2929 (株)ファーマフーズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 968 | 978 | 948 | 951 | 114,800 | 951 |
| 2024-11-21 | 955 | 977 | 948 | 969 | 124,900 | 969 |
| 2024-11-20 | 976 | 988 | 956 | 957 | 65,900 | 957 |
| 2024-11-19 | 966 | 984 | 965 | 979 | 48,200 | 979 |
| 2024-11-18 | 973 | 978 | 958 | 964 | 50,600 | 964 |
| 2024-11-15 | 981 | 990 | 978 | 979 | 58,300 | 979 |
| 2024-11-14 | 997 | 1,000 | 977 | 985 | 76,200 | 985 |
| 2024-11-13 | 1,003 | 1,009 | 988 | 991 | 104,400 | 991 |
| 2024-11-12 | 1,010 | 1,032 | 1,005 | 1,006 | 191,700 | 1,006 |
| 2024-11-11 | 1,014 | 1,023 | 988 | 1,018 | 174,100 | 1,018 |
| 2024-11-08 | 1,009 | 1,027 | 1,002 | 1,017 | 181,300 | 1,017 |
| 2024-11-07 | 994 | 1,020 | 989 | 1,008 | 267,100 | 1,008 |
| 2024-11-06 | 985 | 992 | 973 | 988 | 227,100 | 988 |
| 2024-11-05 | 953 | 975 | 948 | 974 | 131,900 | 974 |
| 2024-11-01 | 952 | 966 | 949 | 957 | 155,100 | 957 |
| 2024-10-31 | 937 | 965 | 934 | 965 | 254,000 | 965 |
| 2024-10-30 | 901 | 943 | 901 | 936 | 340,500 | 936 |
| 2024-10-29 | 877 | 909 | 877 | 906 | 228,800 | 906 |
| 2024-10-28 | 847 | 884 | 847 | 878 | 261,100 | 878 |
| 2024-10-25 | 863 | 863 | 836 | 845 | 182,000 | 845 |
| 2024-10-24 | 866 | 868 | 836 | 867 | 337,000 | 867 |
| 2024-10-23 | 880 | 900 | 856 | 874 | 795,400 | 874 |
| 2024-10-22 | 853 | 931 | 832 | 868 | 640,400 | 868 |
| 2024-10-21 | 857 | 869 | 848 | 855 | 96,500 | 855 |
| 2024-10-18 | 850 | 856 | 840 | 855 | 83,700 | 855 |
| 2024-10-17 | 849 | 857 | 848 | 850 | 69,400 | 850 |
| 2024-10-16 | 845 | 859 | 837 | 848 | 98,800 | 848 |
| 2024-10-15 | 847 | 858 | 841 | 851 | 100,600 | 851 |
| 2024-10-11 | 853 | 856 | 842 | 843 | 109,800 | 843 |
| 2024-10-10 | 860 | 861 | 844 | 854 | 180,100 | 854 |
| 2024-10-09 | 863 | 870 | 856 | 858 | 109,600 | 858 |
| 2024-10-08 | 887 | 887 | 860 | 863 | 163,100 | 863 |
| 2024-10-07 | 891 | 898 | 886 | 891 | 105,200 | 891 |
| 2024-10-04 | 869 | 884 | 867 | 884 | 101,600 | 884 |
| 2024-10-03 | 874 | 881 | 865 | 871 | 86,600 | 871 |
| 2024-10-02 | 886 | 886 | 859 | 859 | 218,300 | 859 |
| 2024-10-01 | 899 | 899 | 885 | 887 | 135,200 | 887 |
| 2024-09-30 | 895 | 919 | 891 | 891 | 197,900 | 891 |
| 2024-09-27 | 902 | 922 | 898 | 922 | 204,300 | 922 |
| 2024-09-26 | 895 | 902 | 883 | 902 | 213,100 | 902 |
| 2024-09-25 | 905 | 919 | 892 | 895 | 199,100 | 895 |
| 2024-09-24 | 891 | 920 | 883 | 908 | 436,800 | 908 |
| 2024-09-20 | 891 | 894 | 877 | 887 | 231,300 | 887 |
| 2024-09-19 | 853 | 889 | 851 | 881 | 347,100 | 881 |
| 2024-09-18 | 857 | 874 | 826 | 847 | 354,000 | 847 |
| 2024-09-17 | 888 | 910 | 850 | 853 | 323,800 | 853 |
| 2024-09-13 | 898 | 920 | 855 | 888 | 1,074,800 | 888 |
| 2024-09-12 | 950 | 971 | 945 | 958 | 410,700 | 958 |
| 2024-09-11 | 950 | 954 | 903 | 920 | 264,100 | 920 |
| 2024-09-10 | 960 | 969 | 948 | 950 | 195,700 | 950 |
| 2024-09-09 | 937 | 953 | 918 | 953 | 233,900 | 953 |
| 2024-09-06 | 988 | 990 | 951 | 955 | 259,300 | 955 |
| 2024-09-05 | 970 | 998 | 965 | 990 | 196,900 | 990 |
| 2024-09-04 | 980 | 1,005 | 971 | 975 | 262,500 | 975 |
| 2024-09-03 | 997 | 1,015 | 994 | 999 | 257,200 | 999 |
| 2024-09-02 | 954 | 1,006 | 953 | 993 | 538,200 | 993 |
| 2024-08-30 | 956 | 962 | 935 | 942 | 223,000 | 942 |
| 2024-08-29 | 980 | 985 | 945 | 955 | 262,300 | 955 |
| 2024-08-28 | 964 | 986 | 955 | 986 | 251,500 | 986 |
| 2024-08-27 | 970 | 976 | 961 | 970 | 131,900 | 970 |
| 2024-08-26 | 976 | 983 | 962 | 969 | 171,100 | 969 |
| 2024-08-23 | 1,001 | 1,005 | 975 | 975 | 192,000 | 975 |
| 2024-08-22 | 973 | 1,011 | 973 | 998 | 315,400 | 998 |
| 2024-08-21 | 953 | 979 | 944 | 967 | 154,200 | 967 |
| 2024-08-20 | 960 | 972 | 957 | 966 | 195,900 | 966 |
| 2024-08-19 | 977 | 984 | 944 | 949 | 356,900 | 949 |
| 2024-08-16 | 959 | 986 | 944 | 982 | 266,600 | 982 |
| 2024-08-15 | 943 | 943 | 930 | 938 | 175,900 | 938 |
| 2024-08-14 | 925 | 953 | 914 | 944 | 283,100 | 944 |
| 2024-08-13 | 916 | 931 | 904 | 911 | 248,400 | 911 |
| 2024-08-09 | 943 | 959 | 915 | 925 | 315,500 | 925 |
| 2024-08-08 | 914 | 967 | 913 | 928 | 390,500 | 928 |
| 2024-08-07 | 864 | 948 | 854 | 926 | 426,400 | 926 |
| 2024-08-06 | 893 | 923 | 862 | 897 | 527,600 | 897 |
| 2024-08-05 | 840 | 920 | 829 | 847 | 762,900 | 847 |
| 2024-08-02 | 951 | 965 | 921 | 944 | 585,000 | 944 |
| 2024-08-01 | 1,080 | 1,080 | 981 | 999 | 812,000 | 999 |
| 2024-07-31 | 1,148 | 1,159 | 1,095 | 1,101 | 474,700 | 1,101 |
| 2024-07-30 | 1,110 | 1,178 | 1,100 | 1,175 | 506,900 | 1,175 |
| 2024-07-29 | 1,110 | 1,140 | 1,075 | 1,133 | 760,200 | 1,133 |
| 2024-07-26 | 1,231 | 1,254 | 1,088 | 1,103 | 2,270,400 | 1,103 |
| 2024-07-25 | 1,092 | 1,122 | 1,080 | 1,081 | 292,000 | 1,081 |
| 2024-07-24 | 1,130 | 1,155 | 1,094 | 1,122 | 386,600 | 1,122 |
| 2024-07-23 | 1,066 | 1,145 | 1,060 | 1,142 | 676,000 | 1,142 |
| 2024-07-22 | 1,090 | 1,160 | 1,058 | 1,066 | 1,239,000 | 1,066 |
| 2024-07-19 | 1,041 | 1,105 | 1,028 | 1,100 | 635,700 | 1,100 |
| 2024-07-18 | 1,020 | 1,054 | 1,020 | 1,046 | 178,300 | 1,046 |
| 2024-07-17 | 1,018 | 1,038 | 1,016 | 1,032 | 159,600 | 1,032 |
| 2024-07-16 | 1,039 | 1,039 | 1,010 | 1,010 | 119,600 | 1,010 |
| 2024-07-12 | 1,032 | 1,054 | 1,029 | 1,030 | 187,600 | 1,030 |
| 2024-07-11 | 1,019 | 1,052 | 1,017 | 1,041 | 418,000 | 1,041 |
| 2024-07-10 | 1,011 | 1,021 | 991 | 995 | 229,300 | 995 |
| 2024-07-09 | 1,016 | 1,031 | 1,007 | 1,017 | 171,300 | 1,017 |
| 2024-07-08 | 1,040 | 1,053 | 1,014 | 1,016 | 241,800 | 1,016 |
| 2024-07-05 | 1,063 | 1,079 | 1,036 | 1,038 | 339,300 | 1,038 |
| 2024-07-04 | 1,040 | 1,072 | 1,032 | 1,070 | 499,100 | 1,070 |
| 2024-07-03 | 1,024 | 1,044 | 1,023 | 1,025 | 360,000 | 1,025 |
| 2024-07-02 | 989 | 1,015 | 985 | 1,015 | 272,100 | 1,015 |
| 2024-07-01 | 970 | 988 | 955 | 983 | 206,000 | 983 |
| 2024-06-28 | 990 | 1,013 | 969 | 970 | 363,700 | 970 |
| 2024-06-27 | 1,016 | 1,020 | 1,001 | 1,001 | 181,500 | 1,001 |
| 2024-06-26 | 1,027 | 1,027 | 1,011 | 1,013 | 179,700 | 1,013 |
| 2024-06-25 | 1,022 | 1,051 | 1,014 | 1,014 | 503,700 | 1,014 |
| 2024-06-24 | 1,001 | 1,020 | 995 | 1,019 | 278,000 | 1,019 |
| 2024-06-21 | 1,002 | 1,015 | 995 | 998 | 227,700 | 998 |
| 2024-06-20 | 1,012 | 1,039 | 998 | 1,000 | 355,600 | 1,000 |
| 2024-06-19 | 973 | 1,022 | 972 | 1,022 | 518,300 | 1,022 |
| 2024-06-18 | 990 | 1,001 | 960 | 966 | 360,800 | 966 |
| 2024-06-17 | 970 | 990 | 953 | 975 | 329,700 | 975 |
| 2024-06-14 | 918 | 985 | 913 | 985 | 593,200 | 985 |
| 2024-06-13 | 951 | 962 | 910 | 933 | 777,400 | 933 |
| 2024-06-12 | 1,010 | 1,014 | 957 | 957 | 2,560,500 | 957 |
| 2024-06-11 | 952 | 1,012 | 920 | 1,012 | 1,922,300 | 1,012 |
| 2024-06-10 | 912 | 920 | 860 | 862 | 608,400 | 862 |
| 2024-06-07 | 900 | 921 | 896 | 917 | 212,100 | 917 |
| 2024-06-06 | 900 | 908 | 896 | 903 | 122,400 | 903 |
| 2024-06-05 | 909 | 914 | 892 | 896 | 129,800 | 896 |
| 2024-06-04 | 900 | 911 | 894 | 907 | 182,700 | 907 |
| 2024-06-03 | 880 | 899 | 880 | 898 | 167,500 | 898 |
| 2024-05-31 | 858 | 876 | 858 | 876 | 123,000 | 876 |
| 2024-05-30 | 826 | 860 | 826 | 856 | 122,700 | 856 |
| 2024-05-29 | 874 | 874 | 837 | 845 | 151,800 | 845 |
| 2024-05-28 | 866 | 883 | 865 | 870 | 74,700 | 870 |
| 2024-05-27 | 867 | 869 | 852 | 868 | 92,400 | 868 |
| 2024-05-24 | 860 | 867 | 857 | 861 | 106,300 | 861 |
| 2024-05-23 | 874 | 880 | 863 | 865 | 77,100 | 865 |
| 2024-05-22 | 876 | 888 | 865 | 870 | 120,900 | 870 |
| 2024-05-21 | 877 | 899 | 877 | 883 | 94,200 | 883 |
| 2024-05-20 | 876 | 902 | 876 | 882 | 206,400 | 882 |
| 2024-05-17 | 868 | 883 | 863 | 877 | 70,500 | 877 |
| 2024-05-16 | 871 | 876 | 861 | 872 | 77,200 | 872 |
| 2024-05-15 | 894 | 894 | 870 | 872 | 89,400 | 872 |
| 2024-05-14 | 866 | 893 | 866 | 892 | 132,600 | 892 |
| 2024-05-13 | 883 | 883 | 861 | 873 | 116,400 | 873 |
| 2024-05-10 | 881 | 884 | 872 | 880 | 83,400 | 880 |
| 2024-05-09 | 871 | 881 | 862 | 881 | 122,500 | 881 |
| 2024-05-08 | 853 | 879 | 846 | 868 | 154,400 | 868 |
| 2024-05-07 | 862 | 875 | 846 | 853 | 176,000 | 853 |
| 2024-05-02 | 855 | 867 | 849 | 855 | 101,400 | 855 |
| 2024-05-01 | 840 | 859 | 838 | 855 | 98,500 | 855 |
| 2024-04-30 | 852 | 855 | 836 | 843 | 130,400 | 843 |
| 2024-04-26 | 831 | 847 | 822 | 844 | 332,300 | 844 |
| 2024-04-25 | 830 | 847 | 828 | 829 | 160,500 | 829 |
| 2024-04-24 | 822 | 831 | 817 | 827 | 137,000 | 827 |
| 2024-04-23 | 835 | 842 | 826 | 826 | 120,900 | 826 |
| 2024-04-22 | 820 | 833 | 813 | 833 | 158,600 | 833 |
| 2024-04-19 | 830 | 830 | 805 | 808 | 196,600 | 808 |
| 2024-04-18 | 815 | 846 | 814 | 839 | 151,500 | 839 |
| 2024-04-17 | 821 | 824 | 805 | 819 | 147,400 | 819 |
| 2024-04-16 | 810 | 829 | 800 | 826 | 278,000 | 826 |
| 2024-04-15 | 849 | 849 | 815 | 815 | 410,400 | 815 |
| 2024-04-12 | 875 | 884 | 859 | 864 | 304,300 | 864 |
| 2024-04-11 | 910 | 910 | 881 | 881 | 404,700 | 881 |
| 2024-04-10 | 949 | 953 | 914 | 915 | 185,100 | 915 |
| 2024-04-09 | 916 | 947 | 916 | 947 | 237,600 | 947 |
| 2024-04-08 | 929 | 930 | 910 | 911 | 158,900 | 911 |
| 2024-04-05 | 928 | 944 | 913 | 930 | 97,500 | 930 |
| 2024-04-04 | 917 | 937 | 908 | 929 | 137,700 | 929 |
| 2024-04-03 | 912 | 928 | 903 | 915 | 107,300 | 915 |
| 2024-04-02 | 920 | 922 | 906 | 915 | 165,700 | 915 |
| 2024-04-01 | 941 | 948 | 921 | 924 | 196,000 | 924 |
| 2024-03-29 | 946 | 963 | 941 | 941 | 165,300 | 941 |
| 2024-03-28 | 943 | 978 | 940 | 950 | 281,300 | 950 |
| 2024-03-27 | 934 | 944 | 930 | 942 | 269,600 | 942 |
| 2024-03-26 | 907 | 944 | 907 | 933 | 246,900 | 933 |
| 2024-03-25 | 894 | 924 | 894 | 915 | 240,500 | 915 |
| 2024-03-22 | 905 | 915 | 890 | 905 | 188,200 | 905 |
| 2024-03-21 | 886 | 903 | 880 | 902 | 290,800 | 902 |
| 2024-03-19 | 890 | 892 | 869 | 875 | 197,300 | 875 |
| 2024-03-18 | 867 | 907 | 864 | 895 | 455,300 | 895 |
| 2024-03-15 | 893 | 898 | 861 | 863 | 643,300 | 863 |
| 2024-03-14 | 955 | 964 | 896 | 896 | 503,400 | 896 |
| 2024-03-13 | 970 | 988 | 931 | 948 | 474,800 | 948 |
| 2024-03-12 | 903 | 979 | 861 | 977 | 1,186,800 | 977 |
| 2024-03-11 | 950 | 979 | 935 | 958 | 752,900 | 958 |
| 2024-03-08 | 910 | 936 | 903 | 928 | 344,400 | 928 |
| 2024-03-07 | 930 | 934 | 907 | 913 | 448,200 | 913 |
| 2024-03-06 | 920 | 948 | 918 | 936 | 237,400 | 936 |
| 2024-03-05 | 921 | 929 | 912 | 923 | 241,400 | 923 |
| 2024-03-04 | 920 | 949 | 915 | 932 | 278,900 | 932 |
| 2024-03-01 | 912 | 937 | 908 | 918 | 309,700 | 918 |
| 2024-02-29 | 931 | 935 | 901 | 915 | 1,008,600 | 915 |
| 2024-02-28 | 936 | 961 | 930 | 931 | 338,200 | 931 |
| 2024-02-27 | 944 | 944 | 924 | 926 | 401,500 | 926 |
| 2024-02-26 | 960 | 969 | 948 | 949 | 299,700 | 949 |
| 2024-02-22 | 973 | 987 | 958 | 961 | 306,900 | 961 |
| 2024-02-21 | 982 | 984 | 969 | 982 | 186,000 | 982 |
| 2024-02-20 | 1,000 | 1,019 | 989 | 990 | 345,500 | 990 |
| 2024-02-19 | 964 | 994 | 964 | 989 | 272,900 | 989 |
| 2024-02-16 | 937 | 968 | 935 | 961 | 279,100 | 961 |
| 2024-02-15 | 959 | 969 | 935 | 935 | 309,700 | 935 |
| 2024-02-14 | 956 | 965 | 942 | 955 | 359,200 | 955 |
| 2024-02-13 | 959 | 971 | 941 | 971 | 483,100 | 971 |
| 2024-02-09 | 973 | 985 | 960 | 969 | 387,700 | 969 |
| 2024-02-08 | 998 | 999 | 971 | 975 | 546,700 | 975 |
| 2024-02-07 | 1,002 | 1,014 | 997 | 997 | 257,400 | 997 |
| 2024-02-06 | 1,012 | 1,015 | 998 | 998 | 235,100 | 998 |
| 2024-02-05 | 1,001 | 1,021 | 997 | 1,018 | 350,800 | 1,018 |
| 2024-02-02 | 1,004 | 1,025 | 988 | 993 | 476,100 | 993 |
| 2024-02-01 | 1,008 | 1,013 | 994 | 1,004 | 312,800 | 1,004 |
| 2024-01-31 | 1,005 | 1,030 | 998 | 1,013 | 319,200 | 1,013 |
| 2024-01-30 | 1,031 | 1,039 | 1,010 | 1,014 | 299,800 | 1,014 |
| 2024-01-29 | 1,016 | 1,041 | 1,011 | 1,035 | 370,500 | 1,035 |
| 2024-01-26 | 1,009 | 1,036 | 1,001 | 1,012 | 305,300 | 1,012 |
| 2024-01-25 | 1,015 | 1,019 | 998 | 1,010 | 404,200 | 1,010 |
| 2024-01-24 | 1,032 | 1,045 | 1,009 | 1,022 | 399,600 | 1,022 |
| 2024-01-23 | 1,060 | 1,067 | 1,021 | 1,034 | 752,800 | 1,034 |
| 2024-01-22 | 1,070 | 1,078 | 1,052 | 1,064 | 468,200 | 1,064 |
| 2024-01-19 | 1,098 | 1,100 | 1,070 | 1,072 | 509,200 | 1,072 |
| 2024-01-18 | 1,065 | 1,110 | 1,057 | 1,106 | 431,800 | 1,106 |
| 2024-01-17 | 1,097 | 1,100 | 1,061 | 1,068 | 550,900 | 1,068 |
| 2024-01-16 | 1,099 | 1,130 | 1,088 | 1,100 | 424,600 | 1,100 |
| 2024-01-15 | 1,114 | 1,117 | 1,086 | 1,093 | 640,400 | 1,093 |
| 2024-01-12 | 1,161 | 1,185 | 1,117 | 1,119 | 780,100 | 1,119 |
| 2024-01-11 | 1,240 | 1,243 | 1,121 | 1,162 | 1,936,700 | 1,162 |
| 2024-01-10 | 1,154 | 1,193 | 1,126 | 1,180 | 1,495,700 | 1,180 |
| 2024-01-09 | 1,129 | 1,172 | 1,122 | 1,157 | 2,394,200 | 1,157 |
| 2024-01-05 | 1,049 | 1,050 | 1,007 | 1,009 | 356,700 | 1,009 |
| 2024-01-04 | 988 | 1,034 | 972 | 1,033 | 456,600 | 1,033 |
分割・併合履歴 ： [2015-01-28]1株→2株 [2013-07-29]1株→200株
