2929 (株)ファーマフーズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-01	1,273	1,285	1,240	1,241	384,600	1,241
2023-11-30	1,270	1,289	1,266	1,283	234,900	1,283
2023-11-29	1,302	1,324	1,271	1,275	383,700	1,275
2023-11-28	1,300	1,308	1,291	1,291	235,700	1,291
2023-11-27	1,337	1,360	1,304	1,308	268,200	1,308
2023-11-24	1,346	1,348	1,318	1,320	172,400	1,320
2023-11-22	1,371	1,371	1,327	1,328	244,300	1,328
2023-11-21	1,409	1,413	1,366	1,373	272,600	1,373
2023-11-20	1,367	1,423	1,362	1,409	386,500	1,409
2023-11-17	1,350	1,364	1,331	1,363	241,500	1,363
2023-11-16	1,341	1,392	1,341	1,366	192,900	1,366
2023-11-15	1,365	1,393	1,347	1,361	244,000	1,361
2023-11-14	1,358	1,387	1,345	1,347	234,200	1,347
2023-11-13	1,365	1,386	1,344	1,348	162,100	1,348
2023-11-10	1,347	1,365	1,334	1,357	151,300	1,357
2023-11-09	1,347	1,371	1,334	1,365	165,500	1,365
2023-11-08	1,377	1,385	1,338	1,360	239,000	1,360
2023-11-07	1,357	1,363	1,333	1,347	224,400	1,347
2023-11-06	1,395	1,399	1,375	1,377	164,400	1,377
2023-11-02	1,329	1,378	1,329	1,372	250,900	1,372
2023-11-01	1,335	1,335	1,301	1,319	163,300	1,319
2023-10-31	1,313	1,342	1,297	1,322	175,500	1,322
2023-10-30	1,317	1,337	1,310	1,313	138,800	1,313
2023-10-27	1,302	1,326	1,285	1,324	167,000	1,324
2023-10-26	1,290	1,336	1,288	1,302	182,900	1,302
2023-10-25	1,335	1,348	1,312	1,313	151,600	1,313
2023-10-24	1,343	1,348	1,278	1,311	299,400	1,311
2023-10-23	1,400	1,420	1,349	1,349	270,000	1,349
2023-10-20	1,387	1,415	1,384	1,400	159,700	1,400
2023-10-19	1,403	1,413	1,390	1,400	211,400	1,400
2023-10-18	1,429	1,436	1,400	1,433	155,700	1,433
2023-10-17	1,428	1,443	1,413	1,422	201,300	1,422
2023-10-16	1,397	1,415	1,381	1,400	187,100	1,400
2023-10-13	1,401	1,408	1,397	1,400	235,700	1,400
2023-10-12	1,432	1,432	1,400	1,418	218,300	1,418
2023-10-11	1,418	1,459	1,416	1,424	160,800	1,424
2023-10-10	1,465	1,469	1,418	1,427	222,600	1,427
2023-10-06	1,447	1,463	1,436	1,452	146,400	1,452
2023-10-05	1,411	1,439	1,400	1,438	198,600	1,438
2023-10-04	1,392	1,421	1,388	1,395	378,400	1,395
2023-10-03	1,465	1,470	1,420	1,427	294,900	1,427
2023-10-02	1,519	1,541	1,474	1,477	314,500	1,477
2023-09-29	1,550	1,560	1,520	1,523	230,600	1,523
2023-09-28	1,583	1,590	1,546	1,551	185,900	1,551
2023-09-27	1,544	1,586	1,544	1,582	206,900	1,582
2023-09-26	1,570	1,577	1,539	1,555	183,000	1,555
2023-09-25	1,528	1,575	1,525	1,569	236,800	1,569
2023-09-22	1,509	1,537	1,487	1,527	225,500	1,527
2023-09-21	1,544	1,554	1,510	1,520	226,300	1,520
2023-09-20	1,542	1,593	1,542	1,557	268,500	1,557
2023-09-19	1,561	1,561	1,530	1,555	251,600	1,555
2023-09-15	1,522	1,573	1,514	1,562	468,700	1,562
2023-09-14	1,557	1,557	1,486	1,504	437,800	1,504
2023-09-13	1,567	1,574	1,501	1,557	581,800	1,557
2023-09-12	1,399	1,568	1,390	1,567	1,362,200	1,567
2023-09-11	1,571	1,594	1,537	1,545	567,800	1,545
2023-09-08	1,529	1,561	1,528	1,551	268,800	1,551
2023-09-07	1,577	1,581	1,532	1,540	477,800	1,540
2023-09-06	1,607	1,614	1,583	1,587	265,200	1,587
2023-09-05	1,629	1,639	1,596	1,610	382,700	1,610
2023-09-04	1,660	1,663	1,631	1,639	205,700	1,639
2023-09-01	1,641	1,658	1,623	1,656	203,300	1,656
2023-08-31	1,700	1,716	1,643	1,645	340,100	1,645
2023-08-30	1,720	1,724	1,682	1,687	264,300	1,687
2023-08-29	1,689	1,722	1,671	1,710	344,800	1,710
2023-08-28	1,622	1,682	1,614	1,681	396,600	1,681
2023-08-25	1,583	1,623	1,563	1,613	263,200	1,613
2023-08-24	1,629	1,630	1,581	1,581	392,600	1,581
2023-08-23	1,639	1,646	1,625	1,629	176,200	1,629
2023-08-22	1,624	1,662	1,624	1,650	200,900	1,650
2023-08-21	1,601	1,640	1,601	1,624	164,400	1,624
2023-08-18	1,614	1,627	1,592	1,613	224,500	1,613
2023-08-17	1,653	1,653	1,586	1,628	472,500	1,628
2023-08-16	1,682	1,699	1,675	1,679	228,300	1,679
2023-08-15	1,676	1,708	1,670	1,698	337,100	1,698
2023-08-14	1,708	1,711	1,666	1,682	439,900	1,682
2023-08-10	1,746	1,784	1,704	1,728	704,900	1,728
2023-08-09	1,697	1,755	1,690	1,747	486,900	1,747
2023-08-08	1,701	1,716	1,689	1,708	247,700	1,708
2023-08-07	1,673	1,711	1,658	1,711	276,400	1,711
2023-08-04	1,674	1,692	1,665	1,690	227,300	1,690
2023-08-03	1,648	1,688	1,638	1,674	377,100	1,674
2023-08-02	1,670	1,686	1,655	1,671	332,600	1,671
2023-08-01	1,675	1,684	1,632	1,682	519,200	1,682
2023-07-31	1,668	1,696	1,650	1,676	642,900	1,676
2023-07-28	1,661	1,673	1,635	1,664	582,600	1,664
2023-07-27	1,650	1,689	1,640	1,684	754,200	1,684
2023-07-26	1,620	1,670	1,616	1,666	848,900	1,666
2023-07-25	1,575	1,622	1,563	1,622	729,400	1,622
2023-07-24	1,632	1,636	1,588	1,592	1,535,600	1,592
2023-07-21	1,603	1,632	1,575	1,631	1,310,800	1,631
2023-07-20	1,659	1,697	1,611	1,623	2,533,500	1,623
2023-07-19	1,950	1,954	1,606	1,658	8,502,000	1,658
2023-07-18	1,815	1,829	1,787	1,815	306,000	1,815
2023-07-14	1,847	1,855	1,802	1,813	244,700	1,813
2023-07-13	1,811	1,838	1,783	1,827	353,800	1,827
2023-07-12	1,833	1,838	1,814	1,815	315,000	1,815
2023-07-11	1,900	1,918	1,827	1,827	544,400	1,827
2023-07-10	1,910	1,942	1,885	1,898	404,400	1,898
2023-07-07	1,902	1,961	1,902	1,928	404,800	1,928
2023-07-06	1,956	1,957	1,901	1,911	453,800	1,911
2023-07-05	2,027	2,029	1,947	1,956	557,700	1,956
2023-07-04	2,018	2,046	1,946	2,025	752,200	2,025
2023-07-03	2,100	2,106	2,020	2,028	462,100	2,028
2023-06-30	2,051	2,094	2,039	2,076	375,100	2,076
2023-06-29	2,137	2,156	2,081	2,099	362,600	2,099
2023-06-28	2,061	2,114	2,028	2,103	589,300	2,103
2023-06-27	2,168	2,199	2,038	2,052	890,300	2,052
2023-06-26	2,150	2,251	2,138	2,212	886,400	2,212
2023-06-23	2,320	2,336	2,114	2,191	1,804,600	2,191
2023-06-22	2,100	2,344	2,092	2,324	2,906,800	2,324
2023-06-21	2,039	2,130	2,017	2,104	837,100	2,104
2023-06-20	1,981	2,054	1,938	2,051	773,300	2,051
2023-06-19	1,951	2,025	1,936	1,999	1,018,000	1,999
2023-06-16	1,859	1,970	1,859	1,927	974,400	1,927
2023-06-15	1,850	1,897	1,831	1,858	451,100	1,858
2023-06-14	1,880	1,880	1,816	1,855	552,100	1,855
2023-06-13	1,855	1,918	1,853	1,862	668,500	1,862
2023-06-12	1,878	1,904	1,840	1,871	673,700	1,871
2023-06-09	1,948	1,962	1,851	1,864	1,155,900	1,864
2023-06-08	2,132	2,147	1,888	1,924	3,026,800	1,924
2023-06-07	2,150	2,252	2,135	2,164	4,711,900	2,164
2023-06-06	1,927	2,188	1,845	2,126	7,847,500	2,126
2023-06-05	1,824	1,840	1,779	1,801	573,400	1,801
2023-06-02	1,740	1,788	1,732	1,784	252,200	1,784
2023-06-01	1,787	1,789	1,739	1,740	327,000	1,740
2023-05-31	1,780	1,813	1,769	1,789	221,000	1,789
2023-05-30	1,802	1,822	1,782	1,797	201,200	1,797
2023-05-29	1,767	1,826	1,749	1,811	326,300	1,811
2023-05-26	1,807	1,807	1,731	1,736	364,500	1,736
2023-05-25	1,819	1,839	1,791	1,798	230,200	1,798
2023-05-24	1,795	1,847	1,777	1,827	208,900	1,827
2023-05-23	1,831	1,853	1,808	1,810	299,500	1,810
2023-05-22	1,807	1,858	1,800	1,827	295,900	1,827
2023-05-19	1,785	1,813	1,776	1,797	223,900	1,797
2023-05-18	1,808	1,808	1,773	1,781	213,500	1,781
2023-05-17	1,802	1,817	1,767	1,771	244,300	1,771
2023-05-16	1,820	1,824	1,792	1,824	227,300	1,824
2023-05-15	1,755	1,818	1,741	1,818	388,500	1,818
2023-05-12	1,731	1,760	1,724	1,740	188,400	1,740
2023-05-11	1,751	1,785	1,737	1,749	263,900	1,749
2023-05-10	1,850	1,850	1,761	1,763	414,600	1,763
2023-05-09	1,751	1,836	1,751	1,836	637,200	1,836
2023-05-08	1,667	1,764	1,667	1,746	449,400	1,746
2023-05-02	1,706	1,712	1,666	1,667	270,500	1,667
2023-05-01	1,769	1,785	1,688	1,694	343,400	1,694
2023-04-28	1,727	1,767	1,716	1,754	465,000	1,754
2023-04-27	1,700	1,745	1,696	1,719	481,600	1,719
2023-04-26	1,678	1,734	1,666	1,719	374,900	1,719
2023-04-25	1,700	1,706	1,658	1,683	279,600	1,683
2023-04-24	1,685	1,718	1,680	1,680	271,500	1,680
2023-04-21	1,665	1,688	1,648	1,681	254,600	1,681
2023-04-20	1,698	1,731	1,673	1,678	428,600	1,678
2023-04-19	1,741	1,768	1,703	1,713	551,900	1,713
2023-04-18	1,639	1,769	1,638	1,756	849,600	1,756
2023-04-17	1,590	1,646	1,587	1,643	564,800	1,643
2023-04-14	1,565	1,616	1,565	1,590	541,100	1,590
2023-04-13	1,508	1,559	1,505	1,549	286,300	1,549
2023-04-12	1,546	1,563	1,523	1,530	348,500	1,530
2023-04-11	1,544	1,559	1,522	1,537	395,300	1,537
2023-04-10	1,471	1,524	1,470	1,523	548,600	1,523
2023-04-07	1,432	1,480	1,432	1,449	496,900	1,449
2023-04-06	1,367	1,410	1,361	1,410	220,000	1,410
2023-04-05	1,396	1,399	1,364	1,374	163,100	1,374
2023-04-04	1,410	1,422	1,388	1,404	144,700	1,404
2023-04-03	1,446	1,458	1,403	1,407	200,700	1,407
2023-03-31	1,395	1,423	1,386	1,416	177,700	1,416
2023-03-30	1,422	1,428	1,374	1,387	177,700	1,387
2023-03-29	1,406	1,415	1,389	1,413	149,300	1,413
2023-03-28	1,416	1,418	1,386	1,400	118,700	1,400
2023-03-27	1,431	1,452	1,409	1,410	261,100	1,410
2023-03-24	1,425	1,433	1,408	1,431	127,300	1,431
2023-03-23	1,436	1,462	1,414	1,425	210,100	1,425
2023-03-22	1,413	1,473	1,413	1,456	332,700	1,456
2023-03-20	1,397	1,410	1,361	1,378	190,100	1,378
2023-03-17	1,364	1,397	1,352	1,397	263,800	1,397
2023-03-16	1,370	1,393	1,337	1,337	372,500	1,337
2023-03-15	1,416	1,420	1,385	1,412	195,200	1,412
2023-03-14	1,405	1,412	1,364	1,393	354,600	1,393
2023-03-13	1,422	1,445	1,414	1,426	316,100	1,426
2023-03-10	1,500	1,540	1,443	1,443	762,300	1,443
2023-03-09	1,421	1,523	1,405	1,522	1,360,000	1,522
2023-03-08	1,544	1,547	1,420	1,420	2,001,500	1,420
2023-03-07	1,568	1,599	1,568	1,584	412,900	1,584
2023-03-06	1,539	1,594	1,532	1,574	458,600	1,574
2023-03-03	1,473	1,528	1,470	1,523	327,500	1,523
2023-03-02	1,484	1,484	1,446	1,462	231,800	1,462
2023-03-01	1,548	1,549	1,471	1,496	368,700	1,496
2023-02-28	1,549	1,569	1,537	1,563	320,300	1,563
2023-02-27	1,525	1,559	1,518	1,557	241,000	1,557
2023-02-24	1,501	1,525	1,472	1,525	279,800	1,525
2023-02-22	1,516	1,545	1,502	1,513	252,000	1,513
2023-02-21	1,492	1,584	1,492	1,541	612,300	1,541
2023-02-20	1,463	1,535	1,442	1,513	450,300	1,513
2023-02-17	1,443	1,474	1,435	1,455	170,500	1,455
2023-02-16	1,429	1,463	1,419	1,463	249,300	1,463
2023-02-15	1,412	1,420	1,392	1,420	145,700	1,420
2023-02-14	1,395	1,412	1,381	1,403	171,800	1,403
2023-02-13	1,387	1,393	1,361	1,379	230,600	1,379
2023-02-10	1,407	1,434	1,365	1,406	447,000	1,406
2023-02-09	1,356	1,468	1,347	1,447	746,900	1,447
2023-02-08	1,358	1,368	1,335	1,365	170,400	1,365
2023-02-07	1,338	1,362	1,333	1,358	200,900	1,358
2023-02-06	1,338	1,344	1,324	1,335	115,200	1,335
2023-02-03	1,334	1,347	1,328	1,336	126,700	1,336
2023-02-02	1,345	1,357	1,332	1,334	150,500	1,334
2023-02-01	1,335	1,358	1,327	1,349	163,400	1,349
2023-01-31	1,347	1,349	1,307	1,324	208,500	1,324
2023-01-30	1,340	1,383	1,340	1,350	198,300	1,350
2023-01-27	1,312	1,345	1,309	1,333	184,300	1,333
2023-01-26	1,319	1,331	1,302	1,319	126,600	1,319
2023-01-25	1,328	1,339	1,316	1,321	116,700	1,321
2023-01-24	1,345	1,354	1,321	1,330	159,200	1,330
2023-01-23	1,334	1,340	1,308	1,323	134,600	1,323
2023-01-20	1,303	1,331	1,285	1,319	277,700	1,319
2023-01-19	1,255	1,298	1,244	1,295	198,800	1,295
2023-01-18	1,229	1,262	1,226	1,262	292,900	1,262
2023-01-17	1,272	1,276	1,232	1,232	279,400	1,232
2023-01-16	1,226	1,304	1,226	1,271	362,900	1,271
2023-01-13	1,240	1,263	1,229	1,240	210,300	1,240
2023-01-12	1,251	1,256	1,218	1,234	250,500	1,234
2023-01-11	1,250	1,271	1,243	1,249	230,800	1,249
2023-01-10	1,250	1,257	1,231	1,239	191,000	1,239
2023-01-06	1,238	1,265	1,234	1,237	270,100	1,237
2023-01-05	1,283	1,283	1,252	1,258	166,800	1,258
2023-01-04	1,315	1,324	1,264	1,264	305,500	1,264

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

2929 (株)ファーマフーズ の時系列データ [2023年度]

2929 (株)ファーマフーズの時系列データ [2023年度]