2929 (株)ファーマフーズの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,183	1,220	1,142	1,143	1,041,700	571.50
2014-12-29	1,140	1,249	1,130	1,182	2,023,400	591
2014-12-26	1,125	1,224	1,119	1,169	2,782,800	584.50
2014-12-25	1,065	1,192	1,051	1,080	2,251,500	540
2014-12-24	1,144	1,150	1,068	1,070	1,450,000	535
2014-12-22	1,240	1,240	1,081	1,126	2,260,900	563
2014-12-19	1,420	1,459	1,269	1,294	2,057,100	647
2014-12-18	1,399	1,481	1,362	1,400	3,172,100	700
2014-12-17	1,357	1,525	1,312	1,332	5,422,200	666
2014-12-16	1,300	1,544	1,280	1,370	6,947,200	685
2014-12-15	1,141	1,540	1,025	1,405	7,602,500	702.50
2014-12-12	1,270	1,334	1,219	1,247	1,241,800	623.50
2014-12-11	1,218	1,347	1,185	1,300	2,340,200	650
2014-12-10	1,223	1,284	1,210	1,248	1,469,000	624
2014-12-09	1,320	1,374	1,206	1,241	2,561,300	620.50
2014-12-08	1,505	1,529	1,272	1,292	3,443,000	646
2014-12-05	1,565	1,680	1,527	1,625	2,794,700	812.50
2014-12-04	1,718	1,718	1,491	1,538	2,543,400	769
2014-12-03	1,840	1,888	1,605	1,638	2,780,200	819
2014-12-02	1,945	1,986	1,803	1,842	2,527,200	921
2014-12-01	1,920	2,112	1,875	2,035	3,834,700	1,017.50
2014-11-28	1,798	1,950	1,762	1,800	1,984,400	900
2014-11-27	1,865	1,974	1,788	1,798	1,896,700	899
2014-11-26	1,996	2,094	1,877	1,901	1,591,300	950.50
2014-11-25	1,871	2,247	1,781	2,037	6,266,000	1,018.50
2014-11-21	2,371	2,400	2,051	2,051	4,360,300	1,025.50
2014-11-20	2,400	2,760	2,035	2,551	9,805,300	1,275.50
2014-11-19	2,659	2,789	2,225	2,330	3,775,600	1,165
2014-11-18	2,740	2,938	2,600	2,608	3,892,900	1,304
2014-11-17	2,920	3,085	2,717	2,840	6,034,500	1,420
2014-11-14	2,361	2,838	2,328	2,797	7,637,800	1,398.50
2014-11-13	2,700	2,815	2,210	2,338	4,535,600	1,169
2014-11-12	3,170	3,180	2,450	2,710	6,605,300	1,355
2014-11-11	2,629	2,679	2,520	2,679	1,077,100	1,339.50
2014-11-10	1,881	2,179	1,851	2,179	4,819,700	1,089.50
2014-11-07	1,389	1,779	1,301	1,779	6,217,200	889.50
2014-11-06	1,590	1,700	1,400	1,479	2,330,000	739.50
2014-11-05	1,550	1,630	1,414	1,530	4,244,300	765
2014-11-04	1,123	1,363	1,096	1,363	2,903,200	681.50
2014-10-31	1,310	1,369	1,040	1,063	3,144,700	531.50
2014-10-30	1,255	1,500	1,235	1,340	4,216,600	670
2014-10-29	1,389	1,425	1,230	1,315	4,560,700	657.50
2014-10-28	1,074	1,149	1,069	1,149	631,200	574.50
2014-10-27	1,221	1,360	963	999	4,667,700	499.50
2014-10-24	1,094	1,124	1,010	1,124	3,631,000	562
2014-10-23	915	1,075	822	974	7,976,600	487
2014-10-22	878	925	877	925	1,007,100	462.50
2014-10-21	685	775	657	775	3,874,300	387.50
2014-10-20	680	720	641	675	4,021,300	337.50
2014-10-17	601	649	572	620	2,937,900	310
2014-10-16	562	584	532	552	2,297,700	276
2014-10-15	622	732	575	610	7,630,400	305
2014-10-14	608	668	561	632	6,107,500	316
2014-10-10	677	702	552	568	4,550,800	284
2014-10-09	742	786	607	702	7,114,400	351
2014-10-08	686	686	677	686	1,198,100	343
2014-10-07	620	620	579	586	5,536,100	293
2014-10-06	520	520	520	520	231,100	260
2014-10-03	440	440	440	440	205,100	220
2014-10-02	283	360	283	360	391,600	180
2014-10-01	285	285	280	280	36,300	140
2014-09-30	290	291	280	283	46,500	141.50
2014-09-29	293	295	280	292	54,000	146
2014-09-26	288	305	288	293	54,100	146.50
2014-09-25	289	293	287	287	58,800	143.50
2014-09-24	293	294	290	293	26,900	146.50
2014-09-22	296	296	292	296	34,000	148
2014-09-19	298	299	295	296	12,200	148
2014-09-18	295	297	294	295	17,900	147.50
2014-09-17	295	299	293	294	43,300	147
2014-09-16	304	304	291	295	138,900	147.50
2014-09-12	313	317	309	317	110,300	158.50
2014-09-11	306	310	303	305	45,800	152.50
2014-09-10	306	310	300	304	38,200	152
2014-09-09	316	317	298	311	119,500	155.50
2014-09-08	310	317	308	316	71,500	158
2014-09-05	302	315	297	307	67,400	153.50
2014-09-04	312	316	296	301	56,800	150.50
2014-09-03	305	318	305	318	139,000	159
2014-09-02	306	308	302	306	78,200	153
2014-09-01	291	302	290	300	76,200	150
2014-08-29	286	293	282	289	45,900	144.50
2014-08-28	303	303	282	287	78,000	143.50
2014-08-27	297	305	292	303	78,800	151.50
2014-08-26	286	297	286	297	67,300	148.50
2014-08-25	280	292	280	287	63,400	143.50
2014-08-22	279	280	277	277	15,200	138.50
2014-08-21	279	280	275	278	23,700	139
2014-08-20	275	278	274	276	23,000	138
2014-08-19	275	278	275	278	11,900	139
2014-08-18	276	281	273	274	26,700	137
2014-08-15	277	283	275	278	24,500	139
2014-08-14	279	280	275	279	27,200	139.50
2014-08-13	269	279	269	279	34,100	139.50
2014-08-12	275	289	270	275	60,700	137.50
2014-08-11	276	279	268	273	36,600	136.50
2014-08-08	274	281	266	274	43,800	137
2014-08-07	276	280	276	280	17,100	140
2014-08-06	280	283	276	277	61,600	138.50
2014-08-05	286	290	281	282	38,200	141
2014-08-04	282	290	282	290	29,000	145
2014-08-01	288	289	282	286	42,400	143
2014-07-31	294	295	290	292	24,400	146
2014-07-30	297	297	292	294	22,000	147
2014-07-29	291	296	291	296	23,100	148
2014-07-28	297	297	288	296	30,400	148
2014-07-25	300	300	292	293	34,000	146.50
2014-07-24	293	300	292	299	43,800	149.50
2014-07-23	292	301	287	299	179,400	149.50
2014-07-22	276	283	276	278	36,400	139
2014-07-18	274	279	271	275	56,300	137.50
2014-07-17	286	289	271	276	76,500	138
2014-07-16	293	293	288	288	20,000	144
2014-07-15	286	295	286	293	29,100	146.50
2014-07-14	282	286	282	284	17,000	142
2014-07-11	281	284	281	282	41,200	141
2014-07-10	291	295	287	287	20,000	143.50
2014-07-09	296	297	290	290	42,700	145
2014-07-08	299	299	295	296	19,600	148
2014-07-07	296	300	295	298	39,800	149
2014-07-04	298	303	296	297	40,700	148.50
2014-07-03	299	301	297	298	46,000	149
2014-07-02	304	306	302	302	23,700	151
2014-07-01	300	302	299	300	27,300	150
2014-06-30	301	304	296	299	48,500	149.50
2014-06-27	310	310	298	303	66,600	151.50
2014-06-26	302	309	301	308	68,800	154
2014-06-25	302	303	298	299	30,500	149.50
2014-06-24	297	302	297	299	35,300	149.50
2014-06-23	298	304	298	302	41,100	151
2014-06-20	301	302	296	296	46,200	148
2014-06-19	295	302	295	300	111,500	150
2014-06-18	303	319	294	296	254,400	148
2014-06-17	307	313	298	303	117,900	151.50
2014-06-16	312	325	301	310	249,100	155
2014-06-13	348	348	336	340	179,500	170
2014-06-12	322	335	319	335	81,100	167.50
2014-06-11	320	326	319	325	49,000	162.50
2014-06-10	330	330	312	326	117,800	163
2014-06-09	330	330	322	327	121,200	163.50
2014-06-06	298	322	291	320	254,000	160
2014-06-05	286	294	286	290	55,200	145
2014-06-04	286	290	283	287	36,700	143.50
2014-06-03	285	287	281	285	43,200	142.50
2014-06-02	290	290	282	283	56,400	141.50
2014-05-30	298	298	280	287	130,800	143.50
2014-05-29	299	311	296	299	148,100	149.50
2014-05-28	295	332	293	307	905,000	153.50
2014-05-27	275	288	274	274	81,300	137
2014-05-26	262	269	262	268	28,200	134
2014-05-23	259	264	258	260	51,100	130
2014-05-22	238	259	238	253	77,600	126.50
2014-05-21	232	245	231	243	49,000	121.50
2014-05-20	245	251	235	240	65,000	120
2014-05-19	263	265	245	245	85,200	122.50
2014-05-16	270	270	257	264	77,700	132
2014-05-15	275	276	270	273	20,300	136.50
2014-05-14	275	275	272	275	11,700	137.50
2014-05-13	275	277	272	274	35,800	137
2014-05-12	283	286	273	273	44,800	136.50
2014-05-09	280	286	278	283	43,300	141.50
2014-05-08	287	300	281	281	46,500	140.50
2014-05-07	293	300	284	287	32,700	143.50
2014-05-02	288	298	286	292	29,000	146
2014-05-01	284	290	281	286	43,300	143
2014-04-30	287	290	281	284	57,900	142
2014-04-28	293	293	285	285	45,500	142.50
2014-04-25	293	295	288	292	41,600	146
2014-04-24	303	303	287	288	69,700	144
2014-04-23	295	301	291	297	33,700	148.50
2014-04-22	309	314	291	291	83,700	145.50
2014-04-21	322	324	304	306	60,200	153
2014-04-18	310	320	307	318	58,700	159
2014-04-17	338	338	302	307	129,500	153.50
2014-04-16	324	338	322	330	94,000	165
2014-04-15	322	354	315	323	493,900	161.50
2014-04-14	289	338	283	319	534,700	159.50
2014-04-11	288	290	280	281	56,600	140.50
2014-04-10	295	302	290	293	36,600	146.50
2014-04-09	297	300	291	291	35,100	145.50
2014-04-08	298	302	295	298	18,700	149
2014-04-07	295	304	295	298	31,700	149
2014-04-04	309	309	303	307	23,000	153.50
2014-04-03	310	318	308	310	32,400	155
2014-04-02	310	315	308	315	36,600	157.50
2014-04-01	315	325	306	308	56,500	154
2014-03-31	322	328	313	317	53,600	158.50
2014-03-28	321	338	317	320	97,900	160
2014-03-27	291	340	280	321	213,600	160.50
2014-03-26	305	306	296	296	35,300	148
2014-03-25	296	309	290	309	79,800	154.50
2014-03-24	286	298	286	294	37,800	147
2014-03-20	290	300	286	293	100,500	146.50
2014-03-19	307	308	297	298	26,100	149
2014-03-18	295	308	292	308	59,900	154
2014-03-17	302	305	290	290	108,100	145
2014-03-14	320	320	302	309	137,500	154.50
2014-03-13	334	335	324	325	76,600	162.50
2014-03-12	334	338	334	334	42,400	167
2014-03-11	338	343	335	337	44,700	168.50
2014-03-10	334	337	332	335	52,100	167.50
2014-03-07	340	343	336	337	61,300	168.50
2014-03-06	335	340	331	340	64,500	170
2014-03-05	336	342	332	333	53,600	166.50
2014-03-04	331	340	330	336	28,900	168
2014-03-03	328	346	316	338	87,600	169
2014-02-28	336	338	325	332	129,000	166
2014-02-27	347	347	337	337	72,600	168.50
2014-02-26	351	354	343	346	89,100	173
2014-02-25	360	365	355	355	142,700	177.50
2014-02-24	353	362	350	361	81,300	180.50
2014-02-21	355	355	348	351	63,000	175.50
2014-02-20	350	361	343	347	221,200	173.50
2014-02-19	356	365	356	358	74,900	179
2014-02-18	350	374	349	360	170,200	180
2014-02-17	354	365	334	350	228,400	175
2014-02-14	365	369	361	361	548,500	180.50
2014-02-13	363	369	361	361	388,900	180.50
2014-02-12	370	395	365	377	179,800	188.50
2014-02-10	367	368	340	359	192,900	179.50
2014-02-07	363	380	350	353	147,000	176.50
2014-02-06	339	369	333	358	134,000	179
2014-02-05	372	374	323	331	219,400	165.50
2014-02-04	342	370	326	340	357,900	170
2014-02-03	441	442	401	406	185,600	203
2014-01-31	452	465	443	446	77,600	223
2014-01-30	468	470	443	449	67,700	224.50
2014-01-29	442	479	442	473	89,800	236.50
2014-01-28	451	465	437	449	94,900	224.50
2014-01-27	457	459	448	452	93,500	226
2014-01-24	475	480	470	471	63,700	235.50
2014-01-23	485	486	476	477	51,300	238.50
2014-01-22	474	485	472	484	82,500	242
2014-01-21	477	480	473	475	60,200	237.50
2014-01-20	479	484	478	479	52,400	239.50
2014-01-17	481	496	476	483	103,600	241.50
2014-01-16	500	503	485	489	99,300	244.50
2014-01-15	502	511	497	498	132,500	249
2014-01-14	490	547	487	502	751,000	251
2014-01-10	501	502	491	495	87,400	247.50
2014-01-09	503	509	499	505	77,500	252.50
2014-01-08	491	508	491	500	116,200	250
2014-01-07	491	510	486	498	189,400	249
2014-01-06	470	497	470	497	169,100	248.50

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 [2014年度]

2929 (株)ファーマフーズの時系列データ [2014年度]