2929 (株)ファーマフーズ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,3691,4231,3521,419655,7001,419
2022-06-231,3671,4001,3401,340434,7001,340
2022-06-221,4101,4141,3431,360560,1001,360
2022-06-211,3351,4201,3121,401856,5001,401
2022-06-201,3981,4061,3051,310885,1001,310
2022-06-171,4411,4911,3701,3701,418,9001,370
2022-06-161,5271,5421,4691,470761,8001,470
2022-06-151,4591,5141,4501,4831,073,0001,483
2022-06-141,4551,4841,3901,4541,494,1001,454
2022-06-131,5721,6281,4951,5021,808,3001,502
2022-06-101,5511,6501,5271,6122,322,9001,612
2022-06-091,4751,5831,4641,5832,364,1001,583
2022-06-081,3931,4751,3721,4701,677,3001,470
2022-06-071,3661,4071,3331,3792,174,4001,379
2022-06-061,3031,4431,2551,3696,427,1001,369
2022-06-031,5411,5511,4831,4831,205,0001,483
2022-06-021,5751,5761,5301,533843,7001,533
2022-06-011,5841,6001,5711,586374,2001,586
2022-05-311,6051,6161,5711,581504,4001,581
2022-05-301,6251,6271,5721,605761,5001,605
2022-05-271,6781,6801,6021,605471,6001,605
2022-05-261,6521,6951,6421,642448,7001,642
2022-05-251,6621,6621,6171,651418,9001,651
2022-05-241,7221,7251,6501,662545,9001,662
2022-05-231,7351,7601,7071,726478,1001,726
2022-05-201,6901,7291,6401,729502,5001,729
2022-05-191,6101,6951,6081,664509,9001,664
2022-05-181,6581,7061,6571,674514,9001,674
2022-05-171,6951,6951,6311,642533,8001,642
2022-05-161,7521,7631,6821,692620,1001,692
2022-05-131,6641,7531,6431,728846,7001,728
2022-05-121,6171,6701,6021,642839,4001,642
2022-05-111,6161,6671,5681,657872,9001,657
2022-05-101,5501,6291,5121,6291,011,1001,629
2022-05-091,5761,6111,5661,573460,2001,573
2022-05-061,6541,6701,5831,5941,054,7001,594
2022-05-021,6851,7301,6531,667764,7001,667
2022-04-281,7681,8081,7161,729902,2001,729
2022-04-271,8011,8251,7551,7961,802,7001,796
2022-04-261,7591,8721,7461,8681,250,8001,868
2022-04-251,6711,7471,6701,719741,2001,719
2022-04-221,7911,8021,7101,723863,1001,723
2022-04-211,8111,8381,7961,816487,4001,816
2022-04-201,8591,8691,8121,822534,4001,822
2022-04-191,8481,8731,8131,835493,4001,835
2022-04-181,8641,8871,8131,848583,1001,848
2022-04-151,8851,9231,8451,891616,6001,891
2022-04-141,9351,9451,8661,923835,3001,923
2022-04-131,8501,9401,8341,935970,7001,935
2022-04-121,7641,8761,7621,8501,298,8001,850
2022-04-111,8231,8401,7661,788919,5001,788
2022-04-081,8551,8941,8101,842963,4001,842
2022-04-071,9851,9911,8001,8092,193,3001,809
2022-04-062,1072,1202,0112,0261,235,8002,026
2022-04-052,0792,1632,0252,1531,384,3002,153
2022-04-041,9592,0581,9412,0571,094,8002,057
2022-04-011,9631,9781,9081,936803,0001,936
2022-03-312,0142,0481,9431,9821,237,7001,982
2022-03-302,0482,0801,9882,035938,4002,035
2022-03-292,0382,0891,9582,0201,309,1002,020
2022-03-282,0742,1052,0412,056918,3002,056
2022-03-252,2222,2232,0962,1041,604,0002,104
2022-03-242,1572,2582,1312,2431,656,0002,243
2022-03-232,0962,2092,0392,1891,805,5002,189
2022-03-222,1662,1742,0662,0701,542,0002,070
2022-03-182,2172,2252,1372,1641,686,4002,164
2022-03-172,2392,2532,1302,2272,886,6002,227
2022-03-162,1402,2242,1092,2092,608,8002,209
2022-03-152,1422,1522,0312,0943,768,4002,094
2022-03-141,8602,1001,8552,0943,919,1002,094
2022-03-111,7701,9341,7541,8593,987,2001,859
2022-03-101,7001,8241,6671,7812,222,4001,781
2022-03-091,5821,6601,5561,6471,648,2001,647
2022-03-081,4521,5801,4501,5542,257,4001,554
2022-03-071,4721,5971,4691,5621,792,7001,562
2022-03-041,7471,7471,5401,5523,602,2001,552
2022-03-031,6701,6831,6171,643711,9001,643
2022-03-021,6561,6951,6051,630860,4001,630
2022-03-011,6111,7051,6001,690848,3001,690
2022-02-281,5501,6031,4911,5961,028,7001,596
2022-02-251,4601,5261,4371,516838,6001,516
2022-02-241,4891,5071,3901,4001,025,7001,400
2022-02-221,5111,5521,4921,504527,0001,504
2022-02-211,5701,5891,5191,565605,6001,565
2022-02-181,6081,6291,5521,611701,3001,611
2022-02-171,6981,7041,6381,648437,1001,648
2022-02-161,7081,7261,6631,693464,8001,693
2022-02-151,6511,7051,6411,668536,1001,668
2022-02-141,6321,6641,6271,656681,1001,656
2022-02-101,7051,7481,6921,700733,8001,700
2022-02-091,6691,7001,6431,680733,0001,680
2022-02-081,6361,6741,6221,648553,3001,648
2022-02-071,6801,6961,6261,632694,2001,632
2022-02-041,6651,7011,6371,666743,5001,666
2022-02-031,6801,7131,6411,669729,0001,669
2022-02-021,6561,6861,6341,683507,5001,683
2022-02-011,6571,6871,6051,616622,4001,616
2022-01-311,5351,6461,5311,612813,9001,612
2022-01-281,5591,5651,4721,530840,7001,530
2022-01-271,6271,6531,5171,529913,2001,529
2022-01-261,5961,6551,5921,635629,3001,635
2022-01-251,6991,7151,5811,592896,9001,592
2022-01-241,6701,7111,6211,692808,0001,692
2022-01-211,7111,7331,6711,700760,6001,700
2022-01-201,7431,8031,6951,757928,5001,757
2022-01-191,8121,8491,7451,769973,2001,769
2022-01-181,8751,9181,8091,8581,203,3001,858
2022-01-171,9701,9701,8751,882678,4001,882
2022-01-141,9771,9941,9301,981596,4001,981
2022-01-131,9902,0441,9902,012569,4002,012
2022-01-121,9222,0351,9132,0151,233,9002,015
2022-01-112,0102,0201,8631,8821,412,5001,882
2022-01-072,1232,1242,0002,028857,1002,028
2022-01-062,1512,1752,0832,101759,0002,101
2022-01-052,2382,2382,1592,199633,3002,199
2022-01-042,1652,2842,1532,2371,181,9002,237

分割・併合履歴 : [2015-01-28]1株→2株 [2013-07-29]1株→200株