2929 (株)ファーマフーズの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	21,200	22,500	21,160	22,280	78	55.70
2010-12-29	23,000	23,152	22,200	22,200	40	55.50
2010-12-28	22,000	22,780	21,500	22,780	53	56.95
2010-12-27	22,380	22,700	22,000	22,012	26	55.03
2010-12-24	23,000	23,000	22,500	22,800	6	57
2010-12-22	23,180	23,180	22,500	23,140	67	57.85
2010-12-21	22,360	23,200	22,332	23,200	44	58
2010-12-20	23,652	23,652	22,500	23,232	62	58.08
2010-12-17	23,500	23,700	23,200	23,652	19	59.13
2010-12-16	23,300	23,800	23,012	23,500	93	58.75
2010-12-15	23,300	23,312	22,832	23,000	171	57.50
2010-12-14	25,752	25,752	23,800	24,100	310	60.25
2010-12-13	26,792	26,792	25,780	26,752	53	66.88
2010-12-10	24,612	26,152	24,612	25,792	70	64.48
2010-12-09	26,812	26,820	24,612	25,500	157	63.75
2010-12-08	26,800	28,000	26,120	26,312	219	65.78
2010-12-07	25,532	29,200	25,500	26,300	537	65.75
2010-12-06	24,012	28,000	23,900	26,000	552	65
2010-12-03	21,220	23,900	21,220	23,400	162	58.50
2010-12-02	20,112	22,800	20,112	21,200	179	53
2010-12-01	20,320	20,372	20,012	20,100	16	50.25
2010-11-30	19,900	20,800	19,620	19,992	50	49.98
2010-11-29	19,872	20,500	19,872	20,300	131	50.75
2010-11-26	19,132	19,480	19,000	19,152	35	47.88
2010-11-25	19,400	19,912	19,200	19,532	53	48.83
2010-11-24	19,000	19,892	18,300	19,800	73	49.50
2010-11-22	18,880	19,200	18,512	19,200	33	48
2010-11-19	19,000	19,000	18,500	18,880	29	47.20
2010-11-18	18,300	18,400	17,772	18,400	66	46
2010-11-17	18,500	18,652	18,100	18,600	9	46.50
2010-11-16	18,992	19,000	18,100	18,100	18	45.25
2010-11-15	19,172	19,172	18,380	18,380	19	45.95
2010-11-12	19,052	19,200	18,300	19,180	59	47.95
2010-11-11	17,480	18,952	17,400	18,652	78	46.63
2010-11-10	17,000	17,480	16,660	17,480	67	43.70
2010-11-09	16,860	16,992	16,512	16,980	31	42.45
2010-11-08	16,500	16,852	16,112	16,740	37	41.85
2010-11-05	15,980	16,552	15,980	16,552	46	41.38
2010-11-04	16,352	16,380	16,000	16,380	10	40.95
2010-11-02	16,352	16,400	15,900	16,352	37	40.88
2010-11-01	16,700	16,712	16,300	16,352	88	40.88
2010-10-29	17,020	17,232	16,652	16,712	17	41.78
2010-10-28	16,692	17,300	16,620	16,620	44	41.55
2010-10-27	16,612	17,000	16,600	16,632	22	41.58
2010-10-26	16,700	17,012	16,512	17,012	123	42.53
2010-10-25	17,092	17,940	16,812	17,500	24	43.75
2010-10-22	15,900	17,500	15,800	17,492	90	43.73
2010-10-21	16,100	16,452	15,800	16,452	38	41.13
2010-10-20	17,000	17,000	16,012	16,500	48	41.25
2010-10-19	16,900	16,900	16,900	16,900	5	42.25
2010-10-18	16,452	16,900	16,452	16,900	33	42.25
2010-10-15	17,300	17,500	16,812	16,812	67	42.03
2010-10-14	16,720	17,300	16,720	17,300	27	43.25
2010-10-13	17,500	17,500	17,000	17,000	22	42.50
2010-10-12	16,920	17,480	16,800	17,000	27	42.50
2010-10-08	17,400	17,400	16,700	16,712	70	41.78
2010-10-07	17,112	17,760	16,700	17,760	124	44.40
2010-10-06	18,480	18,480	17,512	17,912	57	44.78
2010-10-05	18,100	18,420	18,012	18,292	28	45.73
2010-10-04	18,072	18,872	18,072	18,500	22	46.25
2010-10-01	19,000	19,700	18,060	18,872	45	47.18
2010-09-30	19,352	19,352	19,000	19,000	8	47.50
2010-09-29	18,700	19,000	18,700	19,000	11	47.50
2010-09-28	18,300	18,700	18,200	18,652	32	46.63
2010-09-27	18,800	18,800	17,500	18,700	40	46.75
2010-09-24	18,240	18,700	18,000	18,552	33	46.38
2010-09-22	19,300	19,300	18,000	18,212	135	45.53
2010-09-21	20,000	20,200	19,700	19,700	38	49.25
2010-09-17	19,952	20,352	19,720	20,352	51	50.88
2010-09-16	19,612	19,960	19,500	19,932	40	49.83
2010-09-15	20,300	20,492	19,752	19,752	53	49.38
2010-09-14	21,552	21,552	20,352	20,992	27	52.48
2010-09-13	22,900	22,900	20,300	21,052	144	52.63
2010-09-10	22,000	23,500	22,000	22,800	63	57
2010-09-09	20,192	21,000	19,000	21,000	74	52.50
2010-09-08	20,200	20,200	19,700	20,192	8	50.48
2010-09-07	20,000	20,000	19,992	19,992	2	49.98
2010-09-06	19,900	20,000	18,900	20,000	29	50
2010-09-03	19,152	19,500	18,492	19,500	81	48.75
2010-09-02	20,000	20,000	19,120	19,900	15	49.75
2010-09-01	19,052	20,000	19,052	20,000	27	50
2010-08-31	20,600	20,600	19,372	19,612	103	49.03
2010-08-30	19,900	20,600	19,700	20,600	72	51.50
2010-08-27	19,500	19,700	19,500	19,700	21	49.25
2010-08-26	20,020	20,100	19,120	19,520	50	48.80
2010-08-25	20,000	21,472	20,000	20,200	62	50.50
2010-08-24	21,500	21,772	21,000	21,500	23	53.75
2010-08-23	21,512	21,900	21,500	21,900	17	54.75
2010-08-20	21,500	22,052	21,500	21,700	56	54.25
2010-08-19	22,500	22,692	21,500	21,820	68	54.55
2010-08-18	23,800	23,800	23,800	23,800	1	59.50
2010-08-17	21,700	23,300	21,700	23,300	23	58.25
2010-08-16	22,200	23,200	22,200	23,200	23	58
2010-08-13	22,800	22,800	20,552	22,700	16	56.75
2010-08-12	22,100	22,800	21,500	22,800	35	57
2010-08-11	22,700	23,000	22,520	23,000	10	57.50
2010-08-10	23,900	23,900	22,800	23,200	6	58
2010-08-09	23,800	23,800	23,800	23,800	1	59.50
2010-08-06	23,400	23,400	23,300	23,300	2	58.25
2010-08-05	23,900	23,900	23,900	23,900	4	59.75
2010-08-04	23,800	23,900	23,000	23,500	34	58.75
2010-08-03	23,520	23,800	23,500	23,800	12	59.50
2010-08-02	23,700	24,100	23,600	24,000	10	60
2010-07-30	23,800	24,792	23,560	24,200	29	60.50
2010-07-29	23,800	24,752	23,800	24,752	21	61.88
2010-07-28	24,620	25,000	24,620	25,000	7	62.50
2010-07-27	25,200	25,400	24,092	25,400	18	63.50
2010-07-26	24,032	24,992	23,300	24,992	35	62.48
2010-07-23	24,252	25,532	24,252	25,532	10	63.83
2010-07-22	25,000	25,600	24,200	24,212	18	60.53
2010-07-21	25,000	25,600	24,300	25,492	22	63.73
2010-07-20	24,900	25,300	24,200	25,300	49	63.25
2010-07-16	26,600	26,600	25,700	26,400	31	66
2010-07-15	25,300	26,552	25,300	26,552	10	66.38
2010-07-14	25,512	26,300	25,512	26,300	4	65.75
2010-07-13	25,500	25,772	25,272	25,772	9	64.43
2010-07-12	25,300	26,500	25,152	26,500	11	66.25
2010-07-09	26,800	26,800	26,452	26,800	5	67
2010-07-08	26,900	26,900	26,900	26,900	2	67.25
2010-07-07	26,000	26,800	26,000	26,800	10	67
2010-07-06	27,300	27,300	26,500	27,000	24	67.50
2010-07-05	26,800	26,800	26,800	26,800	1	67
2010-07-02	25,992	26,500	25,980	26,492	13	66.23
2010-07-01	25,000	26,000	25,000	26,000	7	65
2010-06-30	24,900	26,000	24,000	26,000	45	65
2010-06-29	23,800	25,800	23,800	25,800	19	64.50
2010-06-28	25,492	25,500	24,300	24,300	19	60.75
2010-06-25	25,800	25,992	25,000	25,992	35	64.98
2010-06-24	26,000	26,000	26,000	26,000	2	65
2010-06-23	26,280	26,280	26,280	26,280	1	65.70
2010-06-22	26,000	26,600	25,600	26,500	30	66.25
2010-06-21	26,852	26,852	26,500	26,500	5	66.25
2010-06-18	26,000	26,000	25,020	25,852	60	64.63
2010-06-17	26,800	26,800	26,200	26,200	35	65.50
2010-06-16	26,900	27,392	26,652	27,192	18	67.98
2010-06-15	27,000	27,200	26,320	26,800	39	67
2010-06-14	26,500	27,200	26,000	26,500	52	66.25
2010-06-11	26,800	26,800	26,172	26,500	59	66.25
2010-06-10	27,800	27,800	27,500	27,500	4	68.75
2010-06-09	28,000	28,100	27,020	27,020	35	67.55
2010-06-08	26,800	28,000	26,500	28,000	49	70
2010-06-07	26,300	27,600	26,300	27,512	48	68.78
2010-06-04	28,300	28,300	27,000	27,000	26	67.50
2010-06-03	28,200	28,600	27,000	28,500	37	71.25
2010-06-02	28,000	28,500	27,000	27,700	28	69.25
2010-06-01	28,292	28,292	27,600	28,000	18	70
2010-05-31	26,000	27,500	26,000	27,400	41	68.50
2010-05-28	25,000	26,800	25,000	26,800	27	67
2010-05-27	24,200	25,000	24,012	25,000	19	62.50
2010-05-26	26,300	26,300	24,312	24,312	26	60.78
2010-05-25	25,100	25,960	24,952	24,952	78	62.38
2010-05-24	25,000	25,100	24,880	25,100	24	62.75
2010-05-21	25,000	25,352	23,820	25,352	256	63.38
2010-05-20	27,612	27,632	26,000	26,000	124	65
2010-05-19	27,192	27,192	26,612	27,112	56	67.78
2010-05-18	27,800	27,812	27,020	27,200	122	68
2010-05-17	28,552	28,952	27,800	28,812	87	72.03
2010-05-14	29,260	29,500	29,232	29,300	60	73.25
2010-05-13	29,100	30,400	29,100	30,252	51	75.63
2010-05-12	30,000	30,000	28,700	29,500	64	73.75
2010-05-11	31,800	31,952	28,100	30,000	163	75
2010-05-10	30,500	31,400	30,500	31,400	12	78.50
2010-05-07	29,452	31,500	28,600	31,052	169	77.63
2010-05-06	33,100	33,100	32,100	32,252	51	80.63
2010-04-30	33,000	33,200	32,100	33,100	88	82.75
2010-04-28	33,000	33,052	32,500	32,500	21	81.25
2010-04-27	32,852	33,200	32,000	33,200	122	83
2010-04-26	31,552	33,300	31,500	33,152	68	82.88
2010-04-23	31,800	32,700	31,500	32,200	83	80.50
2010-04-22	30,552	32,252	30,552	32,000	81	80
2010-04-21	30,000	31,700	30,000	31,600	90	79
2010-04-20	32,800	33,100	29,800	30,000	413	75
2010-04-19	34,300	34,300	32,100	33,100	173	82.75
2010-04-16	33,952	35,100	33,052	33,900	541	84.75
2010-04-15	33,600	34,100	33,200	33,500	215	83.75
2010-04-14	33,752	34,000	32,900	34,000	200	85
2010-04-13	34,100	34,100	33,000	33,052	119	82.63
2010-04-12	33,800	33,900	32,400	33,900	269	84.75
2010-04-09	34,000	34,800	32,552	33,800	293	84.50
2010-04-08	35,600	38,800	33,000	34,000	2,332	85
2010-04-07	32,752	35,400	32,752	34,900	1,005	87.25
2010-04-06	32,800	32,800	31,500	32,500	214	81.25
2010-04-05	31,352	32,600	31,300	32,600	234	81.50
2010-04-02	32,500	33,500	31,200	31,800	266	79.50
2010-04-01	33,300	34,800	31,500	32,500	475	81.25
2010-03-31	31,000	35,300	31,000	34,000	870	85
2010-03-30	30,600	31,400	30,000	31,000	184	77.50
2010-03-29	30,000	30,700	29,800	30,652	221	76.63
2010-03-26	31,552	34,000	30,000	31,400	964	78.50
2010-03-25	28,120	29,152	28,040	29,152	129	72.88
2010-03-24	28,560	28,800	28,220	28,400	153	71
2010-03-23	30,000	30,000	27,800	28,132	413	70.33
2010-03-19	30,500	31,200	29,052	30,400	484	76
2010-03-18	31,500	32,000	29,500	30,200	977	75.50
2010-03-17	28,600	32,900	28,600	32,900	2,545	82.25
2010-03-16	27,300	28,100	27,020	27,900	121	69.75
2010-03-15	27,680	28,660	27,100	27,500	95	68.75
2010-03-12	28,952	29,000	27,760	28,700	68	71.75
2010-03-11	27,852	28,752	27,852	28,000	14	70
2010-03-10	27,852	28,500	27,852	28,000	19	70
2010-03-09	28,500	29,000	28,000	28,000	28	70
2010-03-08	28,012	28,880	27,700	28,852	43	72.13
2010-03-05	28,320	28,532	27,820	28,512	18	71.28
2010-03-04	28,500	28,500	27,752	28,500	146	71.25
2010-03-03	28,112	29,500	28,000	29,500	25	73.75
2010-03-02	29,500	29,500	28,000	28,000	50	70
2010-03-01	28,880	29,900	28,880	29,000	8	72.50
2010-02-26	29,000	30,300	28,800	28,800	26	72
2010-02-25	29,600	30,252	28,800	29,500	98	73.75
2010-02-24	28,300	30,300	28,200	30,300	92	75.75
2010-02-23	30,700	32,000	30,000	30,000	118	75
2010-02-22	29,800	31,800	28,000	30,000	267	75
2010-02-19	26,152	31,200	26,152	31,200	512	78
2010-02-18	25,100	26,200	24,600	26,200	48	65.50
2010-02-17	25,000	25,500	23,512	25,500	60	63.75
2010-02-16	25,000	25,000	25,000	25,000	1	62.50
2010-02-15	24,992	25,000	24,012	25,000	26	62.50
2010-02-12	24,012	25,000	23,800	25,000	13	62.50
2010-02-10	24,700	24,700	24,700	24,700	1	61.75
2010-02-09	24,992	25,200	23,992	25,200	23	63
2010-02-08	23,852	25,000	23,852	25,000	13	62.50
2010-02-05	24,100	24,300	23,200	24,300	60	60.75
2010-02-04	25,600	26,000	24,500	25,500	81	63.75
2010-02-03	25,892	25,892	25,800	25,800	2	64.50
2010-02-02	26,000	26,000	24,000	25,400	32	63.50
2010-02-01	25,152	26,000	25,152	25,300	14	63.25
2010-01-29	25,500	26,000	24,500	26,000	45	65
2010-01-28	25,312	25,700	25,200	25,500	49	63.75
2010-01-27	27,000	27,000	25,300	25,900	58	64.75
2010-01-26	27,000	27,800	26,600	26,800	38	67
2010-01-25	26,792	27,500	26,500	27,500	32	68.75
2010-01-22	26,500	26,792	26,000	26,792	138	66.98
2010-01-21	27,052	28,000	27,000	27,500	39	68.75
2010-01-20	27,100	28,000	27,000	28,000	24	70
2010-01-19	27,192	27,932	27,032	27,400	31	68.50
2010-01-18	27,920	28,352	26,612	27,692	61	69.23
2010-01-15	28,400	28,500	27,900	27,920	134	69.80
2010-01-14	29,432	29,500	28,000	29,500	45	73.75
2010-01-13	29,052	29,452	28,980	29,452	10	73.63
2010-01-12	28,700	29,552	28,700	29,552	14	73.88
2010-01-08	29,700	29,700	29,000	29,692	16	74.23
2010-01-07	28,700	30,000	28,600	28,700	37	71.75
2010-01-06	27,800	30,500	27,800	30,400	47	76
2010-01-05	29,552	29,552	27,500	28,052	78	70.13
2010-01-04	30,052	31,000	28,300	30,252	82	75.63

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2929 (株)ファーマフーズ の時系列データ [2010年度]

2929 (株)ファーマフーズの時系列データ [2010年度]