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
2023-06-082,1322,1471,8881,9243,026,8001,924
2023-06-072,1502,2522,1352,1644,711,9002,164
2023-06-061,9272,1881,8452,1267,847,5002,126
2023-06-051,8241,8401,7791,801573,4001,801
2023-06-021,7401,7881,7321,784252,2001,784
2023-06-011,7871,7891,7391,740327,0001,740
2023-05-311,7801,8131,7691,789221,0001,789
2023-05-301,8021,8221,7821,797201,2001,797
2023-05-291,7671,8261,7491,811326,3001,811
2023-05-261,8071,8071,7311,736364,5001,736
2023-05-251,8191,8391,7911,798230,2001,798
2023-05-241,7951,8471,7771,827208,9001,827
2023-05-231,8311,8531,8081,810299,5001,810
2023-05-221,8071,8581,8001,827295,9001,827
2023-05-191,7851,8131,7761,797223,9001,797
2023-05-181,8081,8081,7731,781213,5001,781
2023-05-171,8021,8171,7671,771244,3001,771
2023-05-161,8201,8241,7921,824227,3001,824
2023-05-151,7551,8181,7411,818388,5001,818
2023-05-121,7311,7601,7241,740188,4001,740
2023-05-111,7511,7851,7371,749263,9001,749
2023-05-101,8501,8501,7611,763414,6001,763
2023-05-091,7511,8361,7511,836637,2001,836
2023-05-081,6671,7641,6671,746449,4001,746
2023-05-021,7061,7121,6661,667270,5001,667
2023-05-011,7691,7851,6881,694343,4001,694
2023-04-281,7271,7671,7161,754465,0001,754
2023-04-271,7001,7451,6961,719481,6001,719
2023-04-261,6781,7341,6661,719374,9001,719
2023-04-251,7001,7061,6581,683279,6001,683
2023-04-241,6851,7181,6801,680271,5001,680
2023-04-211,6651,6881,6481,681254,6001,681
2023-04-201,6981,7311,6731,678428,6001,678
2023-04-191,7411,7681,7031,713551,9001,713
2023-04-181,6391,7691,6381,756849,6001,756
2023-04-171,5901,6461,5871,643564,8001,643
2023-04-141,5651,6161,5651,590541,1001,590
2023-04-131,5081,5591,5051,549286,3001,549
2023-04-121,5461,5631,5231,530348,5001,530
2023-04-111,5441,5591,5221,537395,3001,537
2023-04-101,4711,5241,4701,523548,6001,523
2023-04-071,4321,4801,4321,449496,9001,449
2023-04-061,3671,4101,3611,410220,0001,410
2023-04-051,3961,3991,3641,374163,1001,374
2023-04-041,4101,4221,3881,404144,7001,404
2023-04-031,4461,4581,4031,407200,7001,407
2023-03-311,3951,4231,3861,416177,7001,416
2023-03-301,4221,4281,3741,387177,7001,387
2023-03-291,4061,4151,3891,413149,3001,413
2023-03-281,4161,4181,3861,400118,7001,400
2023-03-271,4311,4521,4091,410261,1001,410
2023-03-241,4251,4331,4081,431127,3001,431
2023-03-231,4361,4621,4141,425210,1001,425
2023-03-221,4131,4731,4131,456332,7001,456
2023-03-201,3971,4101,3611,378190,1001,378
2023-03-171,3641,3971,3521,397263,8001,397
2023-03-161,3701,3931,3371,337372,5001,337
2023-03-151,4161,4201,3851,412195,2001,412
2023-03-141,4051,4121,3641,393354,6001,393
2023-03-131,4221,4451,4141,426316,1001,426
2023-03-101,5001,5401,4431,443762,3001,443
2023-03-091,4211,5231,4051,5221,360,0001,522
2023-03-081,5441,5471,4201,4202,001,5001,420
2023-03-071,5681,5991,5681,584412,9001,584
2023-03-061,5391,5941,5321,574458,6001,574
2023-03-031,4731,5281,4701,523327,5001,523
2023-03-021,4841,4841,4461,462231,8001,462
2023-03-011,5481,5491,4711,496368,7001,496
2023-02-281,5491,5691,5371,563320,3001,563
2023-02-271,5251,5591,5181,557241,0001,557
2023-02-241,5011,5251,4721,525279,8001,525
2023-02-221,5161,5451,5021,513252,0001,513
2023-02-211,4921,5841,4921,541612,3001,541
2023-02-201,4631,5351,4421,513450,3001,513
2023-02-171,4431,4741,4351,455170,5001,455
2023-02-161,4291,4631,4191,463249,3001,463
2023-02-151,4121,4201,3921,420145,7001,420
2023-02-141,3951,4121,3811,403171,8001,403
2023-02-131,3871,3931,3611,379230,6001,379
2023-02-101,4071,4341,3651,406447,0001,406
2023-02-091,3561,4681,3471,447746,9001,447
2023-02-081,3581,3681,3351,365170,4001,365
2023-02-071,3381,3621,3331,358200,9001,358
2023-02-061,3381,3441,3241,335115,2001,335
2023-02-031,3341,3471,3281,336126,7001,336
2023-02-021,3451,3571,3321,334150,5001,334
2023-02-011,3351,3581,3271,349163,4001,349
2023-01-311,3471,3491,3071,324208,5001,324
2023-01-301,3401,3831,3401,350198,3001,350
2023-01-271,3121,3451,3091,333184,3001,333
2023-01-261,3191,3311,3021,319126,6001,319
2023-01-251,3281,3391,3161,321116,7001,321
2023-01-241,3451,3541,3211,330159,2001,330
2023-01-231,3341,3401,3081,323134,6001,323
2023-01-201,3031,3311,2851,319277,7001,319
2023-01-191,2551,2981,2441,295198,8001,295
2023-01-181,2291,2621,2261,262292,9001,262
2023-01-171,2721,2761,2321,232279,4001,232
2023-01-161,2261,3041,2261,271362,9001,271
2023-01-131,2401,2631,2291,240210,3001,240
2023-01-121,2511,2561,2181,234250,5001,234
2023-01-111,2501,2711,2431,249230,8001,249
2023-01-101,2501,2571,2311,239191,0001,239
2023-01-061,2381,2651,2341,237270,1001,237
2023-01-051,2831,2831,2521,258166,8001,258
2023-01-041,3151,3241,2641,264305,5001,264

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