株式2929 (株)ファーマフーズ の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-04-20 | 3,330 | 3,470 | 3,310 | 3,445 | 2,763,500 | 3,445 |
| 2021-04-19 | 3,595 | 3,610 | 3,435 | 3,460 | 3,830,500 | 3,460 |
| 2021-04-16 | 3,460 | 3,615 | 3,425 | 3,610 | 3,776,600 | 3,610 |
| 2021-04-15 | 3,440 | 3,565 | 3,390 | 3,485 | 3,927,300 | 3,485 |
| 2021-04-14 | 3,445 | 3,495 | 3,275 | 3,445 | 4,718,700 | 3,445 |
| 2021-04-13 | 3,170 | 3,415 | 3,170 | 3,395 | 3,552,400 | 3,395 |
| 2021-04-12 | 3,315 | 3,330 | 3,180 | 3,185 | 2,196,500 | 3,185 |
| 2021-04-09 | 3,350 | 3,410 | 3,270 | 3,310 | 2,869,500 | 3,310 |
| 2021-04-08 | 3,290 | 3,360 | 3,155 | 3,320 | 4,421,700 | 3,320 |
| 2021-04-07 | 3,365 | 3,525 | 3,275 | 3,310 | 3,696,900 | 3,310 |
| 2021-04-06 | 3,560 | 3,575 | 3,385 | 3,390 | 2,775,300 | 3,390 |
| 2021-04-05 | 3,695 | 3,700 | 3,490 | 3,585 | 2,688,800 | 3,585 |
| 2021-04-02 | 3,795 | 3,820 | 3,585 | 3,650 | 5,053,600 | 3,650 |
| 2021-04-01 | 3,590 | 3,795 | 3,530 | 3,795 | 4,170,500 | 3,795 |
| 2021-03-31 | 3,425 | 3,625 | 3,360 | 3,570 | 3,643,600 | 3,570 |
| 2021-03-30 | 3,405 | 3,495 | 3,305 | 3,435 | 4,512,300 | 3,435 |
| 2021-03-29 | 3,505 | 3,525 | 3,380 | 3,425 | 3,125,300 | 3,425 |
| 2021-03-26 | 3,310 | 3,520 | 3,245 | 3,465 | 4,194,400 | 3,465 |
| 2021-03-25 | 3,330 | 3,445 | 3,130 | 3,240 | 4,410,800 | 3,240 |
| 2021-03-24 | 3,615 | 3,680 | 3,335 | 3,400 | 5,160,600 | 3,400 |
| 2021-03-23 | 3,520 | 3,745 | 3,425 | 3,715 | 5,205,400 | 3,715 |
| 2021-03-22 | 3,665 | 3,715 | 3,400 | 3,470 | 5,781,900 | 3,470 |
| 2021-03-19 | 3,400 | 3,595 | 3,395 | 3,590 | 4,838,900 | 3,590 |
| 2021-03-18 | 3,255 | 3,455 | 3,230 | 3,430 | 5,004,600 | 3,430 |
| 2021-03-17 | 3,125 | 3,225 | 3,065 | 3,190 | 2,226,400 | 3,190 |
| 2021-03-16 | 3,240 | 3,325 | 3,085 | 3,195 | 4,960,800 | 3,195 |
| 2021-03-15 | 2,916 | 3,200 | 2,915 | 3,155 | 5,928,900 | 3,155 |
| 2021-03-12 | 2,810 | 2,928 | 2,810 | 2,901 | 5,446,700 | 2,901 |
| 2021-03-11 | 2,598 | 2,819 | 2,560 | 2,794 | 4,472,000 | 2,794 |
| 2021-03-10 | 2,613 | 2,656 | 2,574 | 2,583 | 2,406,900 | 2,583 |
| 2021-03-09 | 2,580 | 2,715 | 2,505 | 2,607 | 6,002,400 | 2,607 |
| 2021-03-08 | 2,955 | 2,985 | 2,580 | 2,604 | 6,111,200 | 2,604 |
| 2021-03-05 | 2,941 | 3,025 | 2,787 | 2,895 | 4,659,800 | 2,895 |
| 2021-03-04 | 3,045 | 3,090 | 2,902 | 2,917 | 3,749,600 | 2,917 |
| 2021-03-03 | 3,190 | 3,265 | 3,085 | 3,110 | 1,861,300 | 3,110 |
| 2021-03-02 | 3,280 | 3,350 | 3,170 | 3,195 | 1,922,000 | 3,195 |
| 2021-03-01 | 3,460 | 3,470 | 3,225 | 3,245 | 2,454,900 | 3,245 |
| 2021-02-26 | 3,290 | 3,455 | 3,210 | 3,365 | 3,956,900 | 3,365 |
| 2021-02-25 | 3,170 | 3,365 | 3,140 | 3,360 | 3,368,900 | 3,360 |
| 2021-02-24 | 3,170 | 3,250 | 3,080 | 3,080 | 2,141,200 | 3,080 |
| 2021-02-22 | 3,155 | 3,225 | 3,050 | 3,195 | 1,933,300 | 3,195 |
| 2021-02-19 | 3,130 | 3,250 | 3,055 | 3,120 | 2,308,700 | 3,120 |
| 2021-02-18 | 3,060 | 3,310 | 3,060 | 3,185 | 3,257,700 | 3,185 |
| 2021-02-17 | 3,070 | 3,200 | 2,954 | 3,120 | 5,716,600 | 3,120 |
| 2021-02-16 | 3,290 | 3,430 | 3,120 | 3,160 | 5,844,000 | 3,160 |
| 2021-02-15 | 3,450 | 3,700 | 3,220 | 3,350 | 7,159,600 | 3,350 |
| 2021-02-12 | 3,550 | 3,620 | 3,415 | 3,510 | 4,076,300 | 3,510 |
| 2021-02-10 | 3,255 | 3,620 | 3,205 | 3,610 | 6,576,200 | 3,610 |
| 2021-02-09 | 3,350 | 3,360 | 3,085 | 3,295 | 6,839,600 | 3,295 |
| 2021-02-08 | 3,120 | 3,465 | 3,070 | 3,400 | 10,840,600 | 3,400 |
| 2021-02-05 | 2,990 | 3,100 | 2,950 | 3,075 | 8,989,700 | 3,075 |
| 2021-02-04 | 2,720 | 2,748 | 2,616 | 2,690 | 5,494,900 | 2,690 |
| 2021-02-03 | 2,454 | 2,654 | 2,421 | 2,645 | 4,715,800 | 2,645 |
| 2021-02-02 | 2,510 | 2,520 | 2,315 | 2,448 | 5,736,700 | 2,448 |
| 2021-02-01 | 2,545 | 2,618 | 2,518 | 2,531 | 2,575,500 | 2,531 |
| 2021-01-29 | 2,768 | 2,797 | 2,484 | 2,577 | 7,068,700 | 2,577 |
| 2021-01-28 | 2,600 | 2,870 | 2,567 | 2,748 | 16,086,800 | 2,748 |
| 2021-01-27 | 2,553 | 2,670 | 2,433 | 2,654 | 10,748,600 | 2,654 |
| 2021-01-26 | 2,330 | 2,480 | 2,286 | 2,311 | 5,173,200 | 2,311 |
| 2021-01-25 | 2,217 | 2,369 | 2,196 | 2,368 | 3,711,200 | 2,368 |
| 2021-01-22 | 2,190 | 2,208 | 2,151 | 2,189 | 1,882,500 | 2,189 |
| 2021-01-21 | 2,131 | 2,222 | 2,095 | 2,212 | 2,853,900 | 2,212 |
| 2021-01-20 | 2,213 | 2,240 | 2,084 | 2,096 | 3,870,900 | 2,096 |
| 2021-01-19 | 2,123 | 2,204 | 2,096 | 2,184 | 3,023,400 | 2,184 |
| 2021-01-18 | 2,024 | 2,118 | 1,993 | 2,090 | 2,546,500 | 2,090 |
| 2021-01-15 | 1,950 | 2,043 | 1,890 | 2,029 | 2,631,200 | 2,029 |
| 2021-01-14 | 2,102 | 2,162 | 1,932 | 1,950 | 4,572,000 | 1,950 |
| 2021-01-13 | 1,930 | 2,065 | 1,930 | 2,056 | 2,725,700 | 2,056 |
| 2021-01-12 | 1,900 | 1,987 | 1,892 | 1,950 | 1,666,700 | 1,950 |
| 2021-01-08 | 1,976 | 1,992 | 1,877 | 1,917 | 2,692,800 | 1,917 |
| 2021-01-07 | 1,951 | 2,060 | 1,928 | 1,966 | 2,819,300 | 1,966 |
| 2021-01-06 | 1,927 | 1,973 | 1,894 | 1,926 | 2,096,000 | 1,926 |
| 2021-01-05 | 2,028 | 2,029 | 1,921 | 1,940 | 2,465,200 | 1,940 |
| 2021-01-04 | 2,071 | 2,080 | 1,953 | 2,014 | 2,684,300 | 2,014 |
分割・併合履歴 ： [2015-01-28]1株→2株 [2013-07-29]1株→200株
