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
2015-12-30424439421421297,700421
2015-12-29411435410428277,400428
2015-12-28410430401420299,800420
2015-12-25407410391396442,800396
2015-12-24415423406407341,000407
2015-12-22423427408408289,800408
2015-12-21438446420423327,600423
2015-12-18461465439440458,100440
2015-12-17472506461463523,900463
2015-12-16473485467472283,100472
2015-12-15495499466467464,200467
2015-12-144645214525021,116,100502
2015-12-11485486475478323,000478
2015-12-10492495485485401,500485
2015-12-09506514497498359,000498
2015-12-08509536505506580,400506
2015-12-07512517508512318,900512
2015-12-04506517503513422,300513
2015-12-03531534511515672,800515
2015-12-02553554535538604,800538
2015-12-015605715355461,816,400546
2015-11-305255625165522,534,900552
2015-11-275045415015161,282,700516
2015-11-26521524500512865,800512
2015-11-255155425155171,164,700517
2015-11-244935544925303,328,400530
2015-11-205775874945006,479,700500
2015-11-194455374355376,597,700537
2015-11-183994783964574,133,600457
2015-11-17398401391399192,700399
2015-11-16400400390390203,000390
2015-11-13402410401401225,100401
2015-11-12412414409409187,200409
2015-11-11414418412416197,700416
2015-11-10412425411422185,800422
2015-11-09424431410420291,300420
2015-11-06409429408420386,500420
2015-11-05410416407409442,000409
2015-11-04433437408415654,200415
2015-11-02446460430441650,500441
2015-10-30481484461462497,800462
2015-10-29481485469484459,400484
2015-10-284985034754841,232,600484
2015-10-27481483462482699,400482
2015-10-264925064744761,296,400476
2015-10-234785114745041,943,600504
2015-10-22467487460478752,900478
2015-10-21468471458464511,500464
2015-10-204674904504762,086,200476
2015-10-19477492466469916,200469
2015-10-165055064674731,390,700473
2015-10-154925194874921,710,400492
2015-10-145215384914912,420,200491
2015-10-135766235235317,181,100531
2015-10-095696095205858,501,000585
2015-10-086326365805866,196,100586
2015-10-0762467656560218,519,200602
2015-10-066246245676248,159,300624
2015-10-055005245005242,045,800524
2015-10-0244548543244415,460,500444
2015-10-013894053804053,989,300405
2015-09-30307326304325216,300325
2015-09-29315315304306181,200306
2015-09-28327332315319285,200319
2015-09-25301323301323349,300323
2015-09-24299326299302287,500302
2015-09-18299308298304174,600304
2015-09-17320323305307168,200307
2015-09-16312341307314624,200314
2015-09-1531031030030596,100305
2015-09-14320320301308191,000308
2015-09-11303318303314204,000314
2015-09-1029930529130388,400303
2015-09-09298305292304134,500304
2015-09-08287300280284112,000284
2015-09-07283302280291121,600291
2015-09-04308309294295162,500295
2015-09-0331231631031177,500311
2015-09-02300315295307187,000307
2015-09-01325325307308172,000308
2015-08-31323325316321145,500321
2015-08-28313325310318191,700318
2015-08-27295325294313403,500313
2015-08-26271297271291297,300291
2015-08-25260300252268702,200268
2015-08-24318332282290511,000290
2015-08-21337385328341903,300341
2015-08-20343347339342144,400342
2015-08-19352352342343130,800343
2015-08-18347353343350133,000350
2015-08-17354359347348188,900348
2015-08-14359364353353181,600353
2015-08-13365370359360303,200360
2015-08-123564303563773,081,800377
2015-08-11359361353360118,700360
2015-08-10359359354357114,600357
2015-08-07360363357357170,500357
2015-08-06363369362365114,600365
2015-08-05362369361362105,200362
2015-08-04360362358360114,400360
2015-08-03365370361362107,700362
2015-07-31368371361365148,400365
2015-07-30366369361362178,700362
2015-07-29376382369369122,600369
2015-07-28362387360380226,900380
2015-07-27380381368371188,900371
2015-07-24389393381382163,700382
2015-07-23376393376390214,900390
2015-07-22383387378380240,900380
2015-07-21395399390391151,900391
2015-07-17396399394395189,700395
2015-07-16394408392401291,900401
2015-07-15396409392403470,500403
2015-07-14388397383388303,700388
2015-07-13372393372387288,900387
2015-07-10372382364367269,600367
2015-07-09365385348372779,800372
2015-07-08413415386393439,800393
2015-07-07410417410415142,400415
2015-07-06421421405407288,900407
2015-07-03425427420423189,700423
2015-07-02427435425425200,400425
2015-07-01431431423429202,200429
2015-06-30421439418419421,600419
2015-06-29430432423423502,100423
2015-06-26443465443449336,100449
2015-06-25454462443446585,300446
2015-06-244804844564591,919,500459
2015-06-234325114325115,365,300511
2015-06-22438439430431324,800431
2015-06-19446463439442549,800442
2015-06-18465465449450412,100450
2015-06-17471481465468209,500468
2015-06-16480480471476337,200476
2015-06-15495498483486263,600486
2015-06-12482524482493492,100493
2015-06-11483488479480196,300480
2015-06-10490490481481490,100481
2015-06-09503505492493357,000493
2015-06-08507512504504169,600504
2015-06-05512516505505281,400505
2015-06-04528532513513578,900513
2015-06-035005795005363,301,900536
2015-06-02500507500501174,800501
2015-06-01501506500500127,700500
2015-05-29500507500505143,400505
2015-05-28509512500500206,300500
2015-05-27508512505507204,700507
2015-05-26506530498515873,400515
2015-05-25506516502502297,200502
2015-05-22503524497516506,200516
2015-05-21494526492496691,800496
2015-05-20507509493497481,600497
2015-05-19512515503510401,100510
2015-05-184965094705081,551,600508
2015-05-15551556548554188,900554
2015-05-14552558551551163,600551
2015-05-13553558552552225,900552
2015-05-12564567555560253,300560
2015-05-11573576565568151,300568
2015-05-08563573561573230,700573
2015-05-07568576552558252,300558
2015-05-01584596566569560,400569
2015-04-30574578562564397,800564
2015-04-28579588577580203,700580
2015-04-27584586579579158,100579
2015-04-24580589574587330,700587
2015-04-23581584579579205,200579
2015-04-22589592580581232,500581
2015-04-21581593578587279,200587
2015-04-20588594578579496,900579
2015-04-17603617591597466,400597
2015-04-16642647605608934,700608
2015-04-156196476136401,607,300640
2015-04-145906245886131,009,900613
2015-04-13598604586590306,700590
2015-04-105956205905951,145,200595
2015-04-095826205735851,083,100585
2015-04-08585587579581244,700581
2015-04-07587595579586280,800586
2015-04-06572614566587974,000587
2015-04-03574582570570194,900570
2015-04-02581587573580227,300580
2015-04-01598600580584294,700584
2015-03-31609610596599477,000599
2015-03-30620650607616964,900616
2015-03-276066315886041,827,800604
2015-03-265586445585823,352,000582
2015-03-25554604554566904,800566
2015-03-24565573548555446,800555
2015-03-23568587566570400,800570
2015-03-205986245755801,389,000580
2015-03-196296886016084,676,100608
2015-03-185376375266373,023,100637
2015-03-17555556533537361,300537
2015-03-16561585556556424,900556
2015-03-13581594555591517,400591
2015-03-125776155765841,114,600584
2015-03-115116095095872,470,100587
2015-03-10527530517521422,000521
2015-03-09542543521522621,800522
2015-03-06580585552552455,200552
2015-03-05573595566578375,400578
2015-03-04605610576582697,600582
2015-03-03620626606607464,200607
2015-03-02628639620622417,200622
2015-02-27623634618622392,400622
2015-02-26616629615618406,200618
2015-02-25612643610625724,600625
2015-02-24607649601615868,300615
2015-02-23618618607608368,000608
2015-02-20618623613616287,300616
2015-02-19619632614616464,000616
2015-02-18628641621628512,200628
2015-02-17614628613618522,900618
2015-02-16650659615618763,800618
2015-02-136426756326511,226,400651
2015-02-126396956206491,984,100649
2015-02-10650656638641667,000641
2015-02-096607086506602,282,600660
2015-02-066416686286351,699,400635
2015-02-056667286526717,056,600671
2015-02-046807106537101,623,400710
2015-02-036416636036101,494,600610
2015-02-027007086346481,879,200648
2015-01-307107656907262,285,500726
2015-01-297998007007212,144,400721
2015-01-288068547627972,233,900797
2015-01-271,6101,7451,6071,6271,442,200813.50
2015-01-261,7001,8481,6251,6904,864,200845
2015-01-231,6431,7491,5341,5552,788,500777.50
2015-01-221,8901,9481,6511,6935,234,500846.50
2015-01-211,6751,9501,5761,85011,346,100925
2015-01-201,8662,1501,5131,59514,373,700797.50
2015-01-191,8261,9061,7121,9068,148,000953
2015-01-161,2061,5061,1551,50612,859,200753
2015-01-151,0161,2221,0151,2064,609,900603
2015-01-141,0241,1801,0211,0462,021,900523
2015-01-131,0181,0401,0101,016303,300508
2015-01-091,0501,0651,0361,042366,200521
2015-01-081,0831,0871,0401,051442,400525.50
2015-01-071,0411,1091,0001,0531,291,600526.50
2015-01-061,1021,1101,0411,053632,500526.50
2015-01-051,1351,1651,1121,130584,600565

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