2929 (株)ファーマフーズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	386	390	386	388	49,500	388
2017-12-28	389	391	387	387	65,700	387
2017-12-27	383	394	383	389	142,100	389
2017-12-26	384	385	382	383	207,700	383
2017-12-25	390	391	385	385	213,700	385
2017-12-22	392	392	385	390	232,300	390
2017-12-21	397	399	392	393	143,000	393
2017-12-20	392	401	389	401	318,800	401
2017-12-19	393	393	389	390	92,800	390
2017-12-18	393	393	388	391	105,500	391
2017-12-15	387	394	387	389	125,800	389
2017-12-14	385	398	384	393	211,300	393
2017-12-13	382	389	382	384	199,500	384
2017-12-12	390	395	389	393	177,000	393
2017-12-11	385	389	385	389	80,100	389
2017-12-08	385	386	383	385	54,300	385
2017-12-07	383	387	382	383	54,900	383
2017-12-06	386	389	382	383	83,900	383
2017-12-05	387	390	383	388	133,700	388
2017-12-04	393	393	386	388	50,800	388
2017-12-01	392	393	386	389	84,800	389
2017-11-30	386	393	384	392	147,500	392
2017-11-29	386	389	385	387	56,500	387
2017-11-28	390	390	386	386	86,900	386
2017-11-27	390	393	385	388	77,400	388
2017-11-24	394	394	389	390	72,800	390
2017-11-22	392	392	388	391	76,800	391
2017-11-21	393	394	392	392	43,300	392
2017-11-20	395	398	392	394	72,700	394
2017-11-17	390	394	390	392	66,500	392
2017-11-16	392	393	388	390	103,400	390
2017-11-15	396	398	382	390	213,600	390
2017-11-13	401	402	398	401	115,000	401
2017-11-10	396	400	392	400	86,700	400
2017-11-09	402	402	398	399	146,400	399
2017-11-08	399	400	396	400	56,900	400
2017-11-07	403	403	399	399	113,400	399
2017-11-06	400	404	398	403	127,200	403
2017-11-02	401	401	399	399	90,800	399
2017-11-01	399	402	398	399	92,400	399
2017-10-31	399	404	399	400	141,800	400
2017-10-30	401	403	398	400	113,200	400
2017-10-27	395	407	394	403	463,700	403
2017-10-26	396	398	393	395	100,400	395
2017-10-25	399	400	395	396	85,900	396
2017-10-24	395	398	392	395	73,800	395
2017-10-23	397	397	394	396	59,600	396
2017-10-20	398	399	393	397	99,400	397
2017-10-19	396	402	396	399	93,600	399
2017-10-18	396	397	394	396	51,800	396
2017-10-17	395	398	394	398	44,300	398
2017-10-16	398	398	394	395	38,900	395
2017-10-13	396	401	396	399	62,600	399
2017-10-12	397	401	397	400	43,800	400
2017-10-11	402	403	397	397	103,700	397
2017-10-10	398	405	395	405	193,900	405
2017-10-06	392	398	392	397	60,300	397
2017-10-05	392	395	390	392	59,800	392
2017-10-04	393	395	390	394	95,500	394
2017-10-03	399	399	393	394	77,400	394
2017-10-02	396	400	394	398	125,200	398
2017-09-29	398	400	395	396	80,000	396
2017-09-28	401	403	397	402	124,200	402
2017-09-27	395	402	395	397	84,200	397
2017-09-26	397	399	392	395	97,700	395
2017-09-25	389	404	388	402	285,900	402
2017-09-22	385	390	384	388	156,700	388
2017-09-21	384	391	383	385	172,600	385
2017-09-20	385	387	383	383	91,100	383
2017-09-19	390	390	384	386	124,700	386
2017-09-15	380	385	379	385	108,800	385
2017-09-14	382	387	380	383	226,700	383
2017-09-13	383	389	380	384	645,300	384
2017-09-12	395	408	395	407	274,600	407
2017-09-11	383	393	383	391	89,100	391
2017-09-08	375	381	375	381	96,000	381
2017-09-07	386	400	378	379	188,600	379
2017-09-06	378	388	375	383	103,500	383
2017-09-05	393	393	374	378	292,700	378
2017-09-04	402	403	389	391	243,700	391
2017-09-01	400	407	400	405	80,800	405
2017-08-31	401	404	399	402	56,300	402
2017-08-30	407	407	400	401	53,500	401
2017-08-29	405	405	400	403	42,900	403
2017-08-28	403	409	401	409	79,900	409
2017-08-25	402	405	399	402	59,300	402
2017-08-24	397	404	397	401	45,900	401
2017-08-23	399	405	397	397	72,800	397
2017-08-22	395	400	395	398	50,600	398
2017-08-21	397	399	395	397	51,600	397
2017-08-18	400	403	397	398	68,300	398
2017-08-17	402	407	402	405	59,400	405
2017-08-16	393	406	393	406	124,100	406
2017-08-15	400	400	391	392	132,200	392
2017-08-14	390	402	384	397	188,500	397
2017-08-10	411	412	404	404	135,000	404
2017-08-09	416	417	412	413	112,400	413
2017-08-08	418	419	416	417	42,600	417
2017-08-07	420	420	415	418	49,900	418
2017-08-04	416	420	415	417	63,000	417
2017-08-03	421	421	417	418	105,300	418
2017-08-02	417	422	417	421	110,000	421
2017-08-01	422	430	418	418	140,700	418
2017-07-31	425	430	419	424	134,200	424
2017-07-28	434	435	423	424	151,600	424
2017-07-27	427	436	425	435	153,400	435
2017-07-26	431	431	425	427	115,800	427
2017-07-25	427	435	425	429	129,200	429
2017-07-24	428	429	424	426	99,700	426
2017-07-21	424	429	421	427	147,900	427
2017-07-20	440	443	425	425	757,000	425
2017-07-19	417	421	417	419	35,800	419
2017-07-18	420	420	417	417	62,400	417
2017-07-14	421	424	418	420	48,600	420
2017-07-13	431	433	420	420	169,200	420
2017-07-12	424	430	423	429	146,200	429
2017-07-11	419	427	418	425	170,400	425
2017-07-10	417	421	417	418	62,400	418
2017-07-07	419	419	416	417	72,200	417
2017-07-06	420	421	417	418	52,200	418
2017-07-05	422	422	417	421	111,400	421
2017-07-04	421	423	417	417	117,100	417
2017-07-03	421	421	418	419	85,400	419
2017-06-30	416	424	415	421	120,900	421
2017-06-29	416	421	415	418	111,900	418
2017-06-28	420	421	415	416	126,500	416
2017-06-27	416	422	416	422	67,300	422
2017-06-26	412	418	412	416	110,400	416
2017-06-23	428	428	407	409	483,900	409
2017-06-22	425	430	423	428	129,000	428
2017-06-21	421	429	421	425	97,200	425
2017-06-20	424	429	420	422	235,000	422
2017-06-19	419	423	416	421	156,900	421
2017-06-16	420	422	416	419	124,900	419
2017-06-15	422	426	416	419	264,800	419
2017-06-14	430	443	424	428	489,600	428
2017-06-13	431	434	425	425	205,300	425
2017-06-12	421	433	421	429	243,100	429
2017-06-09	421	423	420	421	101,300	421
2017-06-08	424	424	420	421	63,500	421
2017-06-07	420	424	420	423	64,100	423
2017-06-06	426	427	420	420	133,300	420
2017-06-05	424	430	424	429	74,700	429
2017-06-02	430	433	423	425	115,400	425
2017-06-01	425	432	425	432	106,700	432
2017-05-31	427	427	422	426	62,600	426
2017-05-30	421	427	418	425	131,800	425
2017-05-29	427	427	420	425	85,200	425
2017-05-26	431	432	424	425	100,000	425
2017-05-25	426	434	425	427	159,400	427
2017-05-24	425	430	424	426	102,800	426
2017-05-23	423	430	423	425	152,000	425
2017-05-22	418	423	414	421	101,500	421
2017-05-19	417	420	416	417	46,000	417
2017-05-18	414	417	412	414	141,800	414
2017-05-17	420	426	418	422	164,800	422
2017-05-16	418	428	417	417	196,700	417
2017-05-15	425	426	416	418	235,900	418
2017-05-12	437	440	425	426	297,900	426
2017-05-11	433	442	428	442	249,900	442
2017-05-10	435	436	428	429	128,600	429
2017-05-09	424	439	424	433	243,800	433
2017-05-08	419	427	417	426	253,100	426
2017-05-02	412	418	412	417	88,900	417
2017-05-01	416	416	411	413	116,200	413
2017-04-28	422	424	412	415	254,800	415
2017-04-27	416	425	416	423	150,600	423
2017-04-26	413	420	411	418	262,700	418
2017-04-25	407	419	405	411	227,800	411
2017-04-24	427	429	405	405	612,900	405
2017-04-21	409	436	407	430	1,083,000	430
2017-04-20	412	418	407	408	152,300	408
2017-04-19	405	416	405	410	161,300	410
2017-04-18	410	414	404	406	185,000	406
2017-04-17	398	412	398	408	196,600	408
2017-04-14	408	419	396	400	221,800	400
2017-04-13	400	413	400	409	179,100	409
2017-04-12	411	411	402	408	227,700	408
2017-04-11	422	422	411	412	193,600	412
2017-04-10	411	421	411	419	127,700	419
2017-04-07	414	425	407	416	432,600	416
2017-04-06	432	432	412	415	309,700	415
2017-04-05	434	438	420	425	396,100	425
2017-04-04	442	485	416	428	3,444,200	428
2017-04-03	434	435	424	426	281,700	426
2017-03-31	442	447	437	438	161,600	438
2017-03-30	450	452	441	441	256,400	441
2017-03-29	441	456	440	455	281,000	455
2017-03-28	439	442	433	434	222,000	434
2017-03-27	450	450	436	436	315,000	436
2017-03-24	454	458	450	452	211,600	452
2017-03-23	470	471	452	454	314,600	454
2017-03-22	472	473	458	459	423,900	459
2017-03-21	475	496	475	480	532,500	480
2017-03-17	456	511	453	471	1,464,100	471
2017-03-16	448	469	446	452	611,500	452
2017-03-15	489	489	454	456	760,200	456
2017-03-14	488	501	488	500	357,700	500
2017-03-13	490	495	478	486	270,800	486
2017-03-10	471	504	466	490	489,900	490
2017-03-09	492	494	475	482	591,300	482
2017-03-08	496	506	489	498	478,200	498
2017-03-07	521	524	510	510	339,200	510
2017-03-06	530	532	520	526	282,500	526
2017-03-03	525	534	513	530	810,400	530
2017-03-02	503	519	503	519	558,500	519
2017-03-01	508	509	489	500	363,700	500
2017-02-28	515	516	499	505	424,900	505
2017-02-27	505	517	503	510	372,700	510
2017-02-24	500	507	500	505	193,200	505
2017-02-23	495	507	491	507	256,500	507
2017-02-22	512	518	499	502	348,300	502
2017-02-21	499	510	475	506	595,600	506
2017-02-20	510	524	494	499	695,900	499
2017-02-17	488	509	482	504	922,600	504
2017-02-16	467	494	467	494	800,700	494
2017-02-15	465	468	460	463	284,200	463
2017-02-14	460	464	457	462	203,900	462
2017-02-13	455	461	453	459	179,700	459
2017-02-10	464	466	456	457	266,500	457
2017-02-09	456	465	455	464	263,500	464
2017-02-08	458	461	453	456	148,300	456
2017-02-07	455	463	455	456	194,900	456
2017-02-06	448	464	445	462	467,600	462
2017-02-03	452	457	440	442	273,900	442
2017-02-02	452	458	449	452	172,100	452
2017-02-01	445	451	443	450	151,000	450
2017-01-31	449	453	445	448	262,500	448
2017-01-30	450	456	445	453	275,500	453
2017-01-27	457	457	448	449	200,200	449
2017-01-26	455	461	453	455	329,900	455
2017-01-25	455	459	443	451	312,700	451
2017-01-24	442	461	441	457	476,300	457
2017-01-23	440	446	437	442	163,400	442
2017-01-20	447	447	435	442	246,500	442
2017-01-19	447	450	439	445	329,600	445
2017-01-18	435	451	435	450	632,500	450
2017-01-17	435	437	431	433	160,900	433
2017-01-16	430	439	429	432	176,300	432
2017-01-13	421	433	421	428	224,600	428
2017-01-12	432	432	423	425	299,600	425
2017-01-11	440	444	433	435	275,600	435
2017-01-10	440	448	438	443	264,800	443
2017-01-06	438	442	438	438	228,300	438
2017-01-05	428	441	428	437	325,500	437
2017-01-04	417	444	417	429	795,300	429

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 [2017年度]

2929 (株)ファーマフーズの時系列データ [2017年度]