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
2021-07-302,9422,9752,8272,8971,224,8002,897
2021-07-293,0353,0502,9623,000642,3003,000
2021-07-283,1153,1252,9712,992822,2002,992
2021-07-273,1503,1953,1103,125547,7003,125
2021-07-263,3253,3253,0853,1101,141,8003,110
2021-07-213,3803,5003,2653,2652,586,6003,265
2021-07-203,4403,5403,1803,3154,571,7003,315
2021-07-193,0003,3752,9613,3757,656,0003,375
2021-07-162,8992,9252,8502,875488,1002,875
2021-07-152,9482,9652,8922,905531,8002,905
2021-07-142,8782,9572,8742,945606,8002,945
2021-07-132,9603,0152,9002,917946,9002,917
2021-07-122,8992,9692,8692,9601,008,7002,960
2021-07-092,8112,9032,7602,8241,400,0002,824
2021-07-082,8812,9302,7902,8581,067,0002,858
2021-07-072,8492,9832,8272,9061,008,2002,906
2021-07-063,0453,0452,8742,8931,401,9002,893
2021-07-053,0553,0803,0053,035904,2003,035
2021-07-022,9303,0402,9243,0302,024,1003,030
2021-07-012,7862,9492,7762,9252,115,8002,925
2021-06-302,7722,8032,7502,783740,3002,783
2021-06-292,8252,8372,7152,7791,166,1002,779
2021-06-282,6842,8302,6782,7891,704,9002,789
2021-06-252,6472,6852,6102,665616,8002,665
2021-06-242,6702,7132,6262,627634,7002,627
2021-06-232,7262,7552,6522,670818,3002,670
2021-06-222,6542,7592,6272,6991,126,6002,699
2021-06-212,5602,6722,5552,614852,2002,614
2021-06-182,6402,6872,6002,6521,341,9002,652
2021-06-172,7272,7642,6102,6401,691,8002,640
2021-06-162,8002,8112,6702,7221,560,1002,722
2021-06-152,8132,8812,7912,7941,036,6002,794
2021-06-142,8022,8482,7912,794921,5002,794
2021-06-112,8902,9212,8022,8481,507,7002,848
2021-06-102,9153,0102,8862,8921,879,6002,892
2021-06-092,8313,0152,8142,9704,158,6002,970
2021-06-082,7682,9102,7282,8274,830,1002,827
2021-06-072,9953,0202,7422,8006,139,0002,800
2021-06-042,9672,9932,8552,8922,307,4002,892
2021-06-032,9603,0102,9272,9801,791,1002,980
2021-06-022,9553,0152,8752,9832,982,2002,983
2021-06-013,1603,1752,9552,9564,660,7002,956
2021-05-313,0953,2653,0053,1554,667,1003,155
2021-05-283,0903,1253,0603,0851,216,9003,085
2021-05-273,0953,1303,0503,0551,066,3003,055
2021-05-263,0853,1553,0553,1001,245,5003,100
2021-05-253,1453,1953,0503,0951,919,3003,095
2021-05-243,2903,3053,0853,0852,392,4003,085
2021-05-213,2503,3603,2253,3201,998,5003,320
2021-05-203,3003,3253,2003,2151,714,4003,215
2021-05-193,1953,3453,1803,3051,839,0003,305
2021-05-183,1053,2603,1003,2501,946,2003,250
2021-05-173,2153,2553,0653,1252,360,6003,125
2021-05-143,0803,2803,0253,2602,766,6003,260
2021-05-133,0053,0802,9262,9712,978,4002,971
2021-05-123,1853,2603,0603,1302,170,1003,130
2021-05-113,2853,2953,1303,1602,383,1003,160
2021-05-103,3753,4403,3103,3351,533,3003,335
2021-05-073,3303,4153,2753,3951,902,6003,395
2021-05-063,2153,3603,1903,3401,896,2003,340
2021-04-303,2203,2503,1453,2302,408,7003,230
2021-04-283,3453,3853,2303,2553,572,4003,255
2021-04-273,5753,6053,3503,3503,292,9003,350
2021-04-263,4453,5653,3953,5552,739,6003,555
2021-04-233,4503,5153,3853,4402,098,1003,440
2021-04-223,5703,6253,4253,4603,623,7003,460
2021-04-213,3753,5303,3703,5002,752,0003,500
2021-04-203,3303,4703,3103,4452,763,5003,445
2021-04-193,5953,6103,4353,4603,830,5003,460
2021-04-163,4603,6153,4253,6103,776,6003,610
2021-04-153,4403,5653,3903,4853,927,3003,485
2021-04-143,4453,4953,2753,4454,718,7003,445
2021-04-133,1703,4153,1703,3953,552,4003,395
2021-04-123,3153,3303,1803,1852,196,5003,185
2021-04-093,3503,4103,2703,3102,869,5003,310
2021-04-083,2903,3603,1553,3204,421,7003,320
2021-04-073,3653,5253,2753,3103,696,9003,310
2021-04-063,5603,5753,3853,3902,775,3003,390
2021-04-053,6953,7003,4903,5852,688,8003,585
2021-04-023,7953,8203,5853,6505,053,6003,650
2021-04-013,5903,7953,5303,7954,170,5003,795
2021-03-313,4253,6253,3603,5703,643,6003,570
2021-03-303,4053,4953,3053,4354,512,3003,435
2021-03-293,5053,5253,3803,4253,125,3003,425
2021-03-263,3103,5203,2453,4654,194,4003,465
2021-03-253,3303,4453,1303,2404,410,8003,240
2021-03-243,6153,6803,3353,4005,160,6003,400
2021-03-233,5203,7453,4253,7155,205,4003,715
2021-03-223,6653,7153,4003,4705,781,9003,470
2021-03-193,4003,5953,3953,5904,838,9003,590
2021-03-183,2553,4553,2303,4305,004,6003,430
2021-03-173,1253,2253,0653,1902,226,4003,190
2021-03-163,2403,3253,0853,1954,960,8003,195
2021-03-152,9163,2002,9153,1555,928,9003,155
2021-03-122,8102,9282,8102,9015,446,7002,901
2021-03-112,5982,8192,5602,7944,472,0002,794
2021-03-102,6132,6562,5742,5832,406,9002,583
2021-03-092,5802,7152,5052,6076,002,4002,607
2021-03-082,9552,9852,5802,6046,111,2002,604
2021-03-052,9413,0252,7872,8954,659,8002,895
2021-03-043,0453,0902,9022,9173,749,6002,917
2021-03-033,1903,2653,0853,1101,861,3003,110
2021-03-023,2803,3503,1703,1951,922,0003,195
2021-03-013,4603,4703,2253,2452,454,9003,245
2021-02-263,2903,4553,2103,3653,956,9003,365
2021-02-253,1703,3653,1403,3603,368,9003,360
2021-02-243,1703,2503,0803,0802,141,2003,080
2021-02-223,1553,2253,0503,1951,933,3003,195
2021-02-193,1303,2503,0553,1202,308,7003,120
2021-02-183,0603,3103,0603,1853,257,7003,185
2021-02-173,0703,2002,9543,1205,716,6003,120
2021-02-163,2903,4303,1203,1605,844,0003,160
2021-02-153,4503,7003,2203,3507,159,6003,350
2021-02-123,5503,6203,4153,5104,076,3003,510
2021-02-103,2553,6203,2053,6106,576,2003,610
2021-02-093,3503,3603,0853,2956,839,6003,295
2021-02-083,1203,4653,0703,40010,840,6003,400
2021-02-052,9903,1002,9503,0758,989,7003,075
2021-02-042,7202,7482,6162,6905,494,9002,690
2021-02-032,4542,6542,4212,6454,715,8002,645
2021-02-022,5102,5202,3152,4485,736,7002,448
2021-02-012,5452,6182,5182,5312,575,5002,531
2021-01-292,7682,7972,4842,5777,068,7002,577
2021-01-282,6002,8702,5672,74816,086,8002,748
2021-01-272,5532,6702,4332,65410,748,6002,654
2021-01-262,3302,4802,2862,3115,173,2002,311
2021-01-252,2172,3692,1962,3683,711,2002,368
2021-01-222,1902,2082,1512,1891,882,5002,189
2021-01-212,1312,2222,0952,2122,853,9002,212
2021-01-202,2132,2402,0842,0963,870,9002,096
2021-01-192,1232,2042,0962,1843,023,4002,184
2021-01-182,0242,1181,9932,0902,546,5002,090
2021-01-151,9502,0431,8902,0292,631,2002,029
2021-01-142,1022,1621,9321,9504,572,0001,950
2021-01-131,9302,0651,9302,0562,725,7002,056
2021-01-121,9001,9871,8921,9501,666,7001,950
2021-01-081,9761,9921,8771,9172,692,8001,917
2021-01-071,9512,0601,9281,9662,819,3001,966
2021-01-061,9271,9731,8941,9262,096,0001,926
2021-01-052,0282,0291,9211,9402,465,2001,940
2021-01-042,0712,0801,9532,0142,684,3002,014

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