2929 (株)ファーマフーズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	32,800	33,000	30,652	30,852	1,371	77.13
2011-12-29	34,200	34,200	34,200	34,200	1,258	85.50
2011-12-28	29,200	29,952	29,000	29,172	113	72.93
2011-12-27	29,012	30,000	28,860	29,012	277	72.53
2011-12-26	30,800	30,900	29,000	29,780	314	74.45
2011-12-22	31,000	31,152	30,052	30,552	129	76.38
2011-12-21	33,000	33,300	30,600	31,000	337	77.50
2011-12-20	31,000	33,452	30,552	32,300	618	80.75
2011-12-19	30,000	31,500	29,300	30,452	309	76.13
2011-12-16	29,792	31,952	29,792	29,852	519	74.63
2011-12-15	30,352	30,600	29,252	29,840	623	74.60
2011-12-14	33,500	33,500	31,600	32,252	501	80.63
2011-12-13	35,000	36,400	33,700	34,000	849	85
2011-12-12	31,400	37,400	30,000	36,252	2,420	90.63
2011-12-09	29,380	32,000	29,152	30,400	864	76
2011-12-08	29,652	29,652	28,800	29,052	207	72.63
2011-12-07	29,000	29,700	29,000	29,132	155	72.83
2011-12-06	30,000	30,000	28,852	29,500	377	73.75
2011-12-05	31,000	31,000	29,860	30,352	609	75.88
2011-12-02	32,300	33,700	30,652	31,352	1,503	78.38
2011-12-01	29,700	33,700	29,000	33,700	2,026	84.25
2011-11-30	29,392	29,880	28,500	28,700	170	71.75
2011-11-29	28,852	29,392	28,020	29,392	430	73.48
2011-11-28	28,700	30,852	28,700	29,460	388	73.65
2011-11-25	28,452	29,500	28,452	28,552	302	71.38
2011-11-24	30,300	30,300	28,332	28,332	555	70.83
2011-11-22	31,400	31,900	29,980	30,300	455	75.75
2011-11-21	31,700	32,000	30,052	30,252	595	75.63
2011-11-18	32,052	32,400	31,100	31,700	744	79.25
2011-11-17	36,352	36,352	32,352	32,752	864	81.88
2011-11-16	36,252	37,800	32,400	36,300	687	90.75
2011-11-15	36,200	37,500	36,000	36,300	431	90.75
2011-11-14	36,300	39,000	36,100	37,252	874	93.13
2011-11-11	35,300	38,800	34,152	37,000	1,603	92.50
2011-11-10	34,800	35,652	33,600	35,152	723	87.88
2011-11-09	39,300	39,452	36,500	36,900	692	92.25
2011-11-08	37,700	43,000	36,152	37,200	2,736	93
2011-11-07	38,152	38,500	35,600	37,000	1,306	92.50
2011-11-04	40,000	43,000	39,252	39,552	1,405	98.88
2011-11-02	39,700	45,552	39,252	40,300	4,744	100.75
2011-11-01	42,400	42,400	37,452	39,000	2,281	97.50
2011-10-31	43,000	44,200	40,300	42,000	2,351	105
2011-10-28	52,000	54,300	43,152	43,152	3,441	107.88
2011-10-27	52,300	52,400	46,100	49,300	3,842	123.25
2011-10-26	42,600	45,352	42,600	45,352	2,169	113.38
2011-10-25	32,752	38,352	32,052	38,352	2,060	95.88
2011-10-24	33,200	35,000	30,200	31,352	3,088	78.38
2011-10-21	35,300	45,800	34,252	36,000	5,379	90
2011-10-20	35,300	38,800	34,000	38,800	3,964	97
2011-10-19	31,800	31,800	31,800	31,800	307	79.50
2011-10-18	26,800	26,800	26,800	26,800	151	67
2011-10-17	21,200	21,800	21,200	21,800	350	54.50
2011-10-14	17,800	17,972	17,800	17,800	7	44.50
2011-10-13	17,112	17,980	17,100	17,800	17	44.50
2011-10-12	17,800	17,800	17,400	17,400	13	43.50
2011-10-11	17,200	17,500	16,932	17,500	8	43.75
2011-10-07	17,320	17,320	16,920	16,980	5	42.45
2011-10-06	16,800	17,040	16,800	17,040	17	42.60
2011-10-05	16,952	17,512	16,952	17,512	17	43.78
2011-10-04	17,200	17,352	17,200	17,352	3	43.38
2011-10-03	17,400	17,400	17,000	17,300	5	43.25
2011-09-30	17,000	17,100	17,000	17,000	20	42.50
2011-09-29	17,200	17,500	17,052	17,052	8	42.63
2011-09-28	17,100	17,100	17,100	17,100	2	42.75
2011-09-27	17,000	17,000	16,700	16,700	24	41.75
2011-09-26	18,052	18,052	16,600	16,700	78	41.75
2011-09-22	18,300	18,320	18,200	18,272	17	45.68
2011-09-21	18,072	18,400	18,012	18,400	18	46
2011-09-16	18,712	18,712	18,092	18,300	46	45.75
2011-09-15	18,952	19,100	18,700	18,700	19	46.75
2011-09-14	20,292	20,292	18,800	19,980	13	49.95
2011-09-13	19,012	19,992	19,012	19,992	12	49.98
2011-09-12	19,932	20,300	19,600	20,300	14	50.75
2011-09-09	18,520	20,300	18,520	20,000	42	50
2011-09-08	19,000	19,100	18,500	18,500	27	46.25
2011-09-07	18,500	19,000	18,500	19,000	13	47.50
2011-09-06	18,332	18,340	18,332	18,340	10	45.85
2011-09-05	18,500	18,512	18,300	18,312	12	45.78
2011-09-02	18,800	18,992	18,400	18,900	28	47.25
2011-09-01	18,400	18,500	18,100	18,332	9	45.83
2011-08-31	18,340	18,480	18,072	18,480	37	46.20
2011-08-30	18,352	18,352	18,032	18,340	19	45.85
2011-08-29	18,000	18,332	18,000	18,012	30	45.03
2011-08-26	18,692	18,692	18,632	18,632	7	46.58
2011-08-25	18,052	18,640	18,052	18,300	31	45.75
2011-08-24	17,900	17,900	17,900	17,900	2	44.75
2011-08-23	17,712	18,112	17,712	17,900	27	44.75
2011-08-22	18,512	18,512	18,200	18,200	24	45.50
2011-08-19	19,040	19,120	18,552	18,552	12	46.38
2011-08-18	19,040	19,040	19,040	19,040	3	47.60
2011-08-17	18,600	18,600	18,420	18,420	2	46.05
2011-08-16	18,652	19,000	18,500	19,000	16	47.50
2011-08-15	18,700	18,700	18,500	18,700	13	46.75
2011-08-12	18,000	18,800	17,852	18,800	29	47
2011-08-11	17,012	17,832	17,012	17,832	22	44.58
2011-08-10	17,212	17,612	17,172	17,180	63	42.95
2011-08-09	18,252	18,252	17,072	17,352	51	43.38
2011-08-08	18,452	18,452	18,000	18,000	13	45
2011-08-05	18,000	19,000	18,000	18,400	49	46
2011-08-04	19,372	19,740	18,600	19,352	31	48.38
2011-08-03	19,152	19,652	18,572	18,972	43	47.43
2011-08-02	19,180	19,652	18,820	19,552	23	48.88
2011-08-01	19,112	19,352	18,600	19,192	12	47.98
2011-07-29	18,952	19,300	18,112	18,312	69	45.78
2011-07-28	19,100	19,380	19,100	19,352	18	48.38
2011-07-27	19,500	19,992	19,492	19,992	18	49.98
2011-07-26	19,772	20,000	19,772	20,000	21	50
2011-07-25	19,500	19,852	19,480	19,480	9	48.70
2011-07-22	19,972	19,972	19,380	19,900	5	49.75
2011-07-21	19,392	19,760	19,132	19,760	22	49.40
2011-07-20	19,052	19,400	19,052	19,400	51	48.50
2011-07-19	19,252	19,752	19,000	19,752	47	49.38
2011-07-15	19,520	19,520	19,272	19,272	23	48.18
2011-07-14	19,532	19,892	19,532	19,820	15	49.55
2011-07-13	19,752	20,140	19,500	19,500	46	48.75
2011-07-12	20,220	20,220	19,820	20,140	89	50.35
2011-07-11	20,072	20,240	20,052	20,180	19	50.45
2011-07-08	19,912	20,072	19,832	20,072	59	50.18
2011-07-07	19,932	20,052	19,812	20,052	18	50.13
2011-07-06	20,180	20,180	19,912	20,152	30	50.38
2011-07-05	20,240	20,240	19,972	20,192	12	50.48
2011-07-04	19,872	20,252	19,872	20,252	46	50.63
2011-07-01	19,872	19,872	19,872	19,872	5	49.68
2011-06-30	20,452	20,452	19,712	20,372	14	50.93
2011-06-29	19,500	20,892	19,500	20,452	50	51.13
2011-06-28	19,512	20,000	19,460	19,460	45	48.65
2011-06-27	19,552	19,940	19,352	19,820	47	49.55
2011-06-24	19,600	19,952	19,332	19,952	27	49.88
2011-06-23	19,880	19,900	19,500	19,572	32	48.93
2011-06-22	19,612	20,400	19,612	19,952	16	49.88
2011-06-21	20,092	20,400	19,552	20,400	19	51
2011-06-20	20,400	20,500	19,500	20,000	31	50
2011-06-17	20,300	20,700	19,500	20,000	34	50
2011-06-16	19,172	21,000	19,172	20,352	76	50.88
2011-06-15	19,012	19,500	19,000	19,500	49	48.75
2011-06-14	19,400	19,432	18,752	19,400	78	48.50
2011-06-13	20,500	20,500	19,452	19,952	45	49.88
2011-06-10	19,080	20,100	19,000	20,000	80	50
2011-06-09	18,600	19,100	18,200	19,052	24	47.63
2011-06-08	18,452	18,612	18,100	18,612	55	46.53
2011-06-07	18,140	18,500	17,512	18,480	62	46.20
2011-06-06	18,992	18,992	18,300	18,400	31	46
2011-06-03	18,800	19,000	18,500	18,992	18	47.48
2011-06-02	18,540	18,800	18,500	18,800	6	47
2011-06-01	18,400	18,992	18,260	18,940	39	47.35
2011-05-31	18,880	18,880	18,432	18,800	39	47
2011-05-30	18,700	18,900	18,212	18,800	62	47
2011-05-27	19,000	19,200	18,500	18,552	66	46.38
2011-05-26	19,100	19,340	18,480	19,340	37	48.35
2011-05-25	20,840	21,340	18,200	18,912	186	47.28
2011-05-24	21,372	21,372	20,512	21,340	18	53.35
2011-05-23	21,392	21,392	20,300	21,360	59	53.40
2011-05-20	19,692	21,600	19,500	21,480	91	53.70
2011-05-19	19,800	23,300	18,000	20,192	400	50.48
2011-05-18	17,312	19,480	16,880	19,340	145	48.35
2011-05-17	17,700	17,700	16,500	17,480	123	43.70
2011-05-16	18,300	18,900	17,060	17,892	494	44.73
2011-05-13	17,200	20,400	17,200	20,400	319	51
2011-05-12	16,320	16,760	16,320	16,400	23	41
2011-05-11	16,712	16,712	16,092	16,700	41	41.75
2011-05-10	16,600	16,800	16,052	16,720	36	41.80
2011-05-09	16,732	17,000	16,500	17,000	30	42.50
2011-05-06	16,692	16,692	16,112	16,632	45	41.58
2011-05-02	16,732	16,732	16,072	16,692	56	41.73
2011-04-28	16,752	16,752	16,752	16,752	3	41.88
2011-04-27	16,672	16,832	16,100	16,500	42	41.25
2011-04-26	16,900	17,192	16,500	16,780	25	41.95
2011-04-25	16,700	16,900	16,312	16,892	28	42.23
2011-04-22	16,392	16,700	16,392	16,700	14	41.75
2011-04-21	16,800	16,800	16,792	16,792	6	41.98
2011-04-20	16,712	16,840	16,712	16,840	10	42.10
2011-04-19	16,400	16,692	16,400	16,552	30	41.38
2011-04-18	16,840	16,840	16,300	16,300	32	40.75
2011-04-15	16,600	16,992	16,412	16,700	33	41.75
2011-04-14	17,000	17,000	17,000	17,000	6	42.50
2011-04-13	16,992	17,000	16,992	17,000	11	42.50
2011-04-12	16,632	16,900	16,412	16,800	7	42
2011-04-11	17,000	17,032	16,320	17,032	43	42.58
2011-04-08	16,500	16,980	16,500	16,980	16	42.45
2011-04-07	17,100	17,100	16,720	17,072	5	42.68
2011-04-06	16,612	17,260	15,800	17,260	166	43.15
2011-04-05	17,200	17,300	16,100	17,300	25	43.25
2011-04-04	17,400	17,400	17,100	17,292	15	43.23
2011-04-01	17,400	17,400	17,292	17,400	12	43.50
2011-03-31	17,900	17,900	17,000	17,400	71	43.50
2011-03-30	17,380	17,892	17,312	17,500	18	43.75
2011-03-29	17,360	17,892	17,092	17,780	41	44.45
2011-03-28	17,400	17,992	17,392	17,900	16	44.75
2011-03-25	18,000	18,300	17,372	17,772	102	44.43
2011-03-24	17,432	17,780	17,180	17,732	40	44.33
2011-03-23	18,700	18,700	17,400	17,400	133	43.50
2011-03-22	18,792	19,592	17,500	17,500	46	43.75
2011-03-18	16,900	17,600	16,900	17,592	51	43.98
2011-03-17	15,572	16,772	15,500	16,752	27	41.88
2011-03-16	13,592	16,992	13,592	16,772	194	41.93
2011-03-15	14,792	14,792	14,792	14,792	113	36.98
2011-03-14	16,700	19,500	16,700	18,792	209	46.98
2011-03-11	20,852	21,800	20,700	21,700	46	54.25
2011-03-10	20,812	21,340	20,700	21,200	20	53
2011-03-09	21,000	21,200	20,852	21,180	58	52.95
2011-03-07	21,000	21,192	20,800	21,192	42	52.98
2011-03-04	20,712	21,232	20,712	21,232	50	53.08
2011-03-03	21,400	21,472	21,000	21,200	13	53
2011-03-02	21,600	21,600	20,900	20,900	43	52.25
2011-03-01	21,620	21,720	21,100	21,600	71	54
2011-02-28	21,852	21,852	21,500	21,500	40	53.75
2011-02-25	21,480	22,112	21,300	21,852	42	54.63
2011-02-24	21,360	22,052	21,320	21,512	25	53.78
2011-02-23	22,300	22,300	22,280	22,280	3	55.70
2011-02-22	22,040	22,500	21,300	22,040	66	55.10
2011-02-21	22,200	22,392	21,520	22,212	128	55.53
2011-02-18	22,900	22,900	22,452	22,452	28	56.13
2011-02-17	22,320	22,992	21,872	22,892	27	57.23
2011-02-16	21,932	22,340	21,920	22,320	23	55.80
2011-02-15	22,260	22,500	22,000	22,032	37	55.08
2011-02-14	22,700	22,760	22,280	22,452	18	56.13
2011-02-10	22,500	22,772	22,240	22,772	27	56.93
2011-02-09	22,800	22,852	21,792	22,632	48	56.58
2011-02-08	22,300	22,960	22,060	22,300	13	55.75
2011-02-07	22,000	22,800	21,860	22,800	48	57
2011-02-04	21,500	22,500	21,100	22,500	71	56.25
2011-02-03	21,372	21,680	21,200	21,432	54	53.58
2011-02-02	21,500	21,992	21,052	21,992	19	54.98
2011-02-01	21,700	22,200	21,272	22,200	16	55.50
2011-01-31	21,512	22,012	21,400	21,700	112	54.25
2011-01-28	23,292	23,292	21,852	22,512	84	56.28
2011-01-27	22,700	23,300	22,660	23,300	29	58.25
2011-01-26	23,300	23,320	22,660	23,320	44	58.30
2011-01-25	23,852	23,892	22,652	23,400	80	58.50
2011-01-24	22,800	23,892	22,652	23,892	27	59.73
2011-01-21	22,920	23,400	22,700	23,000	49	57.50
2011-01-20	22,952	23,500	22,932	23,440	19	58.60
2011-01-19	22,940	23,440	22,932	23,400	47	58.50
2011-01-18	24,900	24,900	22,900	23,100	108	57.75
2011-01-17	25,800	25,800	24,812	24,900	127	62.25
2011-01-14	23,992	25,000	23,532	24,800	165	62
2011-01-13	23,400	23,800	23,172	23,800	89	59.50
2011-01-12	23,200	23,200	22,672	23,172	61	57.93
2011-01-11	23,200	23,200	22,632	23,000	61	57.50
2011-01-07	22,532	22,840	22,500	22,840	13	57.10
2011-01-06	22,512	23,292	22,512	22,720	37	56.80
2011-01-05	22,712	23,200	22,100	23,000	13	57.50
2011-01-04	22,160	23,300	21,432	22,712	29	56.78

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

2929 (株)ファーマフーズ の時系列データ [2011年度]

2929 (株)ファーマフーズの時系列データ [2011年度]