2929 (株)ファーマフーズ の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 536 | 549 | 506 | 516 | 949,500 | 516 |
2018-12-27 | 562 | 566 | 538 | 553 | 745,900 | 553 |
2018-12-26 | 510 | 548 | 510 | 533 | 787,600 | 533 |
2018-12-25 | 470 | 518 | 470 | 484 | 1,198,300 | 484 |
2018-12-21 | 530 | 543 | 502 | 524 | 857,000 | 524 |
2018-12-20 | 565 | 566 | 522 | 540 | 995,400 | 540 |
2018-12-19 | 559 | 589 | 552 | 578 | 583,100 | 578 |
2018-12-18 | 587 | 593 | 554 | 559 | 1,098,500 | 559 |
2018-12-17 | 615 | 623 | 582 | 609 | 803,400 | 609 |
2018-12-14 | 685 | 696 | 605 | 606 | 2,430,600 | 606 |
2018-12-13 | 650 | 690 | 649 | 690 | 2,077,400 | 690 |
2018-12-12 | 585 | 592 | 560 | 590 | 577,900 | 590 |
2018-12-11 | 585 | 595 | 571 | 578 | 431,800 | 578 |
2018-12-10 | 596 | 607 | 568 | 583 | 692,900 | 583 |
2018-12-07 | 624 | 629 | 601 | 609 | 435,200 | 609 |
2018-12-06 | 656 | 656 | 600 | 610 | 998,700 | 610 |
2018-12-05 | 650 | 662 | 637 | 654 | 568,000 | 654 |
2018-12-04 | 683 | 698 | 658 | 670 | 551,500 | 670 |
2018-12-03 | 664 | 698 | 658 | 693 | 814,900 | 693 |
2018-11-30 | 658 | 663 | 637 | 657 | 493,400 | 657 |
2018-11-29 | 662 | 671 | 651 | 654 | 360,300 | 654 |
2018-11-28 | 647 | 665 | 636 | 653 | 493,600 | 653 |
2018-11-27 | 663 | 666 | 640 | 643 | 468,800 | 643 |
2018-11-26 | 650 | 661 | 637 | 660 | 474,700 | 660 |
2018-11-22 | 623 | 656 | 617 | 650 | 625,600 | 650 |
2018-11-21 | 606 | 634 | 597 | 618 | 423,700 | 618 |
2018-11-20 | 621 | 631 | 611 | 616 | 443,800 | 616 |
2018-11-19 | 603 | 642 | 596 | 635 | 671,300 | 635 |
2018-11-16 | 618 | 632 | 603 | 608 | 414,200 | 608 |
2018-11-15 | 600 | 635 | 595 | 618 | 613,900 | 618 |
2018-11-14 | 624 | 636 | 602 | 606 | 572,000 | 606 |
2018-11-13 | 587 | 639 | 583 | 621 | 825,500 | 621 |
2018-11-12 | 658 | 665 | 614 | 622 | 710,100 | 622 |
2018-11-09 | 671 | 690 | 659 | 661 | 759,300 | 661 |
2018-11-08 | 676 | 688 | 644 | 679 | 1,204,800 | 679 |
2018-11-07 | 620 | 685 | 616 | 669 | 1,562,200 | 669 |
2018-11-06 | 646 | 650 | 607 | 617 | 747,800 | 617 |
2018-11-05 | 625 | 665 | 622 | 644 | 595,800 | 644 |
2018-11-02 | 611 | 651 | 611 | 645 | 959,300 | 645 |
2018-11-01 | 602 | 630 | 592 | 611 | 932,300 | 611 |
2018-10-31 | 603 | 612 | 580 | 602 | 920,000 | 602 |
2018-10-30 | 556 | 610 | 552 | 600 | 1,654,500 | 600 |
2018-10-29 | 620 | 628 | 557 | 565 | 1,419,300 | 565 |
2018-10-26 | 693 | 708 | 580 | 616 | 2,524,000 | 616 |
2018-10-25 | 748 | 757 | 665 | 673 | 2,991,500 | 673 |
2018-10-24 | 748 | 807 | 732 | 793 | 3,583,100 | 793 |
2018-10-23 | 775 | 786 | 714 | 720 | 2,754,800 | 720 |
2018-10-22 | 704 | 850 | 684 | 789 | 5,559,400 | 789 |
2018-10-19 | 685 | 702 | 675 | 700 | 460,400 | 700 |
2018-10-18 | 730 | 734 | 695 | 700 | 649,100 | 700 |
2018-10-17 | 691 | 735 | 684 | 717 | 1,005,400 | 717 |
2018-10-16 | 682 | 699 | 651 | 673 | 575,800 | 673 |
2018-10-15 | 707 | 713 | 675 | 677 | 736,400 | 677 |
2018-10-12 | 660 | 716 | 660 | 707 | 785,100 | 707 |
2018-10-11 | 660 | 674 | 630 | 667 | 1,223,500 | 667 |
2018-10-10 | 690 | 732 | 680 | 705 | 1,012,000 | 705 |
2018-10-09 | 676 | 708 | 657 | 695 | 878,800 | 695 |
2018-10-05 | 692 | 713 | 661 | 679 | 1,172,000 | 679 |
2018-10-04 | 688 | 699 | 670 | 682 | 906,200 | 682 |
2018-10-03 | 730 | 750 | 669 | 678 | 1,848,300 | 678 |
2018-10-02 | 768 | 777 | 722 | 723 | 1,456,100 | 723 |
2018-10-01 | 721 | 768 | 707 | 734 | 1,491,600 | 734 |
2018-09-28 | 802 | 837 | 716 | 727 | 3,215,300 | 727 |
2018-09-27 | 758 | 800 | 758 | 795 | 2,011,300 | 795 |
2018-09-26 | 715 | 767 | 713 | 753 | 1,783,100 | 753 |
2018-09-25 | 736 | 807 | 710 | 730 | 4,482,100 | 730 |
2018-09-21 | 710 | 757 | 691 | 724 | 2,494,600 | 724 |
2018-09-20 | 729 | 771 | 690 | 691 | 3,018,400 | 691 |
2018-09-19 | 682 | 776 | 667 | 744 | 6,910,100 | 744 |
2018-09-18 | 651 | 711 | 617 | 711 | 6,540,600 | 711 |
2018-09-14 | 515 | 611 | 512 | 611 | 4,251,400 | 611 |
2018-09-13 | 508 | 534 | 467 | 511 | 4,163,700 | 511 |
2018-09-12 | 516 | 558 | 508 | 544 | 4,482,200 | 544 |
2018-09-11 | 507 | 509 | 495 | 500 | 799,500 | 500 |
2018-09-10 | 495 | 520 | 492 | 505 | 1,058,200 | 505 |
2018-09-07 | 484 | 492 | 481 | 490 | 310,200 | 490 |
2018-09-06 | 503 | 503 | 486 | 490 | 413,100 | 490 |
2018-09-05 | 502 | 505 | 489 | 497 | 400,000 | 497 |
2018-09-04 | 480 | 507 | 480 | 505 | 583,100 | 505 |
2018-09-03 | 498 | 500 | 484 | 488 | 297,300 | 488 |
2018-08-31 | 486 | 495 | 480 | 490 | 254,600 | 490 |
2018-08-30 | 499 | 500 | 485 | 493 | 377,200 | 493 |
2018-08-29 | 478 | 497 | 477 | 496 | 482,100 | 496 |
2018-08-28 | 480 | 487 | 472 | 474 | 323,100 | 474 |
2018-08-27 | 482 | 487 | 468 | 479 | 459,400 | 479 |
2018-08-24 | 476 | 487 | 469 | 482 | 477,900 | 482 |
2018-08-23 | 457 | 473 | 454 | 471 | 340,700 | 471 |
2018-08-22 | 442 | 468 | 439 | 462 | 397,700 | 462 |
2018-08-21 | 451 | 455 | 435 | 442 | 301,600 | 442 |
2018-08-20 | 451 | 461 | 446 | 450 | 437,400 | 450 |
2018-08-17 | 435 | 451 | 432 | 443 | 242,100 | 443 |
2018-08-16 | 434 | 436 | 422 | 431 | 325,100 | 431 |
2018-08-15 | 441 | 458 | 439 | 444 | 335,100 | 444 |
2018-08-14 | 422 | 448 | 422 | 442 | 397,600 | 442 |
2018-08-13 | 440 | 441 | 420 | 425 | 438,000 | 425 |
2018-08-10 | 450 | 457 | 444 | 447 | 318,000 | 447 |
2018-08-09 | 454 | 460 | 446 | 451 | 285,500 | 451 |
2018-08-08 | 456 | 465 | 448 | 457 | 689,300 | 457 |
2018-08-07 | 433 | 443 | 431 | 441 | 382,400 | 441 |
2018-08-06 | 443 | 450 | 431 | 433 | 393,900 | 433 |
2018-08-03 | 461 | 461 | 446 | 447 | 208,700 | 447 |
2018-08-02 | 453 | 465 | 453 | 458 | 195,500 | 458 |
2018-08-01 | 460 | 470 | 453 | 459 | 414,400 | 459 |
2018-07-31 | 450 | 459 | 445 | 456 | 256,600 | 456 |
2018-07-30 | 465 | 466 | 451 | 452 | 296,800 | 452 |
2018-07-27 | 459 | 467 | 458 | 465 | 178,700 | 465 |
2018-07-26 | 470 | 473 | 461 | 461 | 498,300 | 461 |
2018-07-25 | 465 | 480 | 461 | 476 | 464,100 | 476 |
2018-07-24 | 458 | 478 | 446 | 468 | 664,900 | 468 |
2018-07-23 | 450 | 465 | 442 | 462 | 549,800 | 462 |
2018-07-20 | 452 | 469 | 447 | 452 | 1,057,600 | 452 |
2018-07-19 | 485 | 494 | 451 | 454 | 2,934,500 | 454 |
2018-07-18 | 582 | 582 | 467 | 469 | 8,743,500 | 469 |
2018-07-17 | 496 | 504 | 494 | 502 | 191,500 | 502 |
2018-07-13 | 510 | 514 | 497 | 502 | 345,400 | 502 |
2018-07-12 | 510 | 516 | 502 | 506 | 184,600 | 506 |
2018-07-11 | 512 | 513 | 499 | 505 | 310,800 | 505 |
2018-07-10 | 519 | 524 | 510 | 514 | 312,600 | 514 |
2018-07-09 | 520 | 529 | 509 | 523 | 358,300 | 523 |
2018-07-06 | 513 | 520 | 502 | 512 | 352,800 | 512 |
2018-07-05 | 515 | 519 | 485 | 500 | 781,000 | 500 |
2018-07-04 | 534 | 534 | 510 | 520 | 520,200 | 520 |
2018-07-03 | 533 | 552 | 522 | 529 | 402,400 | 529 |
2018-07-02 | 564 | 564 | 531 | 533 | 809,900 | 533 |
2018-06-29 | 576 | 578 | 544 | 554 | 1,762,500 | 554 |
2018-06-28 | 596 | 596 | 564 | 569 | 723,500 | 569 |
2018-06-27 | 607 | 611 | 586 | 596 | 763,800 | 596 |
2018-06-26 | 605 | 617 | 587 | 609 | 537,600 | 609 |
2018-06-25 | 640 | 645 | 613 | 615 | 266,700 | 615 |
2018-06-22 | 626 | 643 | 623 | 637 | 350,000 | 637 |
2018-06-21 | 626 | 647 | 626 | 636 | 316,100 | 636 |
2018-06-20 | 611 | 637 | 608 | 630 | 539,800 | 630 |
2018-06-19 | 636 | 643 | 615 | 619 | 378,700 | 619 |
2018-06-18 | 633 | 641 | 613 | 641 | 807,200 | 641 |
2018-06-15 | 614 | 644 | 606 | 642 | 1,160,300 | 642 |
2018-06-14 | 625 | 632 | 599 | 617 | 1,367,400 | 617 |
2018-06-13 | 695 | 699 | 616 | 638 | 5,042,900 | 638 |
2018-06-12 | 729 | 757 | 725 | 755 | 781,900 | 755 |
2018-06-11 | 760 | 764 | 720 | 732 | 631,100 | 732 |
2018-06-08 | 750 | 760 | 727 | 749 | 664,900 | 749 |
2018-06-07 | 702 | 750 | 695 | 747 | 1,020,000 | 747 |
2018-06-06 | 701 | 710 | 692 | 699 | 397,000 | 699 |
2018-06-05 | 704 | 718 | 697 | 698 | 557,800 | 698 |
2018-06-04 | 708 | 718 | 691 | 698 | 489,700 | 698 |
2018-06-01 | 689 | 702 | 680 | 689 | 307,600 | 689 |
2018-05-31 | 678 | 693 | 675 | 681 | 173,900 | 681 |
2018-05-30 | 677 | 687 | 665 | 683 | 358,800 | 683 |
2018-05-29 | 706 | 714 | 686 | 697 | 701,100 | 697 |
2018-05-28 | 702 | 722 | 700 | 709 | 340,000 | 709 |
2018-05-25 | 688 | 710 | 688 | 697 | 285,200 | 697 |
2018-05-24 | 710 | 710 | 690 | 690 | 303,600 | 690 |
2018-05-23 | 722 | 725 | 688 | 711 | 702,500 | 711 |
2018-05-22 | 725 | 741 | 725 | 726 | 414,500 | 726 |
2018-05-21 | 725 | 732 | 718 | 723 | 220,200 | 723 |
2018-05-18 | 741 | 746 | 716 | 726 | 641,700 | 726 |
2018-05-17 | 698 | 739 | 698 | 738 | 1,016,900 | 738 |
2018-05-16 | 703 | 721 | 694 | 695 | 284,300 | 695 |
2018-05-15 | 704 | 705 | 688 | 696 | 170,500 | 696 |
2018-05-14 | 700 | 700 | 681 | 694 | 182,900 | 694 |
2018-05-11 | 715 | 734 | 703 | 703 | 737,600 | 703 |
2018-05-10 | 705 | 725 | 693 | 712 | 694,400 | 712 |
2018-05-09 | 693 | 697 | 668 | 693 | 547,700 | 693 |
2018-05-08 | 700 | 717 | 693 | 698 | 346,900 | 698 |
2018-05-07 | 691 | 737 | 689 | 707 | 751,700 | 707 |
2018-05-02 | 669 | 709 | 667 | 693 | 634,800 | 693 |
2018-05-01 | 665 | 671 | 654 | 671 | 258,000 | 671 |
2018-04-27 | 661 | 682 | 649 | 673 | 522,800 | 673 |
2018-04-26 | 654 | 665 | 645 | 664 | 385,500 | 664 |
2018-04-25 | 672 | 676 | 653 | 657 | 689,400 | 657 |
2018-04-24 | 684 | 725 | 682 | 692 | 817,200 | 692 |
2018-04-23 | 677 | 683 | 656 | 682 | 311,800 | 682 |
2018-04-20 | 669 | 684 | 669 | 673 | 203,500 | 673 |
2018-04-19 | 686 | 690 | 660 | 667 | 564,800 | 667 |
2018-04-18 | 673 | 695 | 657 | 690 | 375,600 | 690 |
2018-04-17 | 660 | 685 | 643 | 673 | 799,700 | 673 |
2018-04-16 | 705 | 710 | 639 | 656 | 1,132,600 | 656 |
2018-04-13 | 723 | 724 | 694 | 720 | 511,400 | 720 |
2018-04-12 | 720 | 739 | 707 | 716 | 295,800 | 716 |
2018-04-11 | 724 | 747 | 718 | 720 | 331,700 | 720 |
2018-04-10 | 750 | 764 | 718 | 727 | 487,900 | 727 |
2018-04-09 | 748 | 761 | 713 | 735 | 763,200 | 735 |
2018-04-06 | 781 | 794 | 756 | 758 | 640,100 | 758 |
2018-04-05 | 808 | 824 | 776 | 787 | 903,200 | 787 |
2018-04-04 | 856 | 860 | 794 | 806 | 796,800 | 806 |
2018-04-03 | 831 | 875 | 828 | 856 | 561,900 | 856 |
2018-03-30 | 849 | 854 | 804 | 838 | 695,300 | 838 |
2018-03-29 | 851 | 857 | 811 | 834 | 760,300 | 834 |
2018-03-28 | 806 | 882 | 796 | 859 | 1,326,900 | 859 |
2018-03-27 | 769 | 806 | 765 | 794 | 642,600 | 794 |
2018-03-26 | 767 | 773 | 713 | 754 | 740,800 | 754 |
2018-03-23 | 765 | 798 | 758 | 777 | 601,200 | 777 |
2018-03-22 | 750 | 819 | 750 | 799 | 1,137,400 | 799 |
2018-03-20 | 797 | 820 | 745 | 750 | 1,338,100 | 750 |
2018-03-19 | 854 | 877 | 771 | 782 | 2,084,500 | 782 |
2018-03-16 | 796 | 816 | 768 | 814 | 1,280,100 | 814 |
2018-03-15 | 714 | 810 | 708 | 801 | 2,184,900 | 801 |
2018-03-14 | 716 | 726 | 704 | 714 | 452,100 | 714 |
2018-03-13 | 693 | 718 | 685 | 718 | 727,600 | 718 |
2018-03-12 | 704 | 727 | 690 | 700 | 729,700 | 700 |
2018-03-09 | 749 | 754 | 681 | 695 | 1,204,900 | 695 |
2018-03-08 | 734 | 779 | 728 | 740 | 1,220,300 | 740 |
2018-03-07 | 725 | 745 | 710 | 724 | 1,043,100 | 724 |
2018-03-06 | 690 | 741 | 672 | 741 | 1,920,200 | 741 |
2018-03-05 | 646 | 691 | 641 | 672 | 1,181,700 | 672 |
2018-03-02 | 658 | 670 | 632 | 650 | 1,181,000 | 650 |
2018-03-01 | 690 | 695 | 661 | 675 | 1,493,200 | 675 |
2018-02-28 | 650 | 685 | 642 | 670 | 2,560,600 | 670 |
2018-02-27 | 596 | 669 | 595 | 657 | 2,384,300 | 657 |
2018-02-26 | 652 | 670 | 602 | 604 | 2,839,400 | 604 |
2018-02-23 | 616 | 646 | 604 | 638 | 2,400,800 | 638 |
2018-02-22 | 625 | 691 | 612 | 630 | 8,111,500 | 630 |
2018-02-21 | 510 | 610 | 509 | 610 | 2,899,300 | 610 |
2018-02-20 | 505 | 529 | 498 | 510 | 1,242,200 | 510 |
2018-02-19 | 460 | 535 | 455 | 508 | 2,215,000 | 508 |
2018-02-16 | 464 | 485 | 450 | 461 | 1,060,600 | 461 |
2018-02-15 | 444 | 480 | 440 | 456 | 2,110,000 | 456 |
2018-02-14 | 455 | 458 | 422 | 436 | 1,461,400 | 436 |
2018-02-13 | 408 | 440 | 392 | 440 | 2,601,400 | 440 |
2018-02-09 | 353 | 365 | 348 | 360 | 325,300 | 360 |
2018-02-08 | 370 | 376 | 363 | 373 | 177,500 | 373 |
2018-02-07 | 372 | 388 | 362 | 363 | 361,200 | 363 |
2018-02-06 | 381 | 381 | 340 | 360 | 688,400 | 360 |
2018-02-05 | 395 | 398 | 390 | 391 | 211,400 | 391 |
2018-02-02 | 403 | 406 | 399 | 401 | 70,700 | 401 |
2018-02-01 | 406 | 407 | 403 | 404 | 105,500 | 404 |
2018-01-31 | 402 | 406 | 395 | 399 | 133,200 | 399 |
2018-01-30 | 406 | 410 | 398 | 401 | 116,100 | 401 |
2018-01-29 | 412 | 412 | 405 | 406 | 66,500 | 406 |
2018-01-26 | 409 | 411 | 401 | 408 | 131,100 | 408 |
2018-01-25 | 405 | 415 | 403 | 410 | 200,900 | 410 |
2018-01-24 | 404 | 413 | 399 | 403 | 297,400 | 403 |
2018-01-23 | 401 | 408 | 401 | 403 | 102,900 | 403 |
2018-01-22 | 393 | 401 | 393 | 401 | 111,600 | 401 |
2018-01-19 | 399 | 406 | 390 | 393 | 178,400 | 393 |
2018-01-18 | 402 | 404 | 395 | 397 | 205,600 | 397 |
2018-01-17 | 404 | 405 | 394 | 399 | 191,300 | 399 |
2018-01-16 | 415 | 417 | 403 | 407 | 295,800 | 407 |
2018-01-15 | 405 | 420 | 405 | 417 | 460,700 | 417 |
2018-01-12 | 399 | 405 | 398 | 403 | 202,100 | 403 |
2018-01-11 | 405 | 406 | 395 | 398 | 215,800 | 398 |
2018-01-10 | 393 | 412 | 393 | 407 | 474,500 | 407 |
2018-01-09 | 395 | 396 | 392 | 392 | 185,100 | 392 |
2018-01-05 | 391 | 394 | 390 | 393 | 83,400 | 393 |
2018-01-04 | 389 | 394 | 389 | 390 | 89,900 | 390 |
分割・併合履歴 : [2015-01-28]1株→2株 [2013-07-29]1株→200株