1. HOME >
  2. 株価時系列 >
  3. 2929 >
  4. 2020年

2929 (株)ファーマフーズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1272,1492,0052,0323,769,7002,032
2020-12-292,0912,2132,0222,1773,290,9002,177
2020-12-282,0842,1552,0672,0852,843,0002,085
2020-12-252,2392,2542,0302,0977,635,5002,097
2020-12-242,3022,3242,1922,2562,042,6002,256
2020-12-232,2622,3102,1732,2612,693,3002,261
2020-12-222,4812,4832,1362,1955,612,2002,195
2020-12-212,5022,6092,4852,5102,308,0002,510
2020-12-182,5982,6642,4282,4814,030,0002,481
2020-12-172,6292,7572,5702,6032,975,7002,603
2020-12-162,8252,8402,6422,6582,517,6002,658
2020-12-152,9252,9342,7762,8162,286,6002,816
2020-12-142,9593,0552,8752,9002,797,0002,900
2020-12-112,8302,9802,7602,9783,335,3002,978
2020-12-102,8492,9102,7212,7383,005,7002,738
2020-12-092,9762,9982,8552,8772,808,2002,877
2020-12-082,7183,0452,7183,0004,544,2003,000
2020-12-073,1503,2702,7802,8006,078,0002,800
2020-12-043,0903,1802,9923,1402,254,5003,140
2020-12-033,2003,2953,0653,1053,143,3003,105
2020-12-022,9913,2502,9583,2352,760,6003,235
2020-12-013,3003,3203,0203,0753,900,8003,075
2020-11-303,3603,4453,2303,3605,770,7003,360
2020-11-273,0303,2553,0153,2503,253,7003,250
2020-11-262,8673,0952,8233,0704,265,2003,070
2020-11-252,9002,9322,8052,9083,382,4002,908
2020-11-242,9132,9442,8502,9213,125,6002,921
2020-11-202,7252,8302,7082,8134,429,9002,813
2020-11-192,6542,7172,5852,6824,164,4002,682
2020-11-182,5302,7412,5162,6819,902,7002,681
2020-11-172,5262,5822,3852,44510,037,8002,445
2020-11-162,1402,6302,0762,51513,319,9002,515
2020-11-132,0012,1381,9922,1384,043,9002,138
2020-11-121,9192,0251,8952,0123,278,1002,012
2020-11-111,8311,9051,8151,8921,210,4001,892
2020-11-101,8921,9471,8131,8612,714,5001,861
2020-11-091,8771,9211,8551,9121,452,5001,912
2020-11-061,9101,9251,8231,8371,866,1001,837
2020-11-051,8331,8981,8111,8912,221,6001,891
2020-11-041,7151,8201,7001,7803,045,2001,780
2020-11-021,6471,6771,6211,6621,050,1001,662
2020-10-301,6881,7041,6191,6261,601,4001,626
2020-10-291,6041,6691,6011,6671,061,4001,667
2020-10-281,6551,7071,6221,6441,063,0001,644
2020-10-271,6021,6781,5951,6651,402,9001,665
2020-10-261,7051,7291,6521,6581,518,4001,658
2020-10-231,6921,7501,6671,7221,965,2001,722
2020-10-221,7451,7451,6411,6992,799,6001,699
2020-10-211,8941,9151,7481,7792,536,9001,779
2020-10-201,8951,9301,8281,8561,653,5001,856
2020-10-191,9381,9391,8511,9111,302,6001,911
2020-10-161,9981,9981,8881,9372,333,1001,937
2020-10-152,0292,0871,9922,0082,700,4002,008
2020-10-141,9352,0321,9231,9832,589,1001,983
2020-10-131,9501,9541,8921,9321,546,4001,932
2020-10-121,9812,0081,9321,9512,283,9001,951
2020-10-091,8311,9701,8281,9694,532,4001,969
2020-10-081,9302,1341,8501,85811,922,9001,858
2020-10-071,9401,9661,8711,9002,419,6001,900
2020-10-061,8991,9881,8781,9705,224,2001,970
2020-10-051,7201,9011,7051,8633,896,5001,863
2020-10-021,7721,7751,6571,6741,669,7001,674
2020-09-301,6881,7671,6881,7261,991,5001,726
2020-09-291,5931,7151,5911,7091,884,0001,709
2020-09-281,6481,6911,5731,6052,396,5001,605
2020-09-251,7511,7901,6461,6712,870,7001,671
2020-09-241,8211,8351,6591,7004,617,6001,700
2020-09-231,7351,8461,7131,8213,338,1001,821
2020-09-181,6531,7211,6111,7213,010,5001,721
2020-09-171,6151,6831,6051,6643,283,4001,664
2020-09-161,5621,6301,5621,6213,032,1001,621
2020-09-151,5001,6201,4901,5805,514,6001,580
2020-09-141,4421,5341,4421,5073,656,9001,507
2020-09-111,4081,4401,3521,4203,056,3001,420
2020-09-101,3971,4211,3091,4104,759,2001,410
2020-09-091,4051,5281,3561,4039,785,5001,403
2020-09-081,3151,4431,2641,43514,441,8001,435
2020-09-071,2501,2501,1231,1442,524,0001,144
2020-09-041,1751,2391,1701,2251,009,7001,225
2020-09-031,2301,2451,2081,221783,3001,221
2020-09-021,1861,2471,1711,2201,205,0001,220
2020-09-011,1701,1881,1571,187740,0001,187
2020-08-311,1501,2151,1401,1821,654,3001,182
2020-08-281,2181,2201,0181,1002,998,0001,100
2020-08-271,2611,2781,2151,2242,097,7001,224
2020-08-261,2071,3141,2021,2776,312,7001,277
2020-08-251,2251,2631,1911,2171,536,5001,217
2020-08-241,1701,2171,1511,2131,220,7001,213
2020-08-211,1541,1781,1501,166979,0001,166
2020-08-201,1931,1941,1231,1351,557,9001,135
2020-08-191,1491,1981,1401,194967,6001,194
2020-08-181,1171,1701,1051,1551,233,5001,155
2020-08-171,1591,1721,0951,1061,386,8001,106
2020-08-141,1221,1391,1051,134919,2001,134
2020-08-131,0651,1231,0501,1141,015,4001,114
2020-08-121,0901,1011,0391,049915,1001,049
2020-08-111,0451,0871,0231,071727,2001,071
2020-08-071,0261,0431,0191,031394,3001,031
2020-08-061,0801,0801,0161,022758,2001,022
2020-08-051,0271,0741,0121,070501,3001,070
2020-08-041,0271,0411,0041,031472,4001,031
2020-08-039991,0269881,021470,8001,021
2020-07-311,0351,070993999778,300999
2020-07-301,0451,0451,0061,040473,4001,040
2020-07-291,0221,0611,0221,041491,0001,041
2020-07-281,0611,0721,0231,030623,1001,030
2020-07-271,0601,0871,0551,063448,7001,063
2020-07-221,0751,0821,0411,076557,1001,076
2020-07-211,0561,0961,0421,066564,1001,066
2020-07-201,0201,0841,0131,059693,8001,059
2020-07-171,0731,0831,0121,027933,9001,027
2020-07-161,0881,0951,0631,070554,0001,070
2020-07-151,0601,0971,0591,090581,8001,090
2020-07-141,0731,1101,0441,060646,3001,060
2020-07-131,0711,0901,0241,087945,2001,087
2020-07-101,0731,1061,0611,084857,8001,084
2020-07-091,1791,1851,0571,0572,195,5001,057
2020-07-081,1261,1851,1001,1791,026,7001,179
2020-07-071,1171,1491,0901,113903,4001,113
2020-07-061,1171,1221,0861,108953,4001,108
2020-07-031,1021,1421,0881,133853,0001,133
2020-07-021,1611,1901,0591,0951,850,5001,095
2020-07-011,2081,2321,1501,1611,127,1001,161
2020-06-301,2541,2701,1741,2151,083,5001,215
2020-06-291,2621,2711,2051,2311,019,9001,231
2020-06-261,3051,3061,2241,2901,276,5001,290
2020-06-251,2781,3081,2671,293830,9001,293
2020-06-241,3201,3481,2761,304913,7001,304
2020-06-231,3441,3441,2851,3291,048,8001,329
2020-06-221,3391,4031,3261,3331,478,1001,333
2020-06-191,3691,3691,3161,3521,091,2001,352
2020-06-181,3631,3721,3231,360962,3001,360
2020-06-171,3391,4181,3281,3541,950,7001,354
2020-06-161,3081,3361,2811,3091,161,4001,309
2020-06-151,3601,3911,2011,2412,389,2001,241
2020-06-121,2541,3681,2481,3452,726,3001,345
2020-06-111,4061,4781,2901,3443,897,6001,344
2020-06-101,3741,4201,3601,3992,538,5001,399
2020-06-091,3051,4601,3011,4047,679,5001,404
2020-06-081,2001,3181,1971,2804,386,3001,280
2020-06-051,1501,3201,1451,20211,767,6001,202
2020-06-041,0591,0649991,0381,443,5001,038
2020-06-031,0931,0931,0411,0481,169,8001,048
2020-06-021,0761,1041,0471,0941,301,4001,094
2020-06-011,1101,1131,0601,0761,481,7001,076
2020-05-291,0101,0761,0071,0591,436,2001,059
2020-05-281,0181,0509809961,746,700996
2020-05-271,0611,0741,0191,0271,382,2001,027
2020-05-261,0601,1061,0411,0691,940,1001,069
2020-05-251,1201,1331,0261,0492,723,2001,049
2020-05-221,0551,1391,0321,0763,866,9001,076
2020-05-219851,0799801,0775,614,0001,077
2020-05-20906935903929848,000929
2020-05-19930937911917861,200917
2020-05-188709268679221,397,400922
2020-05-158908918358571,085,800857
2020-05-149279558588752,227,500875
2020-05-139129318939171,069,200917
2020-05-129159738909272,930,800927
2020-05-118359748339274,150,100927
2020-05-088718788188241,542,200824
2020-05-078248658048631,647,100863
2020-05-01803822786821826,100821
2020-04-308298317908131,198,800813
2020-04-287688137558121,071,300812
2020-04-27763774749760774,500760
2020-04-24789790734755684,400755
2020-04-23758789758780642,200780
2020-04-22753759725751840,500751
2020-04-217878067517681,255,100768
2020-04-208298337907951,072,000795
2020-04-178888888128251,885,500825
2020-04-168398678368641,222,800864
2020-04-159019408318463,965,900846
2020-04-148469288459163,012,000916
2020-04-138308868178353,184,200835
2020-04-108138407738102,024,100810
2020-04-097508207388102,439,000810
2020-04-087407667057451,484,300745
2020-04-077257507107321,576,600732
2020-04-066807166637111,057,100711
2020-04-037257406796811,405,500681
2020-04-026837386757102,089,300710
2020-04-017067126636691,214,300669
2020-03-317007116786961,058,600696
2020-03-306546996546821,062,300682
2020-03-277137206626861,704,400686
2020-03-267287386856911,718,500691
2020-03-258018017387531,696,700753
2020-03-247367677137392,125,700739
2020-03-237077326927061,651,800706
2020-03-198208226987192,411,300719
2020-03-187958287677703,551,700770
2020-03-176677726637534,440,400753
2020-03-167307856826893,785,800689
2020-03-136577306006904,651,700690
2020-03-127718286807176,071,300717
2020-03-118369527607788,613,300778
2020-03-106908556908028,626,300802
2020-03-09840840840840115,100840
2020-03-061,0081,0419709902,980,800990
2020-03-051,0991,1321,0371,0514,365,0001,051
2020-03-049701,1049581,0525,505,2001,052
2020-03-031,1841,1849719856,523,700985
2020-03-029801,0499791,0491,657,6001,049
2020-02-281,0001,0338588995,126,000899
2020-02-271,1541,1901,0511,0963,176,5001,096
2020-02-261,2451,2651,0901,1663,317,4001,166
2020-02-251,2291,2891,2191,2522,007,1001,252
2020-02-211,3001,3561,2611,3192,657,4001,319
2020-02-201,3801,3881,2701,2973,893,5001,297
2020-02-191,2051,2771,2051,2452,121,7001,245
2020-02-181,2421,2931,1561,2042,981,2001,204
2020-02-171,1501,2381,1301,1943,416,4001,194
2020-02-141,2601,3071,2101,2403,353,9001,240
2020-02-131,1901,3281,1811,3155,165,1001,315
2020-02-121,1201,1951,0961,1872,527,2001,187
2020-02-101,1371,1681,0921,1224,320,8001,122
2020-02-071,0431,1101,0131,0983,770,3001,098
2020-02-061,0441,1041,0001,0215,502,5001,021
2020-02-051,0641,0889961,0497,734,3001,049
2020-02-048409898349894,292,500989
2020-02-037898637718391,941,800839
2020-01-317938207747921,513,300792
2020-01-308328487407823,680,900782
2020-01-299209358618622,618,700862
2020-01-288489538429254,166,200925
2020-01-278708938508622,293,700862
2020-01-248109008108913,885,500891
2020-01-238308368018231,328,700823
2020-01-228458658318451,730,200845
2020-01-218378617918313,068,300831
2020-01-208078507908483,399,100848
2020-01-177918087657814,004,800781
2020-01-1682288379381511,342,700815
2020-01-1581683976279211,629,200792
2020-01-147937937717932,397,100793
2020-01-1066172363669313,118,600693
2020-01-095916635916636,602,800663
2020-01-0853559852256311,213,900563
2020-01-074795534755533,620,000553
2020-01-06479479467473208,100473

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