2929 (株)ファーマフーズ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-2859,50059,50059,50059,50025148.75
2007-12-2758,00059,10058,00059,00014147.50
2007-12-2656,00058,50056,00058,00036145
2007-12-2555,20057,00055,10056,00074140
2007-12-2156,30057,10056,30056,60077141.50
2007-12-2055,10056,50055,00056,50063141.25
2007-12-1955,90056,50055,90056,10022140.25
2007-12-1856,50057,90056,00057,40066143.50
2007-12-1761,00061,00058,00058,00039145
2007-12-1460,00061,30060,00060,50024151.25
2007-12-1361,10062,40060,00060,50050151.25
2007-12-1261,90063,50061,00062,60038156.50
2007-12-1159,30063,90059,30063,900112159.75
2007-12-1056,50060,20056,50059,80068149.50
2007-12-0756,00057,00056,00056,00047140
2007-12-0656,50057,00056,50057,0009142.50
2007-12-0557,00057,40056,00057,20036143
2007-12-0456,80057,50056,00056,00035140
2007-12-0356,00057,80056,00057,30063143.25
2007-11-3058,00058,00057,00057,90020144.75
2007-11-2957,50057,90056,50057,90058144.75
2007-11-2855,90057,00055,50057,00057142.50
2007-11-2754,80056,50054,70056,50012141.25
2007-11-2655,40056,00055,30055,30015138.25
2007-11-2253,80055,30053,30054,50023136.25
2007-11-2153,10057,80053,10057,80027144.50
2007-11-2055,00055,00051,60053,00029132.50
2007-11-1955,00055,50054,00055,50023138.75
2007-11-1657,60057,60056,30056,3008140.75
2007-11-1556,00060,10056,00060,10035150.25
2007-11-1455,50058,00055,50058,00018145
2007-11-1354,80054,80054,20054,50027136.25
2007-11-1254,50054,50052,80052,80051132
2007-11-0956,50057,20056,20056,20025140.50
2007-11-0858,40058,40056,90058,00057145
2007-11-0760,20060,70059,00059,00026147.50
2007-11-0659,50061,00059,50060,20048150.50
2007-11-0561,90062,90060,20060,30027150.75
2007-11-0261,10063,20061,10061,90048154.75
2007-11-0164,10064,80061,80063,70060159.25
2007-10-3164,00064,80064,00064,10026160.25
2007-10-3065,00065,00063,90064,00040160
2007-10-2963,40064,30062,30064,30044160.75
2007-10-2663,40063,40062,20062,20019155.50
2007-10-2563,10063,50062,00063,50034158.75
2007-10-2460,80063,00060,80062,50043156.25
2007-10-2362,70062,90061,30062,30029155.75
2007-10-2263,00063,20061,10063,20016158
2007-10-1964,00065,60063,50064,00042160
2007-10-1860,00062,40060,00062,40040156
2007-10-1760,10061,10059,00061,00069152.50
2007-10-1666,40066,40062,50064,00045160
2007-10-1565,00067,00065,00066,40045166
2007-10-1265,80066,80064,60065,30065163.25
2007-10-1163,50066,80063,50066,80060167
2007-10-1066,00066,00062,60065,00085162.50
2007-10-0964,00066,80064,00066,500160166.25
2007-10-0561,40065,40061,00062,500240156.25
2007-10-0457,40060,40056,00060,40098151
2007-10-0353,70055,40052,10055,40088138.50
2007-10-0250,00054,00050,00053,800106134.50
2007-10-0151,00051,40049,50050,90052127.25
2007-09-2851,90052,70051,00051,000101127.50
2007-09-2750,20052,40049,20051,400148128.50
2007-09-2649,10050,40048,70049,70080124.25
2007-09-2549,15249,50049,10049,10018122.75
2007-09-2149,85250,50049,00049,00068122.50
2007-09-2047,00049,95246,90049,95253124.88
2007-09-1949,00050,00047,55247,70059119.25
2007-09-1851,20051,50049,00049,000134122.50
2007-09-1451,80053,30050,80052,500129131.25
2007-09-1359,30059,30055,80055,800194139.50
2007-09-1261,50061,70059,50060,80084152
2007-09-1166,50066,50063,00064,00068160
2007-09-1068,90069,00068,00068,00073170
2007-09-0767,00069,40067,00069,40047173.50
2007-09-0662,00066,00061,80066,00044165
2007-09-0564,00064,90063,50064,00087160
2007-09-0463,00064,70062,00064,00099160
2007-09-0361,40064,00061,10064,00061160
2007-08-3162,50063,60062,10062,8009157
2007-08-3064,10064,10062,50063,00026157.50
2007-08-2962,90062,90060,70062,30037155.75
2007-08-2861,60063,90061,60063,90042159.75
2007-08-2760,90062,80060,00061,50081153.75
2007-08-2462,00062,00060,30061,90062154.75
2007-08-2363,50063,50061,90063,00089157.50
2007-08-2263,80064,00063,80064,0003160
2007-08-2163,80067,40063,80064,30071160.75
2007-08-2059,00063,50059,00062,900190157.25
2007-08-1763,00063,00058,50060,000139150
2007-08-1661,40062,90061,10062,900180157.25
2007-08-1567,80067,80066,10066,10023165.25
2007-08-1468,60069,00068,00068,70023171.75
2007-08-1369,20071,40069,00069,10080172.75
2007-08-1072,00072,00064,50071,900137179.75
2007-08-0975,20075,90073,00073,00097182.50
2007-08-0878,90078,90075,50075,70083189.25
2007-08-0778,40079,00076,00079,00090197.50
2007-08-0679,10079,20077,40078,40065196
2007-08-0379,50079,50077,20079,10050197.75
2007-08-0279,80079,80078,70079,50036198.75
2007-08-0180,00080,30079,00079,60023199
2007-07-3180,30081,00078,10081,00087202.50
2007-07-3081,00081,40079,00080,40064201
2007-07-2782,90083,50079,10081,800299204.50
2007-07-2677,10079,00077,10078,900110197.25
2007-07-2579,10080,30078,00080,300130200.75
2007-07-2477,10080,90077,10080,100123200.25
2007-07-2380,60080,60077,00078,000103195
2007-07-2082,00082,00080,60081,100116202.75
2007-07-1981,70082,80081,20081,200101203
2007-07-1883,50084,80081,10082,600115206.50
2007-07-1786,90087,90085,40085,50093213.75
2007-07-1386,10088,90086,10087,90067219.75
2007-07-1289,10089,10087,10087,10064217.75
2007-07-1188,00089,50088,00088,50069221.25
2007-07-1089,20090,30088,30089,800110224.50
2007-07-0989,50090,00089,00089,90069224.75
2007-07-0689,50089,60089,10089,50054223.75
2007-07-0590,10090,50089,30090,000146225
2007-07-0490,50091,00090,30090,30057225.75
2007-07-0391,40091,40090,30091,20090228
2007-07-0290,80090,90089,80090,90056227.25
2007-06-2990,10091,10089,50090,000132225
2007-06-2891,00092,00090,20090,300145225.75
2007-06-2789,60094,10088,60091,000426227.50
2007-06-2690,50090,50089,50089,60094224
2007-06-2591,00091,40089,30091,10058227.75
2007-06-2289,90092,30089,30091,900120229.75
2007-06-2191,00091,30089,80091,10055227.75
2007-06-2089,70091,80089,10091,500114228.75
2007-06-1992,50092,50089,10089,70094224.25
2007-06-1889,10093,00089,00091,500226228.75
2007-06-1588,50089,50088,00089,500143223.75
2007-06-1485,60088,60085,60087,500126218.75
2007-06-1387,00087,00086,00086,100147215.25
2007-06-1291,00091,00086,50088,100263220.25
2007-06-1185,00094,20084,50090,0001,166225
2007-06-08105,000108,000104,000104,000202260
2007-06-07115,000123,000107,000107,0001,852267.50
2007-06-06110,000110,000110,000110,000112275
2007-06-0599,100100,00098,40099,900115249.75
2007-06-0499,400101,00098,40099,900129249.75
2007-06-0199,00099,70098,80099,40040248.50
2007-05-3199,300100,00099,00099,00053247.50
2007-05-30100,000100,00098,10098,30096245.75
2007-05-29101,000101,00099,00099,90078249.75
2007-05-28100,000101,00098,300101,000164252.50
2007-05-2599,000100,00097,100100,000112250
2007-05-24100,000103,00099,00099,30077248.25
2007-05-23100,000103,00099,400101,000121252.50
2007-05-2297,300103,00096,500101,000159252.50
2007-05-2196,10098,70096,00098,500121246.25
2007-05-18102,000102,00098,50098,500168246.25
2007-05-17101,000104,000100,000103,000152257.50
2007-05-16102,000104,000100,000101,000135252.50
2007-05-15106,000106,000100,000102,000134255
2007-05-14104,000107,000103,000105,000101262.50
2007-05-11103,000105,000102,000104,00066260
2007-05-10110,000110,000105,000106,000143265
2007-05-09110,000110,000108,000110,00071275
2007-05-08112,000113,000108,000109,000152272.50
2007-05-07113,000120,000111,000112,000573280
2007-05-02104,000122,000102,000107,0001,468267.50
2007-05-01101,000105,00099,800105,000185262.50
2007-04-2799,000100,00099,000100,00067250
2007-04-2698,500100,00098,100100,00068250
2007-04-25100,000101,00098,60099,500156248.75
2007-04-24101,000101,00099,000100,000188250
2007-04-23101,000103,000100,000101,000133252.50
2007-04-20103,000104,000100,000101,000129252.50
2007-04-19103,000105,000101,000105,000192262.50
2007-04-18109,000109,000106,000107,000105267.50
2007-04-17112,000113,000109,000111,000130277.50
2007-04-16116,000116,000112,000113,000129282.50
2007-04-13117,000117,000114,000116,00096290
2007-04-12117,000118,000115,000117,000107292.50
2007-04-11119,000119,000116,000117,00068292.50
2007-04-10120,000121,000115,000117,000224292.50
2007-04-09118,000118,000113,000114,000118285
2007-04-06121,000121,000118,000118,000205295
2007-04-05118,000123,000116,000120,000424300
2007-04-04112,000128,000112,000118,0001,579295
2007-04-03114,000115,000112,000112,00048280
2007-04-02113,000116,000113,000115,00062287.50
2007-03-30115,000117,000114,000115,00089287.50
2007-03-29119,000119,000115,000116,000146290
2007-03-28118,000121,000117,000119,000193297.50
2007-03-27115,000122,000114,000120,000648300
2007-03-26109,000127,000109,000118,0003,024295
2007-03-23105,000108,000104,000107,000293267.50
2007-03-22105,000105,00099,700103,000443257.50
2007-03-2099,100104,00098,700101,000339252.50
2007-03-19101,000101,00096,00099,000214247.50
2007-03-16102,000102,000100,000101,000165252.50
2007-03-15102,000102,00099,000101,000129252.50
2007-03-1497,000100,00096,00099,000273247.50
2007-03-13103,000103,00098,00099,000406247.50
2007-03-1297,000106,00096,000104,000924260
2007-03-0996,10097,30094,50096,000714240
2007-03-0898,000102,00094,00099,0001,391247.50
2007-03-07112,000113,000107,000110,000238275
2007-03-06103,000114,000103,000112,000394280
2007-03-05113,000114,000103,000105,000474262.50
2007-03-02116,000117,000113,000117,000224292.50
2007-03-01122,000123,000116,000117,000227292.50
2007-02-28109,000120,000106,000118,000632295
2007-02-27125,000125,000122,000123,000281307.50
2007-02-26129,000129,000125,000126,000473315
2007-02-23123,000131,000123,000129,0001,793322.50
2007-02-22122,000125,000120,000123,000306307.50
2007-02-21121,000126,000121,000121,000379302.50
2007-02-20122,000123,000120,000121,000167302.50
2007-02-19121,000123,000120,000121,000140302.50
2007-02-16121,000123,000120,000121,000273302.50
2007-02-15125,000127,000122,000122,000286305
2007-02-14132,000133,000123,000123,0001,306307.50
2007-02-13121,000131,000120,000130,000735325
2007-02-09120,000122,000119,000121,000194302.50
2007-02-08121,000123,000120,000121,000247302.50
2007-02-07122,000124,000121,000122,000177305
2007-02-06123,000125,000123,000123,000105307.50
2007-02-05124,000125,000123,000123,000199307.50
2007-02-02124,000133,000122,000125,0001,292312.50
2007-02-01123,000124,000120,000124,000399310
2007-01-31127,000128,000123,000124,000351310
2007-01-30130,000131,000123,000127,000442317.50
2007-01-29129,000134,000127,000130,000573325
2007-01-26128,000130,000128,000129,000129322.50
2007-01-25136,000136,000127,000128,000750320
2007-01-24135,000138,000134,000136,000315340
2007-01-23139,000140,000134,000135,000523337.50
2007-01-22146,000146,000139,000141,000605352.50
2007-01-19141,000145,000137,000143,000882357.50
2007-01-18140,000142,000137,000140,000812350
2007-01-17133,000145,000131,000142,0002,216355
2007-01-16136,000139,000131,000132,0001,663330
2007-01-15151,000155,000137,000138,0007,168345
2007-01-12124,000136,000124,000136,0003,021340
2007-01-11115,000116,000114,000116,000109290
2007-01-10117,000118,000114,000115,000207287.50
2007-01-09116,000119,000112,000119,000305297.50
2007-01-05124,000124,000118,000119,000296297.50
2007-01-04126,000127,000123,000123,00060307.50

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