2929 (株)ファーマフーズ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 123,000 | 125,000 | 122,000 | 125,000 | 94 | 312.50 |
| 2006-12-28 | 127,000 | 127,000 | 122,000 | 123,000 | 376 | 307.50 |
| 2006-12-27 | 130,000 | 133,000 | 126,000 | 127,000 | 355 | 317.50 |
| 2006-12-26 | 128,000 | 130,000 | 126,000 | 129,000 | 310 | 322.50 |
| 2006-12-25 | 125,000 | 131,000 | 124,000 | 129,000 | 410 | 322.50 |
| 2006-12-22 | 129,000 | 129,000 | 124,000 | 125,000 | 375 | 312.50 |
| 2006-12-21 | 131,000 | 133,000 | 129,000 | 129,000 | 346 | 322.50 |
| 2006-12-20 | 126,000 | 131,000 | 126,000 | 130,000 | 345 | 325 |
| 2006-12-19 | 131,000 | 131,000 | 128,000 | 130,000 | 415 | 325 |
| 2006-12-18 | 135,000 | 136,000 | 132,000 | 134,000 | 297 | 335 |
| 2006-12-15 | 131,000 | 139,000 | 130,000 | 137,000 | 1,092 | 342.50 |
| 2006-12-14 | 137,000 | 140,000 | 136,000 | 139,000 | 386 | 347.50 |
| 2006-12-13 | 142,000 | 144,000 | 137,000 | 140,000 | 493 | 350 |
| 2006-12-12 | 149,000 | 149,000 | 144,000 | 144,000 | 379 | 360 |
| 2006-12-11 | 150,000 | 152,000 | 145,000 | 150,000 | 930 | 375 |
| 2006-12-08 | 147,000 | 150,000 | 144,000 | 146,000 | 655 | 365 |
| 2006-12-07 | 155,000 | 156,000 | 146,000 | 147,000 | 879 | 367.50 |
| 2006-12-06 | 145,000 | 159,000 | 142,000 | 154,000 | 2,890 | 385 |
| 2006-12-05 | 146,000 | 147,000 | 143,000 | 144,000 | 383 | 360 |
| 2006-12-04 | 141,000 | 145,000 | 140,000 | 144,000 | 209 | 360 |
| 2006-12-01 | 145,000 | 145,000 | 141,000 | 143,000 | 253 | 357.50 |
| 2006-11-30 | 143,000 | 147,000 | 141,000 | 146,000 | 841 | 365 |
| 2006-11-29 | 147,000 | 147,000 | 141,000 | 143,000 | 490 | 357.50 |
| 2006-11-28 | 145,000 | 153,000 | 143,000 | 146,000 | 2,902 | 365 |
| 2006-11-27 | 125,000 | 147,000 | 125,000 | 147,000 | 1,175 | 367.50 |
| 2006-11-24 | 127,000 | 130,000 | 123,000 | 127,000 | 585 | 317.50 |
| 2006-11-22 | 122,000 | 135,000 | 122,000 | 132,000 | 834 | 330 |
| 2006-11-21 | 132,000 | 133,000 | 124,000 | 126,000 | 656 | 315 |
| 2006-11-20 | 145,000 | 147,000 | 133,000 | 136,000 | 461 | 340 |
| 2006-11-17 | 147,000 | 147,000 | 141,000 | 143,000 | 334 | 357.50 |
| 2006-11-16 | 148,000 | 150,000 | 148,000 | 148,000 | 172 | 370 |
| 2006-11-15 | 154,000 | 155,000 | 147,000 | 148,000 | 426 | 370 |
| 2006-11-14 | 147,000 | 154,000 | 146,000 | 154,000 | 439 | 385 |
| 2006-11-13 | 153,000 | 153,000 | 146,000 | 147,000 | 486 | 367.50 |
| 2006-11-10 | 155,000 | 160,000 | 153,000 | 153,000 | 495 | 382.50 |
| 2006-11-09 | 159,000 | 160,000 | 155,000 | 156,000 | 285 | 390 |
| 2006-11-08 | 162,000 | 163,000 | 158,000 | 159,000 | 206 | 397.50 |
| 2006-11-07 | 168,000 | 168,000 | 163,000 | 163,000 | 220 | 407.50 |
| 2006-11-06 | 158,000 | 165,000 | 158,000 | 165,000 | 282 | 412.50 |
| 2006-11-02 | 162,000 | 163,000 | 158,000 | 159,000 | 542 | 397.50 |
| 2006-11-01 | 166,000 | 168,000 | 163,000 | 164,000 | 402 | 410 |
| 2006-10-31 | 166,000 | 169,000 | 164,000 | 168,000 | 571 | 420 |
| 2006-10-30 | 167,000 | 168,000 | 165,000 | 166,000 | 475 | 415 |
| 2006-10-27 | 176,000 | 176,000 | 172,000 | 173,000 | 298 | 432.50 |
| 2006-10-26 | 175,000 | 177,000 | 173,000 | 176,000 | 410 | 440 |
| 2006-10-25 | 179,000 | 180,000 | 176,000 | 177,000 | 391 | 442.50 |
| 2006-10-24 | 182,000 | 185,000 | 178,000 | 179,000 | 646 | 447.50 |
| 2006-10-23 | 180,000 | 184,000 | 178,000 | 180,000 | 489 | 450 |
| 2006-10-20 | 186,000 | 187,000 | 181,000 | 182,000 | 516 | 455 |
| 2006-10-19 | 186,000 | 188,000 | 184,000 | 184,000 | 947 | 460 |
| 2006-10-18 | 179,000 | 186,000 | 175,000 | 183,000 | 1,159 | 457.50 |
| 2006-10-17 | 184,000 | 184,000 | 177,000 | 178,000 | 653 | 445 |
| 2006-10-16 | 175,000 | 180,000 | 174,000 | 179,000 | 826 | 447.50 |
| 2006-10-13 | 174,000 | 175,000 | 170,000 | 172,000 | 500 | 430 |
| 2006-10-12 | 164,000 | 175,000 | 164,000 | 169,000 | 592 | 422.50 |
| 2006-10-11 | 180,000 | 185,000 | 165,000 | 166,000 | 1,187 | 415 |
| 2006-10-10 | 164,000 | 191,000 | 164,000 | 180,000 | 6,945 | 450 |
| 2006-10-06 | 168,000 | 168,000 | 161,000 | 164,000 | 355 | 410 |
| 2006-10-05 | 168,000 | 172,000 | 165,000 | 166,000 | 511 | 415 |
| 2006-10-04 | 172,000 | 175,000 | 166,000 | 168,000 | 628 | 420 |
| 2006-10-03 | 178,000 | 180,000 | 175,000 | 175,000 | 694 | 437.50 |
| 2006-10-02 | 187,000 | 187,000 | 181,000 | 183,000 | 731 | 457.50 |
| 2006-09-29 | 192,000 | 198,000 | 183,000 | 187,000 | 1,671 | 467.50 |
| 2006-09-28 | 191,000 | 208,000 | 183,000 | 187,000 | 5,997 | 467.50 |
| 2006-09-27 | 174,000 | 196,000 | 172,000 | 190,000 | 8,006 | 475 |
| 2006-09-26 | 159,000 | 168,000 | 157,000 | 168,000 | 1,830 | 420 |
| 2006-09-25 | 150,000 | 169,000 | 148,000 | 154,000 | 3,555 | 385 |
| 2006-09-22 | 147,000 | 150,000 | 145,000 | 149,000 | 1,170 | 372.50 |
| 2006-09-21 | 163,000 | 163,000 | 150,000 | 155,000 | 983 | 387.50 |
| 2006-09-20 | 164,000 | 167,000 | 158,000 | 160,000 | 1,323 | 400 |
| 2006-09-19 | 175,000 | 178,000 | 168,000 | 169,000 | 2,026 | 422.50 |
| 2006-09-15 | 174,000 | 175,000 | 157,000 | 169,000 | 7,241 | 422.50 |
| 2006-09-14 | 183,000 | 183,000 | 183,000 | 183,000 | 150 | 457.50 |
| 2006-09-13 | 224,000 | 232,000 | 219,000 | 223,000 | 1,494 | 557.50 |
| 2006-09-12 | 227,000 | 228,000 | 219,000 | 222,000 | 987 | 555 |
| 2006-09-11 | 243,000 | 245,000 | 228,000 | 229,000 | 2,626 | 572.50 |
| 2006-09-08 | 224,000 | 239,000 | 223,000 | 237,000 | 2,265 | 592.50 |
| 2006-09-07 | 224,000 | 227,000 | 222,000 | 227,000 | 506 | 567.50 |
| 2006-09-06 | 225,000 | 231,000 | 224,000 | 228,000 | 1,433 | 570 |
| 2006-09-05 | 222,000 | 225,000 | 218,000 | 221,000 | 1,448 | 552.50 |
| 2006-09-04 | 213,000 | 223,000 | 212,000 | 222,000 | 1,747 | 555 |
| 2006-09-01 | 209,000 | 211,000 | 206,000 | 209,000 | 478 | 522.50 |
| 2006-08-31 | 205,000 | 212,000 | 205,000 | 208,000 | 588 | 520 |
| 2006-08-30 | 217,000 | 221,000 | 209,000 | 209,000 | 800 | 522.50 |
| 2006-08-29 | 211,000 | 218,000 | 208,000 | 217,000 | 1,009 | 542.50 |
| 2006-08-28 | 221,000 | 224,000 | 205,000 | 208,000 | 991 | 520 |
| 2006-08-25 | 227,000 | 227,000 | 221,000 | 221,000 | 1,130 | 552.50 |
| 2006-08-24 | 230,000 | 234,000 | 224,000 | 227,000 | 1,820 | 567.50 |
| 2006-08-23 | 220,000 | 233,000 | 218,000 | 233,000 | 2,033 | 582.50 |
| 2006-08-22 | 216,000 | 225,000 | 216,000 | 219,000 | 913 | 547.50 |
| 2006-08-21 | 224,000 | 225,000 | 217,000 | 218,000 | 789 | 545 |
| 2006-08-18 | 225,000 | 234,000 | 219,000 | 222,000 | 2,872 | 555 |
| 2006-08-17 | 234,000 | 236,000 | 220,000 | 229,000 | 2,129 | 572.50 |
| 2006-08-16 | 245,000 | 245,000 | 229,000 | 232,000 | 3,362 | 580 |
| 2006-08-15 | 236,000 | 250,000 | 236,000 | 241,000 | 3,448 | 602.50 |
| 2006-08-14 | 236,000 | 240,000 | 231,000 | 236,000 | 2,078 | 590 |
| 2006-08-11 | 241,000 | 242,000 | 230,000 | 234,000 | 1,326 | 585 |
| 2006-08-10 | 236,000 | 247,000 | 232,000 | 233,000 | 3,127 | 582.50 |
| 2006-08-09 | 222,000 | 253,000 | 218,000 | 239,000 | 8,136 | 597.50 |
| 2006-08-08 | 222,000 | 234,000 | 212,000 | 223,000 | 4,327 | 557.50 |
| 2006-08-07 | 239,000 | 252,000 | 216,000 | 216,000 | 12,401 | 540 |
| 2006-08-04 | 195,000 | 223,000 | 193,000 | 223,000 | 2,196 | 557.50 |
| 2006-08-03 | 198,000 | 206,000 | 192,000 | 193,000 | 2,375 | 482.50 |
| 2006-08-02 | 178,000 | 204,000 | 176,000 | 195,000 | 6,163 | 487.50 |
| 2006-08-01 | 169,000 | 180,000 | 168,000 | 176,000 | 1,562 | 440 |
| 2006-07-31 | 172,000 | 173,000 | 169,000 | 170,000 | 1,181 | 425 |
| 2006-07-28 | 166,000 | 171,000 | 163,000 | 167,000 | 1,524 | 417.50 |
| 2006-07-27 | 174,000 | 174,000 | 165,000 | 166,000 | 1,244 | 415 |
| 2006-07-26 | 185,000 | 186,000 | 173,000 | 174,000 | 1,337 | 435 |
| 2006-07-25 | 195,000 | 195,000 | 183,000 | 186,000 | 1,247 | 465 |
| 2006-07-24 | 177,000 | 191,000 | 175,000 | 186,000 | 1,069 | 465 |
| 2006-07-21 | 181,000 | 185,000 | 178,000 | 182,000 | 794 | 455 |
| 2006-07-20 | 186,000 | 194,000 | 181,000 | 190,000 | 3,074 | 475 |
| 2006-07-19 | 191,000 | 197,000 | 171,000 | 174,000 | 1,646 | 435 |
| 2006-07-18 | 231,000 | 231,000 | 179,000 | 190,000 | 4,094 | 475 |
| 2006-07-14 | 225,000 | 230,000 | 218,000 | 219,000 | 1,874 | 547.50 |
| 2006-07-13 | 235,000 | 240,000 | 230,000 | 232,000 | 1,844 | 580 |
| 2006-07-12 | 240,000 | 243,000 | 235,000 | 238,000 | 1,889 | 595 |
| 2006-07-11 | 243,000 | 256,000 | 235,000 | 237,000 | 8,237 | 592.50 |
| 2006-07-10 | 235,000 | 244,000 | 232,000 | 239,000 | 2,935 | 597.50 |
| 2006-07-07 | 247,000 | 254,000 | 230,000 | 236,000 | 3,405 | 590 |
| 2006-07-06 | 243,000 | 251,000 | 241,000 | 244,000 | 2,121 | 610 |
| 2006-07-05 | 251,000 | 254,000 | 240,000 | 244,000 | 2,973 | 610 |
| 2006-07-04 | 263,000 | 263,000 | 251,000 | 255,000 | 5,104 | 637.50 |
| 2006-07-03 | 245,000 | 276,000 | 244,000 | 265,000 | 16,246 | 662.50 |
| 2006-06-30 | 243,000 | 249,000 | 236,000 | 241,000 | 3,256 | 602.50 |
| 2006-06-29 | 246,000 | 251,000 | 236,000 | 238,000 | 6,061 | 595 |
| 2006-06-28 | 229,000 | 245,000 | 228,000 | 242,000 | 6,024 | 605 |
| 2006-06-27 | 234,000 | 236,000 | 230,000 | 230,000 | 1,185 | 575 |
| 2006-06-26 | 232,000 | 239,000 | 229,000 | 232,000 | 2,069 | 580 |
| 2006-06-23 | 236,000 | 238,000 | 229,000 | 233,000 | 1,902 | 582.50 |
| 2006-06-22 | 236,000 | 242,000 | 228,000 | 240,000 | 3,438 | 600 |
| 2006-06-21 | 247,000 | 251,000 | 232,000 | 232,000 | 3,718 | 580 |
| 2006-06-20 | 238,000 | 257,000 | 235,000 | 248,000 | 7,191 | 620 |
| 2006-06-19 | 240,000 | 246,000 | 234,000 | 239,000 | 2,554 | 597.50 |
| 2006-06-16 | 252,000 | 264,000 | 230,000 | 238,000 | 13,465 | 595 |
| 2006-06-15 | 276,000 | 286,000 | 238,000 | 240,000 | 22,910 | 600 |
| 2006-06-14 | 240,000 | 268,000 | 226,000 | 268,000 | 14,339 | 670 |
| 2006-06-13 | 248,000 | 255,000 | 224,000 | 228,000 | 14,969 | 570 |
| 2006-06-12 | 314,000 | 341,000 | 264,000 | 264,000 | 47,795 | 660 |
分割・併合履歴 ： [2015-01-28]1株→2株 [2013-07-29]1株→200株
