | 47,800 | 625 |
| 2015-02-24 | 640 | 640 | 625 | 640 | 33,700 | 640 |
| 2015-02-23 | 627 | 645 | 620 | 645 | 90,600 | 645 |
| 2015-02-20 | 632 | 640 | 628 | 637 | 27,500 | 637 |
| 2015-02-19 | 635 | 642 | 619 | 642 | 55,400 | 642 |
| 2015-02-18 | 635 | 643 | 635 | 640 | 26,900 | 640 |
| 2015-02-17 | 645 | 645 | 635 | 645 | 38,900 | 645 |
| 2015-02-16 | 645 | 659 | 627 | 645 | 62,700 | 645 |
| 2015-02-13 | 637 | 644 | 631 | 640 | 36,100 | 640 |
| 2015-02-12 | 638 | 644 | 620 | 638 | 52,700 | 638 |
| 2015-02-10 | 621 | 638 | 619 | 638 | 58,200 | 638 |
| 2015-02-09 | 617 | 624 | 614 | 622 | 40,300 | 622 |
| 2015-02-06 | 616 | 618 | 609 | 618 | 24,500 | 618 |
| 2015-02-05 | 613 | 619 | 610 | 618 | 28,500 | 618 |
| 2015-02-04 | 624 | 624 | 604 | 619 | 29,900 | 619 |
| 2015-02-03 | 624 | 624 | 603 | 620 | 39,900 | 620 |
| 2015-02-02 | 627 | 628 | 615 | 619 | 64,300 | 619 |
| 2015-01-30 | 614 | 620 | 610 | 617 | 81,800 | 617 |
| 2015-01-29 | 614 | 614 | 605 | 609 | 36,000 | 609 |
| 2015-01-28 | 612 | 613 | 602 | 613 | 36,700 | 613 |
| 2015-01-27 | 615 | 615 | 603 | 608 | 32,600 | 608 |
| 2015-01-26 | 610 | 610 | 600 | 608 | 32,000 | 608 |
| 2015-01-23 | 595 | 605 | 592 | 600 | 38,300 | 600 |
| 2015-01-22 | 595 | 600 | 588 | 596 | 41,800 | 596 |
| 2015-01-21 | 602 | 610 | 584 | 602 | 96,400 | 602 |
| 2015-01-20 | 600 | 619 | 597 | 612 | 116,000 | 612 |
| 2015-01-19 | 590 | 600 | 585 | 600 | 77,700 | 600 |
| 2015-01-16 | 590 | 593 | 580 | 590 | 77,000 | 590 |
| 2015-01-15 | 633 | 633 | 571 | 594 | 549,600 | 594 |
| 2015-01-14 | 550 | 555 | 535 | 545 | 25,300 | 545 |
| 2015-01-13 | 536 | 553 | 533 | 548 | 24,900 | 548 |
| 2015-01-09 | 538 | 546 | 531 | 538 | 61,700 | 538 |
| 2015-01-08 | 509 | 509 | 499 | 508 | 12,100 | 508 |
| 2015-01-07 | 505 | 508 | 505 | 508 | 2,300 | 508 |
| 2015-01-06 | 507 | 509 | 504 | 504 | 5,500 | 504 |
| 2015-01-05 | 507 | 508 | 504 | 508 | 8,200 | 508 |
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
