2929 (株)ファーマフーズの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	451	477	451	468	124,700	234
2013-12-27	457	464	451	456	196,900	228
2013-12-26	454	482	453	465	242,800	232.50
2013-12-25	445	458	443	443	261,600	221.50
2013-12-24	442	461	442	447	205,700	223.50
2013-12-20	455	455	444	449	154,000	224.50
2013-12-19	453	461	450	451	217,000	225.50
2013-12-18	466	471	450	461	300,400	230.50
2013-12-17	485	493	469	475	229,300	237.50
2013-12-16	505	525	476	483	429,100	241.50
2013-12-13	581	581	525	525	587,700	262.50
2013-12-12	610	664	528	546	2,283,100	273
2013-12-11	527	600	525	600	790,800	300
2013-12-10	512	518	497	500	218,100	250
2013-12-09	525	525	507	511	188,500	255.50
2013-12-06	535	542	516	522	202,800	261
2013-12-05	551	552	536	542	141,800	271
2013-12-04	556	563	549	551	111,800	275.50
2013-12-03	570	580	555	562	367,200	281
2013-12-02	542	548	531	540	162,600	270
2013-11-29	541	559	536	541	134,200	270.50
2013-11-28	551	566	543	544	175,100	272
2013-11-27	579	584	556	558	182,100	279
2013-11-26	589	593	562	566	300,600	283
2013-11-25	552	566	534	565	289,800	282.50
2013-11-22	576	590	549	557	282,800	278.50
2013-11-21	575	605	566	578	342,000	289
2013-11-20	583	599	573	577	364,000	288.50
2013-11-19	632	680	592	593	1,504,400	296.50
2013-11-18	602	608	573	585	539,200	292.50
2013-11-15	620	645	611	616	479,200	308
2013-11-14	633	651	611	620	806,400	310
2013-11-13	622	687	615	633	1,714,900	316.50
2013-11-12	655	732	608	621	2,719,700	310.50
2013-11-11	748	793	703	710	5,419,900	355
2013-11-08	663	693	587	693	2,958,500	346.50
2013-11-07	713	713	580	593	4,108,100	296.50
2013-11-06	613	613	613	613	68,900	306.50
2013-11-05	504	513	490	513	1,200,300	256.50
2013-11-01	402	450	402	433	497,100	216.50
2013-10-31	415	418	402	409	70,600	204.50
2013-10-30	425	427	414	417	80,700	208.50
2013-10-29	423	427	421	423	26,000	211.50
2013-10-28	426	430	421	421	68,500	210.50
2013-10-25	433	437	425	428	134,000	214
2013-10-24	425	497	425	425	735,100	212.50
2013-10-23	437	443	426	427	54,500	213.50
2013-10-22	439	446	432	437	63,900	218.50
2013-10-21	434	464	434	438	120,700	219
2013-10-18	429	438	429	435	37,600	217.50
2013-10-17	427	439	427	432	104,300	216
2013-10-16	434	436	423	425	81,700	212.50
2013-10-15	430	445	429	442	87,800	221
2013-10-11	432	445	431	435	44,800	217.50
2013-10-10	428	436	420	424	26,000	212
2013-10-09	415	430	415	427	52,000	213.50
2013-10-08	415	430	415	418	77,900	209
2013-10-07	449	449	418	419	105,000	209.50
2013-10-04	446	450	440	442	63,200	221
2013-10-03	446	460	446	451	80,200	225.50
2013-10-02	481	494	456	459	239,000	229.50
2013-10-01	446	516	440	481	1,193,100	240.50
2013-09-30	426	437	426	436	52,500	218
2013-09-27	419	428	417	423	46,800	211.50
2013-09-26	414	422	410	422	32,700	211
2013-09-25	428	428	413	413	56,900	206.50
2013-09-24	429	431	422	425	53,200	212.50
2013-09-20	430	434	428	433	34,400	216.50
2013-09-19	431	445	426	433	80,800	216.50
2013-09-18	420	430	417	424	105,700	212
2013-09-17	430	436	416	424	164,500	212
2013-09-13	442	452	434	438	344,200	219
2013-09-12	483	503	483	493	87,700	246.50
2013-09-11	472	491	470	482	92,300	241
2013-09-10	480	480	471	472	79,500	236
2013-09-09	491	495	474	481	84,700	240.50
2013-09-06	509	509	476	487	92,700	243.50
2013-09-05	503	513	498	500	73,800	250
2013-09-04	491	517	491	500	121,900	250
2013-09-03	521	524	482	485	196,500	242.50
2013-09-02	477	565	475	513	441,100	256.50
2013-08-30	488	489	472	485	42,000	242.50
2013-08-29	481	488	475	477	36,300	238.50
2013-08-28	482	486	468	486	74,400	243
2013-08-27	488	503	482	493	65,800	246.50
2013-08-26	485	491	471	485	52,600	242.50
2013-08-23	499	499	475	489	41,700	244.50
2013-08-22	489	492	473	492	44,100	246
2013-08-21	480	498	467	481	62,200	240.50
2013-08-20	489	493	480	480	56,400	240
2013-08-19	490	495	482	485	35,500	242.50
2013-08-16	449	490	449	485	62,000	242.50
2013-08-15	463	470	446	460	26,900	230
2013-08-14	470	479	460	465	31,500	232.50
2013-08-13	443	464	435	462	45,700	231
2013-08-12	460	468	433	435	64,400	217.50
2013-08-09	481	495	466	473	56,400	236.50
2013-08-08	481	502	467	476	79,100	238
2013-08-07	493	499	484	490	70,400	245
2013-08-06	506	509	500	505	48,100	252.50
2013-08-05	500	512	499	512	61,500	256
2013-08-02	482	505	476	495	82,000	247.50
2013-08-01	491	496	437	479	106,500	239.50
2013-07-31	531	533	495	497	121,900	248.50
2013-07-30	502	525	500	525	119,000	262.50
2013-07-29	544	579	494	494	275,700	247
2013-07-26	116,400	124,800	113,200	118,800	2,972	297
2013-07-25	107,900	118,400	105,400	113,400	2,827	283.50
2013-07-24	102,000	102,700	100,200	101,900	581	254.75
2013-07-23	104,000	104,000	101,700	102,500	265	256.25
2013-07-22	104,300	106,100	101,800	103,900	396	259.75
2013-07-19	107,500	110,300	101,200	103,500	965	258.75
2013-07-18	102,400	107,700	102,000	107,000	847	267.50
2013-07-17	105,500	105,500	99,800	101,000	954	252.50
2013-07-16	106,500	108,700	105,700	106,100	688	265.25
2013-07-12	110,000	116,000	108,100	109,500	927	273.75
2013-07-11	119,700	119,700	109,700	111,400	1,559	278.50
2013-07-10	114,800	124,700	110,100	116,000	3,730	290
2013-07-09	124,700	135,000	105,400	108,800	10,929	272
2013-07-08	109,800	109,800	109,800	109,800	240	274.50
2013-07-05	94,800	94,800	94,800	94,800	173	237
2013-07-04	78,000	81,500	78,000	79,800	544	199.50
2013-07-03	77,900	81,000	75,700	78,500	593	196.25
2013-07-02	78,500	80,400	76,100	78,300	585	195.75
2013-07-01	74,300	78,200	74,200	77,900	551	194.75
2013-06-28	68,900	73,000	68,900	71,300	657	178.25
2013-06-27	68,100	71,100	60,600	66,900	1,219	167.25
2013-06-26	78,700	80,600	67,000	67,100	1,286	167.75
2013-06-25	82,600	82,700	77,800	79,300	825	198.25
2013-06-24	79,800	92,500	79,800	85,600	2,192	214
2013-06-21	79,900	81,400	78,800	80,700	462	201.75
2013-06-20	80,600	82,900	78,500	82,900	456	207.25
2013-06-19	88,000	88,900	81,000	81,600	858	204
2013-06-18	82,200	86,500	81,400	86,400	841	216
2013-06-17	81,900	84,300	79,800	81,300	891	203.25
2013-06-14	92,000	92,500	86,000	86,400	1,006	216
2013-06-13	92,500	94,700	88,500	90,100	787	225.25
2013-06-12	87,400	93,800	86,400	91,100	740	227.75
2013-06-11	90,300	94,700	88,900	90,400	1,205	226
2013-06-10	94,800	95,000	87,200	90,700	1,426	226.75
2013-06-07	101,000	106,700	83,000	84,300	3,920	210.75
2013-06-06	111,000	114,800	93,300	98,000	1,830	245
2013-06-05	105,100	129,000	105,100	118,000	3,432	295
2013-06-04	106,200	109,900	101,200	103,800	622	259.50
2013-06-03	108,800	111,500	105,200	106,000	763	265
2013-05-31	110,000	112,900	106,100	109,600	650	274
2013-05-30	106,300	112,900	103,000	106,600	840	266.50
2013-05-29	102,500	114,000	101,800	114,000	1,368	285
2013-05-28	95,900	109,700	95,900	102,700	1,102	256.75
2013-05-27	102,000	103,100	95,700	100,400	759	251
2013-05-24	101,000	105,000	95,500	100,800	1,614	252
2013-05-23	108,600	122,200	99,200	99,800	3,067	249.50
2013-05-22	105,000	134,600	103,800	108,200	9,539	270.50
2013-05-21	111,400	111,500	103,100	106,600	1,106	266.50
2013-05-20	111,100	117,900	111,100	111,100	1,098	277.75
2013-05-17	110,100	115,000	107,500	111,100	966	277.75
2013-05-16	124,500	124,500	95,200	113,100	2,348	282.75
2013-05-15	124,600	125,100	120,900	124,000	1,821	310
2013-05-14	121,300	129,000	120,600	126,300	1,701	315.75
2013-05-13	125,000	126,000	120,100	122,400	1,248	306
2013-05-10	120,400	121,900	118,700	121,900	869	304.75
2013-05-09	122,100	126,000	120,700	121,000	939	302.50
2013-05-08	134,100	134,100	118,000	124,000	3,037	310
2013-05-07	124,800	131,200	124,100	131,100	2,624	327.75
2013-05-02	125,100	126,900	121,000	122,500	2,441	306.25
2013-05-01	133,500	147,000	125,000	129,700	9,968	324.25
2013-04-30	116,500	128,000	114,800	123,500	3,401	308.75
2013-04-26	126,000	131,600	116,500	118,400	3,699	296
2013-04-25	126,000	132,000	121,000	126,000	3,871	315
2013-04-24	125,000	133,800	120,100	123,000	5,210	307.50
2013-04-23	126,900	126,900	120,500	123,800	2,131	309.50
2013-04-22	128,100	133,400	125,100	126,900	2,958	317.25
2013-04-19	128,000	137,800	124,000	127,000	4,854	317.50
2013-04-18	132,000	142,000	123,300	130,800	7,045	327
2013-04-17	148,000	166,000	133,500	139,900	17,116	349.75
2013-04-16	122,000	137,000	111,000	137,000	14,517	342.50
2013-04-15	107,000	107,000	107,000	107,000	632	267.50
2013-04-12	75,500	92,000	75,500	92,000	11,114	230
2013-04-11	80,100	80,700	75,900	77,000	1,689	192.50
2013-04-10	81,000	83,200	80,100	80,300	1,631	200.75
2013-04-09	81,800	86,000	78,100	82,400	5,105	206
2013-04-08	79,800	87,500	75,800	79,500	6,490	198.75
2013-04-05	72,000	82,500	68,000	75,800	3,733	189.50
2013-04-04	77,100	84,000	74,100	76,500	4,539	191.25
2013-04-03	72,200	77,700	71,100	74,100	3,751	185.25
2013-04-02	62,200	72,200	59,300	72,200	3,886	180.50
2013-04-01	70,500	71,400	59,700	62,200	2,432	155.50
2013-03-29	75,400	77,300	69,800	72,500	2,173	181.25
2013-03-28	77,000	80,300	72,200	74,500	3,677	186.25
2013-03-27	82,200	88,900	73,400	78,000	8,255	195
2013-03-26	73,200	79,200	71,000	79,200	10,473	198
2013-03-25	61,000	69,200	60,000	69,200	6,066	173
2013-03-22	63,000	64,900	58,700	59,200	3,651	148
2013-03-21	54,000	66,000	53,000	66,000	1,890	165
2013-03-19	53,400	56,300	51,400	56,000	1,821	140
2013-03-18	56,300	56,500	53,400	53,600	1,427	134
2013-03-15	52,300	53,900	50,600	53,300	2,803	133.25
2013-03-14	57,000	59,000	54,200	55,500	1,852	138.75
2013-03-13	55,700	61,000	55,500	57,900	1,941	144.75
2013-03-12	59,400	62,000	57,400	58,700	4,993	146.75
2013-03-11	72,000	72,000	64,700	67,400	7,335	168.50
2013-03-08	62,000	62,000	62,000	62,000	534	155
2013-03-07	55,000	56,500	48,252	52,000	4,604	130
2013-03-06	46,000	52,700	45,500	52,700	4,924	131.75
2013-03-05	46,000	46,852	44,100	45,700	2,021	114.25
2013-03-04	43,100	44,400	42,600	43,352	1,718	108.38
2013-03-01	40,400	43,400	39,800	42,400	960	106
2013-02-28	40,000	40,500	39,200	40,200	224	100.50
2013-02-27	39,952	41,000	39,300	39,352	372	98.38
2013-02-26	40,452	40,452	39,200	40,252	304	100.63
2013-02-25	40,200	41,452	40,200	41,252	451	103.13
2013-02-22	39,200	40,200	39,200	39,900	150	99.75
2013-02-21	39,900	40,452	39,252	39,300	300	98.25
2013-02-20	38,700	40,500	38,600	40,000	917	100
2013-02-19	34,352	38,500	34,352	38,452	881	96.13
2013-02-18	35,952	36,152	34,600	35,752	472	89.38
2013-02-15	39,200	39,200	35,700	36,652	388	91.63
2013-02-14	38,100	39,352	38,100	39,200	99	98
2013-02-13	38,600	39,000	37,900	38,752	337	96.88
2013-02-12	40,700	40,700	39,300	39,300	286	98.25
2013-02-08	40,400	40,852	39,800	40,100	303	100.25
2013-02-07	41,000	41,000	40,100	40,352	218	100.88
2013-02-06	40,200	40,652	39,500	40,500	362	101.25
2013-02-05	40,100	40,700	39,752	40,052	212	100.13
2013-02-04	41,300	41,300	40,252	40,300	297	100.75
2013-02-01	41,000	41,600	39,552	41,100	660	102.75
2013-01-31	41,952	41,952	40,800	41,800	301	104.50
2013-01-30	40,900	43,000	40,700	41,852	402	104.63
2013-01-29	41,852	44,000	40,000	40,000	881	100
2013-01-28	42,500	42,952	41,200	41,952	1,204	104.88
2013-01-25	43,000	43,700	41,600	41,852	725	104.63
2013-01-24	43,152	44,600	41,752	42,500	1,509	106.25
2013-01-23	43,552	47,400	43,052	43,452	817	108.63
2013-01-22	45,000	45,852	43,200	43,552	723	108.88
2013-01-21	45,000	45,300	44,500	45,300	671	113.25
2013-01-18	44,600	45,452	44,100	44,652	302	111.63
2013-01-17	46,600	47,652	43,600	44,500	847	111.25
2013-01-16	48,000	48,652	44,800	45,352	2,746	113.38
2013-01-15	43,200	50,200	42,652	50,200	2,396	125.50
2013-01-11	44,500	44,800	42,600	43,200	1,086	108
2013-01-10	40,900	42,500	40,852	41,700	394	104.25
2013-01-09	41,600	41,900	40,452	40,600	483	101.50
2013-01-08	39,352	42,200	39,052	41,400	852	103.50
2013-01-07	39,352	39,952	38,800	39,152	316	97.88
2013-01-04	39,752	40,100	39,152	39,152	211	97.88

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 [2013年度]

2929 (株)ファーマフーズの時系列データ [2013年度]