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 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 2,942 | 2,975 | 2,827 | 2,897 | 1,224,800 | 2,897 |
| 2021-07-29 | 3,035 | 3,050 | 2,962 | 3,000 | 642,300 | 3,000 |
| 2021-07-28 | 3,115 | 3,125 | 2,971 | 2,992 | 822,200 | 2,992 |
| 2021-07-27 | 3,150 | 3,195 | 3,110 | 3,125 | 547,700 | 3,125 |
| 2021-07-26 | 3,325 | 3,325 | 3,085 | 3,110 | 1,141,800 | 3,110 |
| 2021-07-21 | 3,380 | 3,500 | 3,265 | 3,265 | 2,586,600 | 3,265 |
| 2021-07-20 | 3,440 | 3,540 | 3,180 | 3,315 | 4,571,700 | 3,315 |
| 2021-07-19 | 3,000 | 3,375 | 2,961 | 3,375 | 7,656,000 | 3,375 |
| 2021-07-16 | 2,899 | 2,925 | 2,850 | 2,875 | 488,100 | 2,875 |
| 2021-07-15 | 2,948 | 2,965 | 2,892 | 2,905 | 531,800 | 2,905 |
| 2021-07-14 | 2,878 | 2,957 | 2,874 | 2,945 | 606,800 | 2,945 |
| 2021-07-13 | 2,960 | 3,015 | 2,900 | 2,917 | 946,900 | 2,917 |
| 2021-07-12 | 2,899 | 2,969 | 2,869 | 2,960 | 1,008,700 | 2,960 |
| 2021-07-09 | 2,811 | 2,903 | 2,760 | 2,824 | 1,400,000 | 2,824 |
| 2021-07-08 | 2,881 | 2,930 | 2,790 | 2,858 | 1,067,000 | 2,858 |
| 2021-07-07 | 2,849 | 2,983 | 2,827 | 2,906 | 1,008,200 | 2,906 |
| 2021-07-06 | 3,045 | 3,045 | 2,874 | 2,893 | 1,401,900 | 2,893 |
| 2021-07-05 | 3,055 | 3,080 | 3,005 | 3,035 | 904,200 | 3,035 |
| 2021-07-02 | 2,930 | 3,040 | 2,924 | 3,030 | 2,024,100 | 3,030 |
| 2021-07-01 | 2,786 | 2,949 | 2,776 | 2,925 | 2,115,800 | 2,925 |
| 2021-06-30 | 2,772 | 2,803 | 2,750 | 2,783 | 740,300 | 2,783 |
| 2021-06-29 | 2,825 | 2,837 | 2,715 | 2,779 | 1,166,100 | 2,779 |
| 2021-06-28 | 2,684 | 2,830 | 2,678 | 2,789 | 1,704,900 | 2,789 |
| 2021-06-25 | 2,647 | 2,685 | 2,610 | 2,665 | 616,800 | 2,665 |
| 2021-06-24 | 2,670 | 2,713 | 2,626 | 2,627 | 634,700 | 2,627 |
| 2021-06-23 | 2,726 | 2,755 | 2,652 | 2,670 | 818,300 | 2,670 |
| 2021-06-22 | 2,654 | 2,759 | 2,627 | 2,699 | 1,126,600 | 2,699 |
| 2021-06-21 | 2,560 | 2,672 | 2,555 | 2,614 | 852,200 | 2,614 |
| 2021-06-18 | 2,640 | 2,687 | 2,600 | 2,652 | 1,341,900 | 2,652 |
| 2021-06-17 | 2,727 | 2,764 | 2,610 | 2,640 | 1,691,800 | 2,640 |
| 2021-06-16 | 2,800 | 2,811 | 2,670 | 2,722 | 1,560,100 | 2,722 |
| 2021-06-15 | 2,813 | 2,881 | 2,791 | 2,794 | 1,036,600 | 2,794 |
| 2021-06-14 | 2,802 | 2,848 | 2,791 | 2,794 | 921,500 | 2,794 |
| 2021-06-11 | 2,890 | 2,921 | 2,802 | 2,848 | 1,507,700 | 2,848 |
| 2021-06-10 | 2,915 | 3,010 | 2,886 | 2,892 | 1,879,600 | 2,892 |
| 2021-06-09 | 2,831 | 3,015 | 2,814 | 2,970 | 4,158,600 | 2,970 |
| 2021-06-08 | 2,768 | 2,910 | 2,728 | 2,827 | 4,830,100 | 2,827 |
| 2021-06-07 | 2,995 | 3,020 | 2,742 | 2,800 | 6,139,000 | 2,800 |
| 2021-06-04 | 2,967 | 2,993 | 2,855 | 2,892 | 2,307,400 | 2,892 |
| 2021-06-03 | 2,960 | 3,010 | 2,927 | 2,980 | 1,791,100 | 2,980 |
| 2021-06-02 | 2,955 | 3,015 | 2,875 | 2,983 | 2,982,200 | 2,983 |
| 2021-06-01 | 3,160 | 3,175 | 2,955 | 2,956 | 4,660,700 | 2,956 |
| 2021-05-31 | 3,095 | 3,265 | 3,005 | 3,155 | 4,667,100 | 3,155 |
| 2021-05-28 | 3,090 | 3,125 | 3,060 | 3,085 | 1,216,900 | 3,085 |
| 2021-05-27 | 3,095 | 3,130 | 3,050 | 3,055 | 1,066,300 | 3,055 |
| 2021-05-26 | 3,085 | 3,155 | 3,055 | 3,100 | 1,245,500 | 3,100 |
| 2021-05-25 | 3,145 | 3,195 | 3,050 | 3,095 | 1,919,300 | 3,095 |
| 2021-05-24 | 3,290 | 3,305 | 3,085 | 3,085 | 2,392,400 | 3,085 |
| 2021-05-21 | 3,250 | 3,360 | 3,225 | 3,320 | 1,998,500 | 3,320 |
| 2021-05-20 | 3,300 | 3,325 | 3,200 | 3,215 | 1,714,400 | 3,215 |
| 2021-05-19 | 3,195 | 3,345 | 3,180 | 3,305 | 1,839,000 | 3,305 |
| 2021-05-18 | 3,105 | 3,260 | 3,100 | 3,250 | 1,946,200 | 3,250 |
| 2021-05-17 | 3,215 | 3,255 | 3,065 | 3,125 | 2,360,600 | 3,125 |
| 2021-05-14 | 3,080 | 3,280 | 3,025 | 3,260 | 2,766,600 | 3,260 |
| 2021-05-13 | 3,005 | 3,080 | 2,926 | 2,971 | 2,978,400 | 2,971 |
| 2021-05-12 | 3,185 | 3,260 | 3,060 | 3,130 | 2,170,100 | 3,130 |
| 2021-05-11 | 3,285 | 3,295 | 3,130 | 3,160 | 2,383,100 | 3,160 |
| 2021-05-10 | 3,375 | 3,440 | 3,310 | 3,335 | 1,533,300 | 3,335 |
| 2021-05-07 | 3,330 | 3,415 | 3,275 | 3,395 | 1,902,600 | 3,395 |
| 2021-05-06 | 3,215 | 3,360 | 3,190 | 3,340 | 1,896,200 | 3,340 |
| 2021-04-30 | 3,220 | 3,250 | 3,145 | 3,230 | 2,408,700 | 3,230 |
| 2021-04-28 | 3,345 | 3,385 | 3,230 | 3,255 | 3,572,400 | 3,255 |
| 2021-04-27 | 3,575 | 3,605 | 3,350 | 3,350 | 3,292,900 | 3,350 |
| 2021-04-26 | 3,445 | 3,565 | 3,395 | 3,555 | 2,739,600 | 3,555 |
| 2021-04-23 | 3,450 | 3,515 | 3,385 | 3,440 | 2,098,100 | 3,440 |
| 2021-04-22 | 3,570 | 3,625 | 3,425 | 3,460 | 3,623,700 | 3,460 |
| 2021-04-21 | 3,375 | 3,530 | 3,370 | 3,500 | 2,752,000 | 3,500 |
| 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
