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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,196 | 1,212 | 1,165 | 1,188 | 440,600 | 1,188 |
| 2022-09-27 | 1,177 | 1,258 | 1,171 | 1,205 | 1,009,600 | 1,205 |
| 2022-09-26 | 1,116 | 1,195 | 1,116 | 1,156 | 912,700 | 1,156 |
| 2022-09-22 | 1,148 | 1,162 | 1,114 | 1,135 | 1,000,300 | 1,135 |
| 2022-09-21 | 1,250 | 1,250 | 1,162 | 1,173 | 818,200 | 1,173 |
| 2022-09-20 | 1,290 | 1,305 | 1,261 | 1,262 | 376,700 | 1,262 |
| 2022-09-16 | 1,296 | 1,315 | 1,275 | 1,302 | 422,000 | 1,302 |
| 2022-09-15 | 1,336 | 1,342 | 1,305 | 1,308 | 354,800 | 1,308 |
| 2022-09-14 | 1,349 | 1,371 | 1,336 | 1,336 | 502,900 | 1,336 |
| 2022-09-13 | 1,375 | 1,398 | 1,357 | 1,384 | 479,700 | 1,384 |
| 2022-09-12 | 1,456 | 1,470 | 1,373 | 1,373 | 1,152,300 | 1,373 |
| 2022-09-09 | 1,379 | 1,489 | 1,370 | 1,454 | 2,247,000 | 1,454 |
| 2022-09-08 | 1,311 | 1,377 | 1,291 | 1,363 | 1,401,800 | 1,363 |
| 2022-09-07 | 1,300 | 1,319 | 1,250 | 1,291 | 2,821,400 | 1,291 |
| 2022-09-06 | 1,516 | 1,550 | 1,405 | 1,405 | 2,405,500 | 1,405 |
| 2022-09-05 | 1,425 | 1,476 | 1,408 | 1,456 | 434,900 | 1,456 |
| 2022-09-02 | 1,453 | 1,463 | 1,400 | 1,434 | 578,600 | 1,434 |
| 2022-09-01 | 1,520 | 1,522 | 1,456 | 1,463 | 399,700 | 1,463 |
| 2022-08-31 | 1,505 | 1,531 | 1,489 | 1,509 | 523,100 | 1,509 |
| 2022-08-30 | 1,468 | 1,517 | 1,446 | 1,517 | 595,100 | 1,517 |
| 2022-08-29 | 1,516 | 1,540 | 1,446 | 1,455 | 1,131,700 | 1,455 |
| 2022-08-26 | 1,530 | 1,603 | 1,528 | 1,577 | 702,000 | 1,577 |
| 2022-08-25 | 1,555 | 1,564 | 1,507 | 1,521 | 332,200 | 1,521 |
| 2022-08-24 | 1,555 | 1,564 | 1,517 | 1,535 | 409,900 | 1,535 |
| 2022-08-23 | 1,510 | 1,558 | 1,488 | 1,547 | 334,800 | 1,547 |
| 2022-08-22 | 1,486 | 1,528 | 1,482 | 1,521 | 261,500 | 1,521 |
| 2022-08-19 | 1,518 | 1,530 | 1,495 | 1,503 | 294,800 | 1,503 |
| 2022-08-18 | 1,501 | 1,547 | 1,489 | 1,523 | 359,900 | 1,523 |
| 2022-08-17 | 1,480 | 1,528 | 1,474 | 1,513 | 449,200 | 1,513 |
| 2022-08-16 | 1,423 | 1,483 | 1,418 | 1,473 | 411,600 | 1,473 |
| 2022-08-15 | 1,456 | 1,459 | 1,428 | 1,432 | 236,300 | 1,432 |
| 2022-08-12 | 1,429 | 1,470 | 1,419 | 1,456 | 348,000 | 1,456 |
| 2022-08-10 | 1,432 | 1,439 | 1,401 | 1,407 | 244,900 | 1,407 |
| 2022-08-09 | 1,433 | 1,457 | 1,418 | 1,452 | 219,900 | 1,452 |
| 2022-08-08 | 1,431 | 1,446 | 1,409 | 1,427 | 306,900 | 1,427 |
| 2022-08-05 | 1,394 | 1,485 | 1,393 | 1,430 | 644,700 | 1,430 |
| 2022-08-04 | 1,365 | 1,418 | 1,358 | 1,410 | 529,100 | 1,410 |
| 2022-08-03 | 1,408 | 1,421 | 1,358 | 1,361 | 571,400 | 1,361 |
| 2022-08-02 | 1,443 | 1,480 | 1,395 | 1,407 | 677,100 | 1,407 |
| 2022-08-01 | 1,460 | 1,483 | 1,442 | 1,463 | 249,400 | 1,463 |
| 2022-07-29 | 1,499 | 1,499 | 1,453 | 1,464 | 252,900 | 1,464 |
| 2022-07-28 | 1,445 | 1,502 | 1,441 | 1,497 | 422,400 | 1,497 |
| 2022-07-27 | 1,410 | 1,445 | 1,408 | 1,442 | 204,800 | 1,442 |
| 2022-07-26 | 1,419 | 1,423 | 1,397 | 1,410 | 178,800 | 1,410 |
| 2022-07-25 | 1,451 | 1,451 | 1,415 | 1,423 | 210,100 | 1,423 |
| 2022-07-22 | 1,456 | 1,472 | 1,436 | 1,464 | 153,100 | 1,464 |
| 2022-07-21 | 1,420 | 1,465 | 1,419 | 1,465 | 247,000 | 1,465 |
| 2022-07-20 | 1,444 | 1,445 | 1,418 | 1,418 | 301,700 | 1,418 |
| 2022-07-19 | 1,465 | 1,470 | 1,420 | 1,420 | 307,200 | 1,420 |
| 2022-07-15 | 1,514 | 1,523 | 1,466 | 1,470 | 342,100 | 1,470 |
| 2022-07-14 | 1,535 | 1,572 | 1,518 | 1,518 | 579,600 | 1,518 |
| 2022-07-13 | 1,459 | 1,557 | 1,456 | 1,542 | 1,075,300 | 1,542 |
| 2022-07-12 | 1,430 | 1,455 | 1,405 | 1,453 | 400,200 | 1,453 |
| 2022-07-11 | 1,465 | 1,465 | 1,412 | 1,418 | 347,100 | 1,418 |
| 2022-07-08 | 1,388 | 1,465 | 1,371 | 1,439 | 676,800 | 1,439 |
| 2022-07-07 | 1,391 | 1,395 | 1,358 | 1,380 | 241,200 | 1,380 |
| 2022-07-06 | 1,382 | 1,421 | 1,380 | 1,380 | 396,500 | 1,380 |
| 2022-07-05 | 1,386 | 1,407 | 1,381 | 1,391 | 259,400 | 1,391 |
| 2022-07-04 | 1,370 | 1,392 | 1,353 | 1,379 | 291,800 | 1,379 |
| 2022-07-01 | 1,408 | 1,420 | 1,346 | 1,354 | 456,800 | 1,354 |
| 2022-06-30 | 1,444 | 1,444 | 1,383 | 1,409 | 448,100 | 1,409 |
| 2022-06-29 | 1,410 | 1,448 | 1,375 | 1,424 | 591,100 | 1,424 |
| 2022-06-28 | 1,407 | 1,464 | 1,400 | 1,432 | 399,600 | 1,432 |
| 2022-06-27 | 1,425 | 1,443 | 1,402 | 1,419 | 507,600 | 1,419 |
| 2022-06-24 | 1,369 | 1,423 | 1,352 | 1,419 | 655,700 | 1,419 |
| 2022-06-23 | 1,367 | 1,400 | 1,340 | 1,340 | 434,700 | 1,340 |
| 2022-06-22 | 1,410 | 1,414 | 1,343 | 1,360 | 560,100 | 1,360 |
| 2022-06-21 | 1,335 | 1,420 | 1,312 | 1,401 | 856,500 | 1,401 |
| 2022-06-20 | 1,398 | 1,406 | 1,305 | 1,310 | 885,100 | 1,310 |
| 2022-06-17 | 1,441 | 1,491 | 1,370 | 1,370 | 1,418,900 | 1,370 |
| 2022-06-16 | 1,527 | 1,542 | 1,469 | 1,470 | 761,800 | 1,470 |
| 2022-06-15 | 1,459 | 1,514 | 1,450 | 1,483 | 1,073,000 | 1,483 |
| 2022-06-14 | 1,455 | 1,484 | 1,390 | 1,454 | 1,494,100 | 1,454 |
| 2022-06-13 | 1,572 | 1,628 | 1,495 | 1,502 | 1,808,300 | 1,502 |
| 2022-06-10 | 1,551 | 1,650 | 1,527 | 1,612 | 2,322,900 | 1,612 |
| 2022-06-09 | 1,475 | 1,583 | 1,464 | 1,583 | 2,364,100 | 1,583 |
| 2022-06-08 | 1,393 | 1,475 | 1,372 | 1,470 | 1,677,300 | 1,470 |
| 2022-06-07 | 1,366 | 1,407 | 1,333 | 1,379 | 2,174,400 | 1,379 |
| 2022-06-06 | 1,303 | 1,443 | 1,255 | 1,369 | 6,427,100 | 1,369 |
| 2022-06-03 | 1,541 | 1,551 | 1,483 | 1,483 | 1,205,000 | 1,483 |
| 2022-06-02 | 1,575 | 1,576 | 1,530 | 1,533 | 843,700 | 1,533 |
| 2022-06-01 | 1,584 | 1,600 | 1,571 | 1,586 | 374,200 | 1,586 |
| 2022-05-31 | 1,605 | 1,616 | 1,571 | 1,581 | 504,400 | 1,581 |
| 2022-05-30 | 1,625 | 1,627 | 1,572 | 1,605 | 761,500 | 1,605 |
| 2022-05-27 | 1,678 | 1,680 | 1,602 | 1,605 | 471,600 | 1,605 |
| 2022-05-26 | 1,652 | 1,695 | 1,642 | 1,642 | 448,700 | 1,642 |
| 2022-05-25 | 1,662 | 1,662 | 1,617 | 1,651 | 418,900 | 1,651 |
| 2022-05-24 | 1,722 | 1,725 | 1,650 | 1,662 | 545,900 | 1,662 |
| 2022-05-23 | 1,735 | 1,760 | 1,707 | 1,726 | 478,100 | 1,726 |
| 2022-05-20 | 1,690 | 1,729 | 1,640 | 1,729 | 502,500 | 1,729 |
| 2022-05-19 | 1,610 | 1,695 | 1,608 | 1,664 | 509,900 | 1,664 |
| 2022-05-18 | 1,658 | 1,706 | 1,657 | 1,674 | 514,900 | 1,674 |
| 2022-05-17 | 1,695 | 1,695 | 1,631 | 1,642 | 533,800 | 1,642 |
| 2022-05-16 | 1,752 | 1,763 | 1,682 | 1,692 | 620,100 | 1,692 |
| 2022-05-13 | 1,664 | 1,753 | 1,643 | 1,728 | 846,700 | 1,728 |
| 2022-05-12 | 1,617 | 1,670 | 1,602 | 1,642 | 839,400 | 1,642 |
| 2022-05-11 | 1,616 | 1,667 | 1,568 | 1,657 | 872,900 | 1,657 |
| 2022-05-10 | 1,550 | 1,629 | 1,512 | 1,629 | 1,011,100 | 1,629 |
| 2022-05-09 | 1,576 | 1,611 | 1,566 | 1,573 | 460,200 | 1,573 |
| 2022-05-06 | 1,654 | 1,670 | 1,583 | 1,594 | 1,054,700 | 1,594 |
| 2022-05-02 | 1,685 | 1,730 | 1,653 | 1,667 | 764,700 | 1,667 |
| 2022-04-28 | 1,768 | 1,808 | 1,716 | 1,729 | 902,200 | 1,729 |
| 2022-04-27 | 1,801 | 1,825 | 1,755 | 1,796 | 1,802,700 | 1,796 |
| 2022-04-26 | 1,759 | 1,872 | 1,746 | 1,868 | 1,250,800 | 1,868 |
| 2022-04-25 | 1,671 | 1,747 | 1,670 | 1,719 | 741,200 | 1,719 |
| 2022-04-22 | 1,791 | 1,802 | 1,710 | 1,723 | 863,100 | 1,723 |
| 2022-04-21 | 1,811 | 1,838 | 1,796 | 1,816 | 487,400 | 1,816 |
| 2022-04-20 | 1,859 | 1,869 | 1,812 | 1,822 | 534,400 | 1,822 |
| 2022-04-19 | 1,848 | 1,873 | 1,813 | 1,835 | 493,400 | 1,835 |
| 2022-04-18 | 1,864 | 1,887 | 1,813 | 1,848 | 583,100 | 1,848 |
| 2022-04-15 | 1,885 | 1,923 | 1,845 | 1,891 | 616,600 | 1,891 |
| 2022-04-14 | 1,935 | 1,945 | 1,866 | 1,923 | 835,300 | 1,923 |
| 2022-04-13 | 1,850 | 1,940 | 1,834 | 1,935 | 970,700 | 1,935 |
| 2022-04-12 | 1,764 | 1,876 | 1,762 | 1,850 | 1,298,800 | 1,850 |
| 2022-04-11 | 1,823 | 1,840 | 1,766 | 1,788 | 919,500 | 1,788 |
| 2022-04-08 | 1,855 | 1,894 | 1,810 | 1,842 | 963,400 | 1,842 |
| 2022-04-07 | 1,985 | 1,991 | 1,800 | 1,809 | 2,193,300 | 1,809 |
| 2022-04-06 | 2,107 | 2,120 | 2,011 | 2,026 | 1,235,800 | 2,026 |
| 2022-04-05 | 2,079 | 2,163 | 2,025 | 2,153 | 1,384,300 | 2,153 |
| 2022-04-04 | 1,959 | 2,058 | 1,941 | 2,057 | 1,094,800 | 2,057 |
| 2022-04-01 | 1,963 | 1,978 | 1,908 | 1,936 | 803,000 | 1,936 |
| 2022-03-31 | 2,014 | 2,048 | 1,943 | 1,982 | 1,237,700 | 1,982 |
| 2022-03-30 | 2,048 | 2,080 | 1,988 | 2,035 | 938,400 | 2,035 |
| 2022-03-29 | 2,038 | 2,089 | 1,958 | 2,020 | 1,309,100 | 2,020 |
| 2022-03-28 | 2,074 | 2,105 | 2,041 | 2,056 | 918,300 | 2,056 |
| 2022-03-25 | 2,222 | 2,223 | 2,096 | 2,104 | 1,604,000 | 2,104 |
| 2022-03-24 | 2,157 | 2,258 | 2,131 | 2,243 | 1,656,000 | 2,243 |
| 2022-03-23 | 2,096 | 2,209 | 2,039 | 2,189 | 1,805,500 | 2,189 |
| 2022-03-22 | 2,166 | 2,174 | 2,066 | 2,070 | 1,542,000 | 2,070 |
| 2022-03-18 | 2,217 | 2,225 | 2,137 | 2,164 | 1,686,400 | 2,164 |
| 2022-03-17 | 2,239 | 2,253 | 2,130 | 2,227 | 2,886,600 | 2,227 |
| 2022-03-16 | 2,140 | 2,224 | 2,109 | 2,209 | 2,608,800 | 2,209 |
| 2022-03-15 | 2,142 | 2,152 | 2,031 | 2,094 | 3,768,400 | 2,094 |
| 2022-03-14 | 1,860 | 2,100 | 1,855 | 2,094 | 3,919,100 | 2,094 |
| 2022-03-11 | 1,770 | 1,934 | 1,754 | 1,859 | 3,987,200 | 1,859 |
| 2022-03-10 | 1,700 | 1,824 | 1,667 | 1,781 | 2,222,400 | 1,781 |
| 2022-03-09 | 1,582 | 1,660 | 1,556 | 1,647 | 1,648,200 | 1,647 |
| 2022-03-08 | 1,452 | 1,580 | 1,450 | 1,554 | 2,257,400 | 1,554 |
| 2022-03-07 | 1,472 | 1,597 | 1,469 | 1,562 | 1,792,700 | 1,562 |
| 2022-03-04 | 1,747 | 1,747 | 1,540 | 1,552 | 3,602,200 | 1,552 |
| 2022-03-03 | 1,670 | 1,683 | 1,617 | 1,643 | 711,900 | 1,643 |
| 2022-03-02 | 1,656 | 1,695 | 1,605 | 1,630 | 860,400 | 1,630 |
| 2022-03-01 | 1,611 | 1,705 | 1,600 | 1,690 | 848,300 | 1,690 |
| 2022-02-28 | 1,550 | 1,603 | 1,491 | 1,596 | 1,028,700 | 1,596 |
| 2022-02-25 | 1,460 | 1,526 | 1,437 | 1,516 | 838,600 | 1,516 |
| 2022-02-24 | 1,489 | 1,507 | 1,390 | 1,400 | 1,025,700 | 1,400 |
| 2022-02-22 | 1,511 | 1,552 | 1,492 | 1,504 | 527,000 | 1,504 |
| 2022-02-21 | 1,570 | 1,589 | 1,519 | 1,565 | 605,600 | 1,565 |
| 2022-02-18 | 1,608 | 1,629 | 1,552 | 1,611 | 701,300 | 1,611 |
| 2022-02-17 | 1,698 | 1,704 | 1,638 | 1,648 | 437,100 | 1,648 |
| 2022-02-16 | 1,708 | 1,726 | 1,663 | 1,693 | 464,800 | 1,693 |
| 2022-02-15 | 1,651 | 1,705 | 1,641 | 1,668 | 536,100 | 1,668 |
| 2022-02-14 | 1,632 | 1,664 | 1,627 | 1,656 | 681,100 | 1,656 |
| 2022-02-10 | 1,705 | 1,748 | 1,692 | 1,700 | 733,800 | 1,700 |
| 2022-02-09 | 1,669 | 1,700 | 1,643 | 1,680 | 733,000 | 1,680 |
| 2022-02-08 | 1,636 | 1,674 | 1,622 | 1,648 | 553,300 | 1,648 |
| 2022-02-07 | 1,680 | 1,696 | 1,626 | 1,632 | 694,200 | 1,632 |
| 2022-02-04 | 1,665 | 1,701 | 1,637 | 1,666 | 743,500 | 1,666 |
| 2022-02-03 | 1,680 | 1,713 | 1,641 | 1,669 | 729,000 | 1,669 |
| 2022-02-02 | 1,656 | 1,686 | 1,634 | 1,683 | 507,500 | 1,683 |
| 2022-02-01 | 1,657 | 1,687 | 1,605 | 1,616 | 622,400 | 1,616 |
| 2022-01-31 | 1,535 | 1,646 | 1,531 | 1,612 | 813,900 | 1,612 |
| 2022-01-28 | 1,559 | 1,565 | 1,472 | 1,530 | 840,700 | 1,530 |
| 2022-01-27 | 1,627 | 1,653 | 1,517 | 1,529 | 913,200 | 1,529 |
| 2022-01-26 | 1,596 | 1,655 | 1,592 | 1,635 | 629,300 | 1,635 |
| 2022-01-25 | 1,699 | 1,715 | 1,581 | 1,592 | 896,900 | 1,592 |
| 2022-01-24 | 1,670 | 1,711 | 1,621 | 1,692 | 808,000 | 1,692 |
| 2022-01-21 | 1,711 | 1,733 | 1,671 | 1,700 | 760,600 | 1,700 |
| 2022-01-20 | 1,743 | 1,803 | 1,695 | 1,757 | 928,500 | 1,757 |
| 2022-01-19 | 1,812 | 1,849 | 1,745 | 1,769 | 973,200 | 1,769 |
| 2022-01-18 | 1,875 | 1,918 | 1,809 | 1,858 | 1,203,300 | 1,858 |
| 2022-01-17 | 1,970 | 1,970 | 1,875 | 1,882 | 678,400 | 1,882 |
| 2022-01-14 | 1,977 | 1,994 | 1,930 | 1,981 | 596,400 | 1,981 |
| 2022-01-13 | 1,990 | 2,044 | 1,990 | 2,012 | 569,400 | 2,012 |
| 2022-01-12 | 1,922 | 2,035 | 1,913 | 2,015 | 1,233,900 | 2,015 |
| 2022-01-11 | 2,010 | 2,020 | 1,863 | 1,882 | 1,412,500 | 1,882 |
| 2022-01-07 | 2,123 | 2,124 | 2,000 | 2,028 | 857,100 | 2,028 |
| 2022-01-06 | 2,151 | 2,175 | 2,083 | 2,101 | 759,000 | 2,101 |
| 2022-01-05 | 2,238 | 2,238 | 2,159 | 2,199 | 633,300 | 2,199 |
| 2022-01-04 | 2,165 | 2,284 | 2,153 | 2,237 | 1,181,900 | 2,237 |
分割・併合履歴 ： [2015-01-28]1株→2株 [2013-07-29]1株→200株
