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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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