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
2016-12-30	412	420	408	417	154,900	417
2016-12-29	419	419	410	413	148,800	413
2016-12-28	415	420	414	420	170,000	420
2016-12-27	412	416	410	415	212,700	415
2016-12-26	406	413	403	410	274,900	410
2016-12-22	410	411	398	399	328,900	399
2016-12-21	411	418	410	410	269,100	410
2016-12-20	408	416	408	413	141,800	413
2016-12-19	417	418	411	411	191,500	411
2016-12-16	418	421	416	416	139,700	416
2016-12-15	422	428	417	418	286,200	418
2016-12-14	420	427	417	420	451,600	420
2016-12-13	435	443	428	439	269,800	439
2016-12-12	424	437	424	437	253,900	437
2016-12-09	415	423	412	421	154,200	421
2016-12-08	420	423	414	416	124,000	416
2016-12-07	422	424	416	419	119,500	419
2016-12-06	419	428	419	421	105,800	421
2016-12-05	418	424	416	418	155,600	418
2016-12-02	431	433	422	424	225,300	424
2016-12-01	445	450	434	434	220,800	434
2016-11-30	447	457	441	442	304,000	442
2016-11-29	443	458	440	450	477,100	450
2016-11-28	435	440	431	438	159,900	438
2016-11-25	447	449	427	436	458,900	436
2016-11-24	440	447	437	440	294,500	440
2016-11-22	440	449	433	437	313,500	437
2016-11-21	426	454	426	447	701,100	447
2016-11-18	425	429	421	424	157,400	424
2016-11-17	425	425	415	425	196,900	425
2016-11-16	425	433	422	426	212,500	426
2016-11-15	412	423	407	423	154,600	423
2016-11-14	400	419	400	412	183,400	412
2016-11-11	414	414	402	407	173,700	407
2016-11-10	418	423	409	415	315,200	415
2016-11-09	423	425	361	403	724,700	403
2016-11-08	422	423	418	420	165,200	420
2016-11-07	423	425	408	417	295,200	417
2016-11-04	420	426	415	420	277,300	420
2016-11-02	444	448	426	430	405,100	430
2016-11-01	451	465	441	446	524,600	446
2016-10-31	446	457	443	449	679,400	449
2016-10-28	437	447	435	441	335,600	441
2016-10-27	435	442	430	433	142,100	433
2016-10-26	425	445	425	440	301,100	440
2016-10-25	436	436	423	427	247,700	427
2016-10-24	434	444	426	437	515,700	437
2016-10-21	440	448	434	435	281,500	435
2016-10-20	440	445	438	440	202,700	440
2016-10-19	438	452	437	444	481,000	444
2016-10-17	424	427	420	423	161,900	423
2016-10-13	430	430	415	419	193,500	419
2016-10-12	433	434	422	427	328,100	427
2016-10-11	450	454	440	440	236,500	440
2016-10-07	461	463	442	444	357,700	444
2016-10-06	480	484	452	458	1,223,100	458
2016-10-05	422	470	419	468	1,503,100	468
2016-10-04	429	433	412	420	598,800	420
2016-10-03	470	474	444	444	969,600	444
2016-09-30	448	467	434	451	1,350,500	451
2016-09-29	427	447	418	442	1,175,500	442
2016-09-28	422	432	401	424	535,200	424
2016-09-27	398	420	395	418	630,200	418
2016-09-26	399	399	390	394	205,000	394
2016-09-23	385	390	382	388	244,100	388
2016-09-21	376	385	376	384	169,300	384
2016-09-20	381	386	375	376	210,200	376
2016-09-16	369	386	369	379	137,300	379
2016-09-15	386	391	366	372	400,000	372
2016-09-14	408	416	390	390	924,000	390
2016-09-13	420	440	412	440	1,965,700	440
2016-09-12	400	408	389	396	262,900	396
2016-09-09	403	419	400	406	409,100	406
2016-09-08	406	410	396	401	239,500	401
2016-09-07	395	406	389	405	341,300	405
2016-09-06	390	398	390	398	291,100	398
2016-09-05	386	394	386	389	141,300	389
2016-09-02	376	392	375	386	265,800	386
2016-09-01	385	386	376	376	159,700	376
2016-08-31	370	384	370	384	194,200	384
2016-08-30	366	378	365	370	238,100	370
2016-08-29	370	370	364	364	106,900	364
2016-08-26	366	383	361	363	358,800	363
2016-08-25	370	391	365	367	730,500	367
2016-08-24	366	371	362	370	95,000	370
2016-08-23	369	370	364	366	52,500	366
2016-08-22	369	373	361	368	79,100	368
2016-08-19	354	394	354	369	709,400	369
2016-08-18	360	361	353	356	117,300	356
2016-08-17	367	373	364	364	145,400	364
2016-08-16	375	376	371	371	103,800	371
2016-08-15	379	379	372	374	94,400	374
2016-08-12	366	380	366	379	160,200	379
2016-08-10	360	369	359	366	92,000	366
2016-08-09	356	366	355	364	95,600	364
2016-08-08	356	369	351	358	221,200	358
2016-08-05	356	366	356	356	185,800	356
2016-08-04	370	375	356	360	312,200	360
2016-08-03	383	385	369	369	375,300	369
2016-08-02	388	394	383	388	316,200	388
2016-08-01	386	394	383	389	225,800	389
2016-07-29	389	389	381	388	247,900	388
2016-07-28	380	419	378	387	1,153,000	387
2016-07-27	384	392	377	382	442,600	382
2016-07-26	375	382	373	376	287,500	376
2016-07-25	381	385	373	375	391,600	375
2016-07-22	387	398	383	384	442,700	384
2016-07-21	386	408	381	396	669,500	396
2016-07-20	381	398	380	390	798,600	390
2016-07-19	405	409	391	391	929,700	391
2016-07-15	425	433	402	413	2,794,500	413
2016-07-14	479	485	465	465	2,249,800	465
2016-07-13	593	610	565	565	2,078,100	565
2016-07-12	624	639	580	613	5,277,300	613
2016-07-11	586	644	561	644	9,216,500	644
2016-07-08	477	557	474	546	5,576,400	546
2016-07-07	525	530	463	477	959,600	477
2016-07-06	496	519	493	517	727,500	517
2016-07-05	499	526	487	526	1,276,800	526
2016-07-04	491	503	485	497	929,700	497
2016-07-01	432	489	431	483	962,400	483
2016-06-30	445	473	429	433	1,023,200	433
2016-06-29	368	441	368	441	266,400	441
2016-06-28	350	366	345	361	121,900	361
2016-06-27	335	365	335	360	293,100	360
2016-06-24	390	390	300	336	574,200	336
2016-06-23	367	385	358	371	241,500	371
2016-06-22	371	382	364	367	162,800	367
2016-06-21	364	395	364	386	236,300	386
2016-06-20	365	379	362	369	238,100	369
2016-06-17	363	364	329	350	219,800	350
2016-06-16	378	385	337	348	447,400	348
2016-06-15	371	385	370	377	277,700	377
2016-06-14	420	421	362	370	710,200	370
2016-06-13	475	477	412	421	991,600	421
2016-06-10	489	495	479	492	262,500	492
2016-06-09	480	489	477	488	309,400	488
2016-06-08	460	473	460	472	176,200	472
2016-06-07	453	461	452	459	90,100	459
2016-06-06	450	456	449	452	81,400	452
2016-06-03	451	464	447	459	246,800	459
2016-06-02	458	460	453	454	122,800	454
2016-06-01	469	469	456	458	176,900	458
2016-05-31	468	472	463	466	97,900	466
2016-05-30	461	472	461	467	97,300	467
2016-05-27	462	471	461	461	116,400	461
2016-05-26	470	472	462	468	140,200	468
2016-05-25	476	482	472	473	119,200	473
2016-05-24	487	494	479	479	124,000	479
2016-05-23	482	491	479	488	243,500	488
2016-05-20	468	483	468	479	138,900	479
2016-05-19	465	478	460	468	129,900	468
2016-05-18	481	485	461	467	259,600	467
2016-05-17	451	496	451	483	366,100	483
2016-05-16	472	474	454	456	184,800	456
2016-05-13	472	480	461	477	140,700	477
2016-05-12	486	492	474	476	164,100	476
2016-05-11	484	494	482	491	142,500	491
2016-05-10	505	505	481	484	239,700	484
2016-05-09	488	498	484	497	204,800	497
2016-05-06	470	483	470	480	164,300	480
2016-05-02	454	472	450	469	179,000	469
2016-04-28	487	490	465	470	308,500	470
2016-04-27	479	495	477	491	229,600	491
2016-04-26	501	515	471	487	382,100	487
2016-04-25	504	513	499	501	238,700	501
2016-04-22	510	518	491	508	530,800	508
2016-04-21	515	520	502	511	444,100	511
2016-04-20	540	568	501	505	1,105,000	505
2016-04-19	528	556	525	542	1,173,200	542
2016-04-18	496	537	496	519	796,200	519
2016-04-15	510	519	493	516	611,100	516
2016-04-14	495	510	491	510	910,200	510
2016-04-13	479	494	474	484	406,900	484
2016-04-12	482	496	466	471	625,600	471
2016-04-11	475	485	460	466	288,900	466
2016-04-08	411	480	411	459	551,600	459
2016-04-07	414	432	410	419	236,400	419
2016-04-06	430	432	411	422	232,800	422
2016-04-05	472	474	435	436	272,700	436
2016-04-04	451	470	445	464	169,900	464
2016-04-01	470	474	451	454	235,000	454
2016-03-31	480	485	474	478	272,800	478
2016-03-30	457	480	455	474	365,300	474
2016-03-29	440	461	439	459	207,800	459
2016-03-28	431	505	431	448	1,218,800	448
2016-03-25	449	451	428	434	304,000	434
2016-03-24	460	460	445	449	128,100	449
2016-03-23	459	465	454	459	133,300	459
2016-03-22	460	479	453	458	235,200	458
2016-03-18	461	468	447	453	316,700	453
2016-03-17	474	500	457	469	789,600	469
2016-03-16	435	517	431	496	3,376,100	496
2016-03-15	443	444	431	437	411,500	437
2016-03-14	402	420	398	419	476,100	419
2016-03-11	380	401	380	394	298,300	394
2016-03-10	382	390	376	384	136,400	384
2016-03-09	375	382	370	375	112,400	375
2016-03-08	386	387	368	375	236,400	375
2016-03-07	390	393	381	382	197,600	382
2016-03-04	377	390	374	390	200,500	390
2016-03-03	375	379	370	377	121,700	377
2016-03-02	374	384	366	370	156,400	370
2016-03-01	363	374	357	366	118,900	366
2016-02-29	357	366	357	363	76,000	363
2016-02-26	357	360	352	353	85,300	353
2016-02-25	351	368	351	353	110,700	353
2016-02-24	351	373	345	357	171,200	357
2016-02-23	379	382	357	358	205,600	358
2016-02-22	364	379	364	372	220,400	372
2016-02-19	350	377	345	372	277,100	372
2016-02-18	335	348	335	343	221,300	343
2016-02-17	338	351	328	332	175,800	332
2016-02-16	320	348	316	338	195,800	338
2016-02-15	316	329	310	325	236,400	325
2016-02-12	302	319	300	300	453,400	300
2016-02-10	355	359	320	329	253,700	329
2016-02-09	362	370	351	351	341,800	351
2016-02-08	360	392	360	383	278,700	383
2016-02-05	389	389	369	374	259,300	374
2016-02-04	375	409	372	395	557,500	395
2016-02-03	382	382	371	374	230,800	374
2016-02-02	373	405	372	384	601,700	384
2016-02-01	362	384	356	381	355,500	381
2016-01-29	361	369	353	361	197,000	361
2016-01-28	350	370	350	361	187,500	361
2016-01-27	353	359	349	351	197,500	351
2016-01-26	352	357	346	347	242,500	347
2016-01-25	356	365	350	360	279,900	360
2016-01-22	350	356	345	354	304,600	354
2016-01-21	369	381	337	338	470,100	338
2016-01-20	385	418	364	365	782,200	365
2016-01-19	380	396	380	387	203,100	387
2016-01-18	375	390	370	377	386,600	377
2016-01-15	408	421	401	401	428,900	401
2016-01-14	406	411	397	404	321,600	404
2016-01-13	405	433	402	419	456,300	419
2016-01-12	408	468	396	397	1,040,800	397
2016-01-08	397	431	393	416	563,200	416
2016-01-07	402	409	400	401	167,200	401
2016-01-06	415	420	401	402	197,900	402
2016-01-05	414	420	411	412	177,300	412
2016-01-04	418	433	412	420	292,800	420

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2929 (株)ファーマフーズ の時系列データ [2016年度]

2929 (株)ファーマフーズの時系列データ [2016年度]