2929 (株)ファーマフーズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 424 | 439 | 421 | 421 | 297,700 | 421 |
| 2015-12-29 | 411 | 435 | 410 | 428 | 277,400 | 428 |
| 2015-12-28 | 410 | 430 | 401 | 420 | 299,800 | 420 |
| 2015-12-25 | 407 | 410 | 391 | 396 | 442,800 | 396 |
| 2015-12-24 | 415 | 423 | 406 | 407 | 341,000 | 407 |
| 2015-12-22 | 423 | 427 | 408 | 408 | 289,800 | 408 |
| 2015-12-21 | 438 | 446 | 420 | 423 | 327,600 | 423 |
| 2015-12-18 | 461 | 465 | 439 | 440 | 458,100 | 440 |
| 2015-12-17 | 472 | 506 | 461 | 463 | 523,900 | 463 |
| 2015-12-16 | 473 | 485 | 467 | 472 | 283,100 | 472 |
| 2015-12-15 | 495 | 499 | 466 | 467 | 464,200 | 467 |
| 2015-12-14 | 464 | 521 | 452 | 502 | 1,116,100 | 502 |
| 2015-12-11 | 485 | 486 | 475 | 478 | 323,000 | 478 |
| 2015-12-10 | 492 | 495 | 485 | 485 | 401,500 | 485 |
| 2015-12-09 | 506 | 514 | 497 | 498 | 359,000 | 498 |
| 2015-12-08 | 509 | 536 | 505 | 506 | 580,400 | 506 |
| 2015-12-07 | 512 | 517 | 508 | 512 | 318,900 | 512 |
| 2015-12-04 | 506 | 517 | 503 | 513 | 422,300 | 513 |
| 2015-12-03 | 531 | 534 | 511 | 515 | 672,800 | 515 |
| 2015-12-02 | 553 | 554 | 535 | 538 | 604,800 | 538 |
| 2015-12-01 | 560 | 571 | 535 | 546 | 1,816,400 | 546 |
| 2015-11-30 | 525 | 562 | 516 | 552 | 2,534,900 | 552 |
| 2015-11-27 | 504 | 541 | 501 | 516 | 1,282,700 | 516 |
| 2015-11-26 | 521 | 524 | 500 | 512 | 865,800 | 512 |
| 2015-11-25 | 515 | 542 | 515 | 517 | 1,164,700 | 517 |
| 2015-11-24 | 493 | 554 | 492 | 530 | 3,328,400 | 530 |
| 2015-11-20 | 577 | 587 | 494 | 500 | 6,479,700 | 500 |
| 2015-11-19 | 445 | 537 | 435 | 537 | 6,597,700 | 537 |
| 2015-11-18 | 399 | 478 | 396 | 457 | 4,133,600 | 457 |
| 2015-11-17 | 398 | 401 | 391 | 399 | 192,700 | 399 |
| 2015-11-16 | 400 | 400 | 390 | 390 | 203,000 | 390 |
| 2015-11-13 | 402 | 410 | 401 | 401 | 225,100 | 401 |
| 2015-11-12 | 412 | 414 | 409 | 409 | 187,200 | 409 |
| 2015-11-11 | 414 | 418 | 412 | 416 | 197,700 | 416 |
| 2015-11-10 | 412 | 425 | 411 | 422 | 185,800 | 422 |
| 2015-11-09 | 424 | 431 | 410 | 420 | 291,300 | 420 |
| 2015-11-06 | 409 | 429 | 408 | 420 | 386,500 | 420 |
| 2015-11-05 | 410 | 416 | 407 | 409 | 442,000 | 409 |
| 2015-11-04 | 433 | 437 | 408 | 415 | 654,200 | 415 |
| 2015-11-02 | 446 | 460 | 430 | 441 | 650,500 | 441 |
| 2015-10-30 | 481 | 484 | 461 | 462 | 497,800 | 462 |
| 2015-10-29 | 481 | 485 | 469 | 484 | 459,400 | 484 |
| 2015-10-28 | 498 | 503 | 475 | 484 | 1,232,600 | 484 |
| 2015-10-27 | 481 | 483 | 462 | 482 | 699,400 | 482 |
| 2015-10-26 | 492 | 506 | 474 | 476 | 1,296,400 | 476 |
| 2015-10-23 | 478 | 511 | 474 | 504 | 1,943,600 | 504 |
| 2015-10-22 | 467 | 487 | 460 | 478 | 752,900 | 478 |
| 2015-10-21 | 468 | 471 | 458 | 464 | 511,500 | 464 |
| 2015-10-20 | 467 | 490 | 450 | 476 | 2,086,200 | 476 |
| 2015-10-19 | 477 | 492 | 466 | 469 | 916,200 | 469 |
| 2015-10-16 | 505 | 506 | 467 | 473 | 1,390,700 | 473 |
| 2015-10-15 | 492 | 519 | 487 | 492 | 1,710,400 | 492 |
| 2015-10-14 | 521 | 538 | 491 | 491 | 2,420,200 | 491 |
| 2015-10-13 | 576 | 623 | 523 | 531 | 7,181,100 | 531 |
| 2015-10-09 | 569 | 609 | 520 | 585 | 8,501,000 | 585 |
| 2015-10-08 | 632 | 636 | 580 | 586 | 6,196,100 | 586 |
| 2015-10-07 | 624 | 676 | 565 | 602 | 18,519,200 | 602 |
| 2015-10-06 | 624 | 624 | 567 | 624 | 8,159,300 | 624 |
| 2015-10-05 | 500 | 524 | 500 | 524 | 2,045,800 | 524 |
| 2015-10-02 | 445 | 485 | 432 | 444 | 15,460,500 | 444 |
| 2015-10-01 | 389 | 405 | 380 | 405 | 3,989,300 | 405 |
| 2015-09-30 | 307 | 326 | 304 | 325 | 216,300 | 325 |
| 2015-09-29 | 315 | 315 | 304 | 306 | 181,200 | 306 |
| 2015-09-28 | 327 | 332 | 315 | 319 | 285,200 | 319 |
| 2015-09-25 | 301 | 323 | 301 | 323 | 349,300 | 323 |
| 2015-09-24 | 299 | 326 | 299 | 302 | 287,500 | 302 |
| 2015-09-18 | 299 | 308 | 298 | 304 | 174,600 | 304 |
| 2015-09-17 | 320 | 323 | 305 | 307 | 168,200 | 307 |
| 2015-09-16 | 312 | 341 | 307 | 314 | 624,200 | 314 |
| 2015-09-15 | 310 | 310 | 300 | 305 | 96,100 | 305 |
| 2015-09-14 | 320 | 320 | 301 | 308 | 191,000 | 308 |
| 2015-09-11 | 303 | 318 | 303 | 314 | 204,000 | 314 |
| 2015-09-10 | 299 | 305 | 291 | 303 | 88,400 | 303 |
| 2015-09-09 | 298 | 305 | 292 | 304 | 134,500 | 304 |
| 2015-09-08 | 287 | 300 | 280 | 284 | 112,000 | 284 |
| 2015-09-07 | 283 | 302 | 280 | 291 | 121,600 | 291 |
| 2015-09-04 | 308 | 309 | 294 | 295 | 162,500 | 295 |
| 2015-09-03 | 312 | 316 | 310 | 311 | 77,500 | 311 |
| 2015-09-02 | 300 | 315 | 295 | 307 | 187,000 | 307 |
| 2015-09-01 | 325 | 325 | 307 | 308 | 172,000 | 308 |
| 2015-08-31 | 323 | 325 | 316 | 321 | 145,500 | 321 |
| 2015-08-28 | 313 | 325 | 310 | 318 | 191,700 | 318 |
| 2015-08-27 | 295 | 325 | 294 | 313 | 403,500 | 313 |
| 2015-08-26 | 271 | 297 | 271 | 291 | 297,300 | 291 |
| 2015-08-25 | 260 | 300 | 252 | 268 | 702,200 | 268 |
| 2015-08-24 | 318 | 332 | 282 | 290 | 511,000 | 290 |
| 2015-08-21 | 337 | 385 | 328 | 341 | 903,300 | 341 |
| 2015-08-20 | 343 | 347 | 339 | 342 | 144,400 | 342 |
| 2015-08-19 | 352 | 352 | 342 | 343 | 130,800 | 343 |
| 2015-08-18 | 347 | 353 | 343 | 350 | 133,000 | 350 |
| 2015-08-17 | 354 | 359 | 347 | 348 | 188,900 | 348 |
| 2015-08-14 | 359 | 364 | 353 | 353 | 181,600 | 353 |
| 2015-08-13 | 365 | 370 | 359 | 360 | 303,200 | 360 |
| 2015-08-12 | 356 | 430 | 356 | 377 | 3,081,800 | 377 |
| 2015-08-11 | 359 | 361 | 353 | 360 | 118,700 | 360 |
| 2015-08-10 | 359 | 359 | 354 | 357 | 114,600 | 357 |
| 2015-08-07 | 360 | 363 | 357 | 357 | 170,500 | 357 |
| 2015-08-06 | 363 | 369 | 362 | 365 | 114,600 | 365 |
| 2015-08-05 | 362 | 369 | 361 | 362 | 105,200 | 362 |
| 2015-08-04 | 360 | 362 | 358 | 360 | 114,400 | 360 |
| 2015-08-03 | 365 | 370 | 361 | 362 | 107,700 | 362 |
| 2015-07-31 | 368 | 371 | 361 | 365 | 148,400 | 365 |
| 2015-07-30 | 366 | 369 | 361 | 362 | 178,700 | 362 |
| 2015-07-29 | 376 | 382 | 369 | 369 | 122,600 | 369 |
| 2015-07-28 | 362 | 387 | 360 | 380 | 226,900 | 380 |
| 2015-07-27 | 380 | 381 | 368 | 371 | 188,900 | 371 |
| 2015-07-24 | 389 | 393 | 381 | 382 | 163,700 | 382 |
| 2015-07-23 | 376 | 393 | 376 | 390 | 214,900 | 390 |
| 2015-07-22 | 383 | 387 | 378 | 380 | 240,900 | 380 |
| 2015-07-21 | 395 | 399 | 390 | 391 | 151,900 | 391 |
| 2015-07-17 | 396 | 399 | 394 | 395 | 189,700 | 395 |
| 2015-07-16 | 394 | 408 | 392 | 401 | 291,900 | 401 |
| 2015-07-15 | 396 | 409 | 392 | 403 | 470,500 | 403 |
| 2015-07-14 | 388 | 397 | 383 | 388 | 303,700 | 388 |
| 2015-07-13 | 372 | 393 | 372 | 387 | 288,900 | 387 |
| 2015-07-10 | 372 | 382 | 364 | 367 | 269,600 | 367 |
| 2015-07-09 | 365 | 385 | 348 | 372 | 779,800 | 372 |
| 2015-07-08 | 413 | 415 | 386 | 393 | 439,800 | 393 |
| 2015-07-07 | 410 | 417 | 410 | 415 | 142,400 | 415 |
| 2015-07-06 | 421 | 421 | 405 | 407 | 288,900 | 407 |
| 2015-07-03 | 425 | 427 | 420 | 423 | 189,700 | 423 |
| 2015-07-02 | 427 | 435 | 425 | 425 | 200,400 | 425 |
| 2015-07-01 | 431 | 431 | 423 | 429 | 202,200 | 429 |
| 2015-06-30 | 421 | 439 | 418 | 419 | 421,600 | 419 |
| 2015-06-29 | 430 | 432 | 423 | 423 | 502,100 | 423 |
| 2015-06-26 | 443 | 465 | 443 | 449 | 336,100 | 449 |
| 2015-06-25 | 454 | 462 | 443 | 446 | 585,300 | 446 |
| 2015-06-24 | 480 | 484 | 456 | 459 | 1,919,500 | 459 |
| 2015-06-23 | 432 | 511 | 432 | 511 | 5,365,300 | 511 |
| 2015-06-22 | 438 | 439 | 430 | 431 | 324,800 | 431 |
| 2015-06-19 | 446 | 463 | 439 | 442 | 549,800 | 442 |
| 2015-06-18 | 465 | 465 | 449 | 450 | 412,100 | 450 |
| 2015-06-17 | 471 | 481 | 465 | 468 | 209,500 | 468 |
| 2015-06-16 | 480 | 480 | 471 | 476 | 337,200 | 476 |
| 2015-06-15 | 495 | 498 | 483 | 486 | 263,600 | 486 |
| 2015-06-12 | 482 | 524 | 482 | 493 | 492,100 | 493 |
| 2015-06-11 | 483 | 488 | 479 | 480 | 196,300 | 480 |
| 2015-06-10 | 490 | 490 | 481 | 481 | 490,100 | 481 |
| 2015-06-09 | 503 | 505 | 492 | 493 | 357,000 | 493 |
| 2015-06-08 | 507 | 512 | 504 | 504 | 169,600 | 504 |
| 2015-06-05 | 512 | 516 | 505 | 505 | 281,400 | 505 |
| 2015-06-04 | 528 | 532 | 513 | 513 | 578,900 | 513 |
| 2015-06-03 | 500 | 579 | 500 | 536 | 3,301,900 | 536 |
| 2015-06-02 | 500 | 507 | 500 | 501 | 174,800 | 501 |
| 2015-06-01 | 501 | 506 | 500 | 500 | 127,700 | 500 |
| 2015-05-29 | 500 | 507 | 500 | 505 | 143,400 | 505 |
| 2015-05-28 | 509 | 512 | 500 | 500 | 206,300 | 500 |
| 2015-05-27 | 508 | 512 | 505 | 507 | 204,700 | 507 |
| 2015-05-26 | 506 | 530 | 498 | 515 | 873,400 | 515 |
| 2015-05-25 | 506 | 516 | 502 | 502 | 297,200 | 502 |
| 2015-05-22 | 503 | 524 | 497 | 516 | 506,200 | 516 |
| 2015-05-21 | 494 | 526 | 492 | 496 | 691,800 | 496 |
| 2015-05-20 | 507 | 509 | 493 | 497 | 481,600 | 497 |
| 2015-05-19 | 512 | 515 | 503 | 510 | 401,100 | 510 |
| 2015-05-18 | 496 | 509 | 470 | 508 | 1,551,600 | 508 |
| 2015-05-15 | 551 | 556 | 548 | 554 | 188,900 | 554 |
| 2015-05-14 | 552 | 558 | 551 | 551 | 163,600 | 551 |
| 2015-05-13 | 553 | 558 | 552 | 552 | 225,900 | 552 |
| 2015-05-12 | 564 | 567 | 555 | 560 | 253,300 | 560 |
| 2015-05-11 | 573 | 576 | 565 | 568 | 151,300 | 568 |
| 2015-05-08 | 563 | 573 | 561 | 573 | 230,700 | 573 |
| 2015-05-07 | 568 | 576 | 552 | 558 | 252,300 | 558 |
| 2015-05-01 | 584 | 596 | 566 | 569 | 560,400 | 569 |
| 2015-04-30 | 574 | 578 | 562 | 564 | 397,800 | 564 |
| 2015-04-28 | 579 | 588 | 577 | 580 | 203,700 | 580 |
| 2015-04-27 | 584 | 586 | 579 | 579 | 158,100 | 579 |
| 2015-04-24 | 580 | 589 | 574 | 587 | 330,700 | 587 |
| 2015-04-23 | 581 | 584 | 579 | 579 | 205,200 | 579 |
| 2015-04-22 | 589 | 592 | 580 | 581 | 232,500 | 581 |
| 2015-04-21 | 581 | 593 | 578 | 587 | 279,200 | 587 |
| 2015-04-20 | 588 | 594 | 578 | 579 | 496,900 | 579 |
| 2015-04-17 | 603 | 617 | 591 | 597 | 466,400 | 597 |
| 2015-04-16 | 642 | 647 | 605 | 608 | 934,700 | 608 |
| 2015-04-15 | 619 | 647 | 613 | 640 | 1,607,300 | 640 |
| 2015-04-14 | 590 | 624 | 588 | 613 | 1,009,900 | 613 |
| 2015-04-13 | 598 | 604 | 586 | 590 | 306,700 | 590 |
| 2015-04-10 | 595 | 620 | 590 | 595 | 1,145,200 | 595 |
| 2015-04-09 | 582 | 620 | 573 | 585 | 1,083,100 | 585 |
| 2015-04-08 | 585 | 587 | 579 | 581 | 244,700 | 581 |
| 2015-04-07 | 587 | 595 | 579 | 586 | 280,800 | 586 |
| 2015-04-06 | 572 | 614 | 566 | 587 | 974,000 | 587 |
| 2015-04-03 | 574 | 582 | 570 | 570 | 194,900 | 570 |
| 2015-04-02 | 581 | 587 | 573 | 580 | 227,300 | 580 |
| 2015-04-01 | 598 | 600 | 580 | 584 | 294,700 | 584 |
| 2015-03-31 | 609 | 610 | 596 | 599 | 477,000 | 599 |
| 2015-03-30 | 620 | 650 | 607 | 616 | 964,900 | 616 |
| 2015-03-27 | 606 | 631 | 588 | 604 | 1,827,800 | 604 |
| 2015-03-26 | 558 | 644 | 558 | 582 | 3,352,000 | 582 |
| 2015-03-25 | 554 | 604 | 554 | 566 | 904,800 | 566 |
| 2015-03-24 | 565 | 573 | 548 | 555 | 446,800 | 555 |
| 2015-03-23 | 568 | 587 | 566 | 570 | 400,800 | 570 |
| 2015-03-20 | 598 | 624 | 575 | 580 | 1,389,000 | 580 |
| 2015-03-19 | 629 | 688 | 601 | 608 | 4,676,100 | 608 |
| 2015-03-18 | 537 | 637 | 526 | 637 | 3,023,100 | 637 |
| 2015-03-17 | 555 | 556 | 533 | 537 | 361,300 | 537 |
| 2015-03-16 | 561 | 585 | 556 | 556 | 424,900 | 556 |
| 2015-03-13 | 581 | 594 | 555 | 591 | 517,400 | 591 |
| 2015-03-12 | 577 | 615 | 576 | 584 | 1,114,600 | 584 |
| 2015-03-11 | 511 | 609 | 509 | 587 | 2,470,100 | 587 |
| 2015-03-10 | 527 | 530 | 517 | 521 | 422,000 | 521 |
| 2015-03-09 | 542 | 543 | 521 | 522 | 621,800 | 522 |
| 2015-03-06 | 580 | 585 | 552 | 552 | 455,200 | 552 |
| 2015-03-05 | 573 | 595 | 566 | 578 | 375,400 | 578 |
| 2015-03-04 | 605 | 610 | 576 | 582 | 697,600 | 582 |
| 2015-03-03 | 620 | 626 | 606 | 607 | 464,200 | 607 |
| 2015-03-02 | 628 | 639 | 620 | 622 | 417,200 | 622 |
| 2015-02-27 | 623 | 634 | 618 | 622 | 392,400 | 622 |
| 2015-02-26 | 616 | 629 | 615 | 618 | 406,200 | 618 |
| 2015-02-25 | 612 | 643 | 610 | 625 | 724,600 | 625 |
| 2015-02-24 | 607 | 649 | 601 | 615 | 868,300 | 615 |
| 2015-02-23 | 618 | 618 | 607 | 608 | 368,000 | 608 |
| 2015-02-20 | 618 | 623 | 613 | 616 | 287,300 | 616 |
| 2015-02-19 | 619 | 632 | 614 | 616 | 464,000 | 616 |
| 2015-02-18 | 628 | 641 | 621 | 628 | 512,200 | 628 |
| 2015-02-17 | 614 | 628 | 613 | 618 | 522,900 | 618 |
| 2015-02-16 | 650 | 659 | 615 | 618 | 763,800 | 618 |
| 2015-02-13 | 642 | 675 | 632 | 651 | 1,226,400 | 651 |
| 2015-02-12 | 639 | 695 | 620 | 649 | 1,984,100 | 649 |
| 2015-02-10 | 650 | 656 | 638 | 641 | 667,000 | 641 |
| 2015-02-09 | 660 | 708 | 650 | 660 | 2,282,600 | 660 |
| 2015-02-06 | 641 | 668 | 628 | 635 | 1,699,400 | 635 |
| 2015-02-05 | 666 | 728 | 652 | 671 | 7,056,600 | 671 |
| 2015-02-04 | 680 | 710 | 653 | 710 | 1,623,400 | 710 |
| 2015-02-03 | 641 | 663 | 603 | 610 | 1,494,600 | 610 |
| 2015-02-02 | 700 | 708 | 634 | 648 | 1,879,200 | 648 |
| 2015-01-30 | 710 | 765 | 690 | 726 | 2,285,500 | 726 |
| 2015-01-29 | 799 | 800 | 700 | 721 | 2,144,400 | 721 |
| 2015-01-28 | 806 | 854 | 762 | 797 | 2,233,900 | 797 |
| 2015-01-27 | 1,610 | 1,745 | 1,607 | 1,627 | 1,442,200 | 813.50 |
| 2015-01-26 | 1,700 | 1,848 | 1,625 | 1,690 | 4,864,200 | 845 |
| 2015-01-23 | 1,643 | 1,749 | 1,534 | 1,555 | 2,788,500 | 777.50 |
| 2015-01-22 | 1,890 | 1,948 | 1,651 | 1,693 | 5,234,500 | 846.50 |
| 2015-01-21 | 1,675 | 1,950 | 1,576 | 1,850 | 11,346,100 | 925 |
| 2015-01-20 | 1,866 | 2,150 | 1,513 | 1,595 | 14,373,700 | 797.50 |
| 2015-01-19 | 1,826 | 1,906 | 1,712 | 1,906 | 8,148,000 | 953 |
| 2015-01-16 | 1,206 | 1,506 | 1,155 | 1,506 | 12,859,200 | 753 |
| 2015-01-15 | 1,016 | 1,222 | 1,015 | 1,206 | 4,609,900 | 603 |
| 2015-01-14 | 1,024 | 1,180 | 1,021 | 1,046 | 2,021,900 | 523 |
| 2015-01-13 | 1,018 | 1,040 | 1,010 | 1,016 | 303,300 | 508 |
| 2015-01-09 | 1,050 | 1,065 | 1,036 | 1,042 | 366,200 | 521 |
| 2015-01-08 | 1,083 | 1,087 | 1,040 | 1,051 | 442,400 | 525.50 |
| 2015-01-07 | 1,041 | 1,109 | 1,000 | 1,053 | 1,291,600 | 526.50 |
| 2015-01-06 | 1,102 | 1,110 | 1,041 | 1,053 | 632,500 | 526.50 |
| 2015-01-05 | 1,135 | 1,165 | 1,112 | 1,130 | 584,600 | 565 |
分割・併合履歴 ： [2015-01-28]1株→2株 [2013-07-29]1株→200株
