2929 (株)ファーマフーズ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30412420408417154,900417
2016-12-29419419410413148,800413
2016-12-28415420414420170,000420
2016-12-27412416410415212,700415
2016-12-26406413403410274,900410
2016-12-22410411398399328,900399
2016-12-21411418410410269,100410
2016-12-20408416408413141,800413
2016-12-19417418411411191,500411
2016-12-16418421416416139,700416
2016-12-15422428417418286,200418
2016-12-14420427417420451,600420
2016-12-13435443428439269,800439
2016-12-12424437424437253,900437
2016-12-09415423412421154,200421
2016-12-08420423414416124,000416
2016-12-07422424416419119,500419
2016-12-06419428419421105,800421
2016-12-05418424416418155,600418
2016-12-02431433422424225,300424
2016-12-01445450434434220,800434
2016-11-30447457441442304,000442
2016-11-29443458440450477,100450
2016-11-28435440431438159,900438
2016-11-25447449427436458,900436
2016-11-24440447437440294,500440
2016-11-22440449433437313,500437
2016-11-21426454426447701,100447
2016-11-18425429421424157,400424
2016-11-17425425415425196,900425
2016-11-16425433422426212,500426
2016-11-15412423407423154,600423
2016-11-14400419400412183,400412
2016-11-11414414402407173,700407
2016-11-10418423409415315,200415
2016-11-09423425361403724,700403
2016-11-08422423418420165,200420
2016-11-07423425408417295,200417
2016-11-04420426415420277,300420
2016-11-02444448426430405,100430
2016-11-01451465441446524,600446
2016-10-31446457443449679,400449
2016-10-28437447435441335,600441
2016-10-27435442430433142,100433
2016-10-26425445425440301,100440
2016-10-25436436423427247,700427
2016-10-24434444426437515,700437
2016-10-21440448434435281,500435
2016-10-20440445438440202,700440
2016-10-19438452437444481,000444
2016-10-17424427420423161,900423
2016-10-13430430415419193,500419
2016-10-12433434422427328,100427
2016-10-11450454440440236,500440
2016-10-07461463442444357,700444
2016-10-064804844524581,223,100458
2016-10-054224704194681,503,100468
2016-10-04429433412420598,800420
2016-10-03470474444444969,600444
2016-09-304484674344511,350,500451
2016-09-294274474184421,175,500442
2016-09-28422432401424535,200424
2016-09-27398420395418630,200418
2016-09-26399399390394205,000394
2016-09-23385390382388244,100388
2016-09-21376385376384169,300384
2016-09-20381386375376210,200376
2016-09-16369386369379137,300379
2016-09-15386391366372400,000372
2016-09-14408416390390924,000390
2016-09-134204404124401,965,700440
2016-09-12400408389396262,900396
2016-09-09403419400406409,100406
2016-09-08406410396401239,500401
2016-09-07395406389405341,300405
2016-09-06390398390398291,100398
2016-09-05386394386389141,300389
2016-09-02376392375386265,800386
2016-09-01385386376376159,700376
2016-08-31370384370384194,200384
2016-08-30366378365370238,100370
2016-08-29370370364364106,900364
2016-08-26366383361363358,800363
2016-08-25370391365367730,500367
2016-08-2436637136237095,000370
2016-08-2336937036436652,500366
2016-08-2236937336136879,100368
2016-08-19354394354369709,400369
2016-08-18360361353356117,300356
2016-08-17367373364364145,400364
2016-08-16375376371371103,800371
2016-08-1537937937237494,400374
2016-08-12366380366379160,200379
2016-08-1036036935936692,000366
2016-08-0935636635536495,600364
2016-08-08356369351358221,200358
2016-08-05356366356356185,800356
2016-08-04370375356360312,200360
2016-08-03383385369369375,300369
2016-08-02388394383388316,200388
2016-08-01386394383389225,800389
2016-07-29389389381388247,900388
2016-07-283804193783871,153,000387
2016-07-27384392377382442,600382
2016-07-26375382373376287,500376
2016-07-25381385373375391,600375
2016-07-22387398383384442,700384
2016-07-21386408381396669,500396
2016-07-20381398380390798,600390
2016-07-19405409391391929,700391
2016-07-154254334024132,794,500413
2016-07-144794854654652,249,800465
2016-07-135936105655652,078,100565
2016-07-126246395806135,277,300613
2016-07-115866445616449,216,500644
2016-07-084775574745465,576,400546
2016-07-07525530463477959,600477
2016-07-06496519493517727,500517
2016-07-054995264875261,276,800526
2016-07-04491503485497929,700497
2016-07-01432489431483962,400483
2016-06-304454734294331,023,200433
2016-06-29368441368441266,400441
2016-06-28350366345361121,900361
2016-06-27335365335360293,100360
2016-06-24390390300336574,200336
2016-06-23367385358371241,500371
2016-06-22371382364367162,800367
2016-06-21364395364386236,300386
2016-06-20365379362369238,100369
2016-06-17363364329350219,800350
2016-06-16378385337348447,400348
2016-06-15371385370377277,700377
2016-06-14420421362370710,200370
2016-06-13475477412421991,600421
2016-06-10489495479492262,500492
2016-06-09480489477488309,400488
2016-06-08460473460472176,200472
2016-06-0745346145245990,100459
2016-06-0645045644945281,400452
2016-06-03451464447459246,800459
2016-06-02458460453454122,800454
2016-06-01469469456458176,900458
2016-05-3146847246346697,900466
2016-05-3046147246146797,300467
2016-05-27462471461461116,400461
2016-05-26470472462468140,200468
2016-05-25476482472473119,200473
2016-05-24487494479479124,000479
2016-05-23482491479488243,500488
2016-05-20468483468479138,900479
2016-05-19465478460468129,900468
2016-05-18481485461467259,600467
2016-05-17451496451483366,100483
2016-05-16472474454456184,800456
2016-05-13472480461477140,700477
2016-05-12486492474476164,100476
2016-05-11484494482491142,500491
2016-05-10505505481484239,700484
2016-05-09488498484497204,800497
2016-05-06470483470480164,300480
2016-05-02454472450469179,000469
2016-04-28487490465470308,500470
2016-04-27479495477491229,600491
2016-04-26501515471487382,100487
2016-04-25504513499501238,700501
2016-04-22510518491508530,800508
2016-04-21515520502511444,100511
2016-04-205405685015051,105,000505
2016-04-195285565255421,173,200542
2016-04-18496537496519796,200519
2016-04-15510519493516611,100516
2016-04-14495510491510910,200510
2016-04-13479494474484406,900484
2016-04-12482496466471625,600471
2016-04-11475485460466288,900466
2016-04-08411480411459551,600459
2016-04-07414432410419236,400419
2016-04-06430432411422232,800422
2016-04-05472474435436272,700436
2016-04-04451470445464169,900464
2016-04-01470474451454235,000454
2016-03-31480485474478272,800478
2016-03-30457480455474365,300474
2016-03-29440461439459207,800459
2016-03-284315054314481,218,800448
2016-03-25449451428434304,000434
2016-03-24460460445449128,100449
2016-03-23459465454459133,300459
2016-03-22460479453458235,200458
2016-03-18461468447453316,700453
2016-03-17474500457469789,600469
2016-03-164355174314963,376,100496
2016-03-15443444431437411,500437
2016-03-14402420398419476,100419
2016-03-11380401380394298,300394
2016-03-10382390376384136,400384
2016-03-09375382370375112,400375
2016-03-08386387368375236,400375
2016-03-07390393381382197,600382
2016-03-04377390374390200,500390
2016-03-03375379370377121,700377
2016-03-02374384366370156,400370
2016-03-01363374357366118,900366
2016-02-2935736635736376,000363
2016-02-2635736035235385,300353
2016-02-25351368351353110,700353
2016-02-24351373345357171,200357
2016-02-23379382357358205,600358
2016-02-22364379364372220,400372
2016-02-19350377345372277,100372
2016-02-18335348335343221,300343
2016-02-17338351328332175,800332
2016-02-16320348316338195,800338
2016-02-15316329310325236,400325
2016-02-12302319300300453,400300
2016-02-10355359320329253,700329
2016-02-09362370351351341,800351
2016-02-08360392360383278,700383
2016-02-05389389369374259,300374
2016-02-04375409372395557,500395
2016-02-03382382371374230,800374
2016-02-02373405372384601,700384
2016-02-01362384356381355,500381
2016-01-29361369353361197,000361
2016-01-28350370350361187,500361
2016-01-27353359349351197,500351
2016-01-26352357346347242,500347
2016-01-25356365350360279,900360
2016-01-22350356345354304,600354
2016-01-21369381337338470,100338
2016-01-20385418364365782,200365
2016-01-19380396380387203,100387
2016-01-18375390370377386,600377
2016-01-15408421401401428,900401
2016-01-14406411397404321,600404
2016-01-13405433402419456,300419
2016-01-124084683963971,040,800397
2016-01-08397431393416563,200416
2016-01-07402409400401167,200401
2016-01-06415420401402197,900402
2016-01-05414420411412177,300412
2016-01-04418433412420292,800420

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