2929 (株)ファーマフーズの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,130	2,137	2,101	2,115	403,500	2,115
2021-12-29	2,123	2,247	2,118	2,155	1,003,200	2,155
2021-12-28	2,060	2,129	2,033	2,122	1,005,200	2,122
2021-12-27	2,100	2,125	2,038	2,050	1,163,500	2,050
2021-12-24	2,162	2,183	2,103	2,106	458,400	2,106
2021-12-23	2,177	2,216	2,150	2,156	528,000	2,156
2021-12-22	2,112	2,182	2,099	2,172	628,700	2,172
2021-12-21	2,158	2,169	2,075	2,122	611,500	2,122
2021-12-20	2,131	2,175	2,097	2,117	923,800	2,117
2021-12-17	2,232	2,273	2,162	2,162	755,300	2,162
2021-12-16	2,218	2,276	2,203	2,261	874,400	2,261
2021-12-15	2,097	2,197	2,093	2,185	731,600	2,185
2021-12-14	2,119	2,149	2,086	2,123	890,200	2,123
2021-12-13	2,141	2,161	2,050	2,079	1,437,000	2,079
2021-12-10	2,238	2,254	2,131	2,151	987,400	2,151
2021-12-09	2,274	2,313	2,233	2,273	1,023,000	2,273
2021-12-08	2,337	2,359	2,242	2,276	1,663,900	2,276
2021-12-07	2,253	2,348	2,166	2,325	1,863,700	2,325
2021-12-06	2,500	2,538	2,222	2,260	3,216,000	2,260
2021-12-03	2,160	2,288	1,993	2,275	1,955,600	2,275
2021-12-02	2,168	2,229	2,138	2,184	891,000	2,184
2021-12-01	2,281	2,287	2,119	2,161	1,409,500	2,161
2021-11-30	2,295	2,372	2,251	2,272	938,000	2,272
2021-11-29	2,442	2,487	2,230	2,271	1,898,600	2,271
2021-11-26	2,597	2,609	2,468	2,500	880,300	2,500
2021-11-25	2,612	2,648	2,566	2,617	404,600	2,617
2021-11-24	2,601	2,627	2,551	2,612	661,600	2,612
2021-11-22	2,724	2,728	2,600	2,606	644,400	2,606
2021-11-19	2,700	2,744	2,680	2,708	526,900	2,708
2021-11-18	2,595	2,788	2,590	2,732	1,935,300	2,732
2021-11-17	2,647	2,663	2,557	2,580	614,000	2,580
2021-11-16	2,599	2,674	2,571	2,651	598,300	2,651
2021-11-15	2,537	2,607	2,501	2,599	675,400	2,599
2021-11-12	2,504	2,539	2,491	2,510	388,800	2,510
2021-11-11	2,564	2,564	2,490	2,514	564,000	2,514
2021-11-10	2,611	2,622	2,537	2,572	611,200	2,572
2021-11-09	2,639	2,661	2,606	2,610	343,900	2,610
2021-11-08	2,670	2,677	2,612	2,636	489,500	2,636
2021-11-05	2,614	2,679	2,587	2,679	716,700	2,679
2021-11-04	2,650	2,663	2,577	2,614	422,500	2,614
2021-11-02	2,638	2,666	2,610	2,612	389,900	2,612
2021-11-01	2,600	2,655	2,594	2,620	409,200	2,620
2021-10-29	2,600	2,628	2,565	2,574	405,400	2,574
2021-10-28	2,550	2,663	2,548	2,588	499,700	2,588
2021-10-27	2,580	2,609	2,538	2,570	386,300	2,570
2021-10-26	2,548	2,611	2,522	2,578	600,800	2,578
2021-10-25	2,550	2,564	2,514	2,527	618,100	2,527
2021-10-22	2,614	2,666	2,565	2,593	596,900	2,593
2021-10-21	2,698	2,703	2,617	2,623	537,700	2,623
2021-10-20	2,725	2,769	2,700	2,718	838,200	2,718
2021-10-19	2,565	2,727	2,562	2,724	918,800	2,724
2021-10-18	2,630	2,630	2,518	2,558	560,500	2,558
2021-10-15	2,500	2,598	2,455	2,596	844,600	2,596
2021-10-14	2,532	2,556	2,470	2,470	611,300	2,470
2021-10-13	2,565	2,594	2,530	2,536	471,600	2,536
2021-10-12	2,670	2,689	2,571	2,589	599,600	2,589
2021-10-11	2,685	2,726	2,651	2,669	845,600	2,669
2021-10-08	2,694	2,704	2,652	2,690	1,049,800	2,690
2021-10-07	2,523	2,650	2,503	2,611	1,331,700	2,611
2021-10-06	2,471	2,551	2,453	2,478	1,100,200	2,478
2021-10-05	2,451	2,499	2,382	2,451	1,666,200	2,451
2021-10-04	2,699	2,704	2,520	2,532	1,069,200	2,532
2021-10-01	2,649	2,690	2,640	2,671	702,800	2,671
2021-09-30	2,740	2,747	2,681	2,689	623,500	2,689
2021-09-29	2,724	2,769	2,715	2,733	672,600	2,733
2021-09-28	2,735	2,779	2,675	2,774	774,300	2,774
2021-09-27	2,778	2,791	2,707	2,716	617,900	2,716
2021-09-24	2,727	2,805	2,718	2,767	1,031,800	2,767
2021-09-22	2,740	2,755	2,671	2,684	886,700	2,684
2021-09-21	2,726	2,758	2,696	2,744	1,095,200	2,744
2021-09-17	2,660	2,814	2,660	2,810	1,417,400	2,810
2021-09-16	2,710	2,720	2,636	2,651	754,100	2,651
2021-09-15	2,737	2,748	2,672	2,695	761,700	2,695
2021-09-14	2,761	2,799	2,731	2,733	696,600	2,733
2021-09-13	2,748	2,817	2,743	2,773	718,400	2,773
2021-09-10	2,742	2,798	2,701	2,778	1,365,900	2,778
2021-09-09	2,783	2,841	2,707	2,727	1,742,000	2,727
2021-09-08	2,932	2,945	2,800	2,803	2,282,900	2,803
2021-09-07	2,861	3,040	2,821	2,954	3,379,300	2,954
2021-09-06	2,905	2,992	2,870	2,989	1,372,600	2,989
2021-09-03	2,915	2,950	2,852	2,855	1,402,600	2,855
2021-09-02	2,999	3,140	2,910	2,935	2,006,500	2,935
2021-09-01	2,989	3,015	2,953	3,005	710,500	3,005
2021-08-31	3,055	3,060	2,952	2,998	928,900	2,998
2021-08-30	3,120	3,145	3,050	3,070	514,200	3,070
2021-08-27	3,090	3,160	3,030	3,105	1,023,200	3,105
2021-08-26	3,000	3,140	2,996	3,130	1,101,000	3,130
2021-08-25	2,912	3,040	2,896	2,987	1,193,200	2,987
2021-08-24	2,804	2,930	2,779	2,912	1,141,100	2,912
2021-08-23	2,745	2,780	2,713	2,770	613,500	2,770
2021-08-20	2,679	2,805	2,654	2,671	1,337,300	2,671
2021-08-19	2,673	2,746	2,624	2,629	751,300	2,629
2021-08-18	2,695	2,746	2,610	2,723	842,000	2,723
2021-08-17	2,830	2,845	2,706	2,708	841,700	2,708
2021-08-16	2,860	2,870	2,804	2,841	463,700	2,841
2021-08-13	2,883	2,890	2,811	2,873	396,400	2,873
2021-08-12	2,951	2,958	2,851	2,863	600,900	2,863
2021-08-11	2,970	3,010	2,888	2,930	679,800	2,930
2021-08-10	2,853	3,015	2,830	2,965	1,330,000	2,965
2021-08-06	2,868	2,890	2,790	2,803	632,800	2,803
2021-08-05	2,850	2,934	2,845	2,863	655,100	2,863
2021-08-04	2,869	2,898	2,828	2,863	623,900	2,863
2021-08-03	2,864	2,940	2,856	2,861	539,400	2,861
2021-08-02	2,899	2,980	2,828	2,874	871,900	2,874
2021-07-30	2,942	2,975	2,827	2,897	1,224,800	2,897
2021-07-29	3,035	3,050	2,962	3,000	642,300	3,000
2021-07-28	3,115	3,125	2,971	2,992	822,200	2,992
2021-07-27	3,150	3,195	3,110	3,125	547,700	3,125
2021-07-26	3,325	3,325	3,085	3,110	1,141,800	3,110
2021-07-21	3,380	3,500	3,265	3,265	2,586,600	3,265
2021-07-20	3,440	3,540	3,180	3,315	4,571,700	3,315
2021-07-19	3,000	3,375	2,961	3,375	7,656,000	3,375
2021-07-16	2,899	2,925	2,850	2,875	488,100	2,875
2021-07-15	2,948	2,965	2,892	2,905	531,800	2,905
2021-07-14	2,878	2,957	2,874	2,945	606,800	2,945
2021-07-13	2,960	3,015	2,900	2,917	946,900	2,917
2021-07-12	2,899	2,969	2,869	2,960	1,008,700	2,960
2021-07-09	2,811	2,903	2,760	2,824	1,400,000	2,824
2021-07-08	2,881	2,930	2,790	2,858	1,067,000	2,858
2021-07-07	2,849	2,983	2,827	2,906	1,008,200	2,906
2021-07-06	3,045	3,045	2,874	2,893	1,401,900	2,893
2021-07-05	3,055	3,080	3,005	3,035	904,200	3,035
2021-07-02	2,930	3,040	2,924	3,030	2,024,100	3,030
2021-07-01	2,786	2,949	2,776	2,925	2,115,800	2,925
2021-06-30	2,772	2,803	2,750	2,783	740,300	2,783
2021-06-29	2,825	2,837	2,715	2,779	1,166,100	2,779
2021-06-28	2,684	2,830	2,678	2,789	1,704,900	2,789
2021-06-25	2,647	2,685	2,610	2,665	616,800	2,665
2021-06-24	2,670	2,713	2,626	2,627	634,700	2,627
2021-06-23	2,726	2,755	2,652	2,670	818,300	2,670
2021-06-22	2,654	2,759	2,627	2,699	1,126,600	2,699
2021-06-21	2,560	2,672	2,555	2,614	852,200	2,614
2021-06-18	2,640	2,687	2,600	2,652	1,341,900	2,652
2021-06-17	2,727	2,764	2,610	2,640	1,691,800	2,640
2021-06-16	2,800	2,811	2,670	2,722	1,560,100	2,722
2021-06-15	2,813	2,881	2,791	2,794	1,036,600	2,794
2021-06-14	2,802	2,848	2,791	2,794	921,500	2,794
2021-06-11	2,890	2,921	2,802	2,848	1,507,700	2,848
2021-06-10	2,915	3,010	2,886	2,892	1,879,600	2,892
2021-06-09	2,831	3,015	2,814	2,970	4,158,600	2,970
2021-06-08	2,768	2,910	2,728	2,827	4,830,100	2,827
2021-06-07	2,995	3,020	2,742	2,800	6,139,000	2,800
2021-06-04	2,967	2,993	2,855	2,892	2,307,400	2,892
2021-06-03	2,960	3,010	2,927	2,980	1,791,100	2,980
2021-06-02	2,955	3,015	2,875	2,983	2,982,200	2,983
2021-06-01	3,160	3,175	2,955	2,956	4,660,700	2,956
2021-05-31	3,095	3,265	3,005	3,155	4,667,100	3,155
2021-05-28	3,090	3,125	3,060	3,085	1,216,900	3,085
2021-05-27	3,095	3,130	3,050	3,055	1,066,300	3,055
2021-05-26	3,085	3,155	3,055	3,100	1,245,500	3,100
2021-05-25	3,145	3,195	3,050	3,095	1,919,300	3,095
2021-05-24	3,290	3,305	3,085	3,085	2,392,400	3,085
2021-05-21	3,250	3,360	3,225	3,320	1,998,500	3,320
2021-05-20	3,300	3,325	3,200	3,215	1,714,400	3,215
2021-05-19	3,195	3,345	3,180	3,305	1,839,000	3,305
2021-05-18	3,105	3,260	3,100	3,250	1,946,200	3,250
2021-05-17	3,215	3,255	3,065	3,125	2,360,600	3,125
2021-05-14	3,080	3,280	3,025	3,260	2,766,600	3,260
2021-05-13	3,005	3,080	2,926	2,971	2,978,400	2,971
2021-05-12	3,185	3,260	3,060	3,130	2,170,100	3,130
2021-05-11	3,285	3,295	3,130	3,160	2,383,100	3,160
2021-05-10	3,375	3,440	3,310	3,335	1,533,300	3,335
2021-05-07	3,330	3,415	3,275	3,395	1,902,600	3,395
2021-05-06	3,215	3,360	3,190	3,340	1,896,200	3,340
2021-04-30	3,220	3,250	3,145	3,230	2,408,700	3,230
2021-04-28	3,345	3,385	3,230	3,255	3,572,400	3,255
2021-04-27	3,575	3,605	3,350	3,350	3,292,900	3,350
2021-04-26	3,445	3,565	3,395	3,555	2,739,600	3,555
2021-04-23	3,450	3,515	3,385	3,440	2,098,100	3,440
2021-04-22	3,570	3,625	3,425	3,460	3,623,700	3,460
2021-04-21	3,375	3,530	3,370	3,500	2,752,000	3,500
2021-04-20	3,330	3,470	3,310	3,445	2,763,500	3,445
2021-04-19	3,595	3,610	3,435	3,460	3,830,500	3,460
2021-04-16	3,460	3,615	3,425	3,610	3,776,600	3,610
2021-04-15	3,440	3,565	3,390	3,485	3,927,300	3,485
2021-04-14	3,445	3,495	3,275	3,445	4,718,700	3,445
2021-04-13	3,170	3,415	3,170	3,395	3,552,400	3,395
2021-04-12	3,315	3,330	3,180	3,185	2,196,500	3,185
2021-04-09	3,350	3,410	3,270	3,310	2,869,500	3,310
2021-04-08	3,290	3,360	3,155	3,320	4,421,700	3,320
2021-04-07	3,365	3,525	3,275	3,310	3,696,900	3,310
2021-04-06	3,560	3,575	3,385	3,390	2,775,300	3,390
2021-04-05	3,695	3,700	3,490	3,585	2,688,800	3,585
2021-04-02	3,795	3,820	3,585	3,650	5,053,600	3,650
2021-04-01	3,590	3,795	3,530	3,795	4,170,500	3,795
2021-03-31	3,425	3,625	3,360	3,570	3,643,600	3,570
2021-03-30	3,405	3,495	3,305	3,435	4,512,300	3,435
2021-03-29	3,505	3,525	3,380	3,425	3,125,300	3,425
2021-03-26	3,310	3,520	3,245	3,465	4,194,400	3,465
2021-03-25	3,330	3,445	3,130	3,240	4,410,800	3,240
2021-03-24	3,615	3,680	3,335	3,400	5,160,600	3,400
2021-03-23	3,520	3,745	3,425	3,715	5,205,400	3,715
2021-03-22	3,665	3,715	3,400	3,470	5,781,900	3,470
2021-03-19	3,400	3,595	3,395	3,590	4,838,900	3,590
2021-03-18	3,255	3,455	3,230	3,430	5,004,600	3,430
2021-03-17	3,125	3,225	3,065	3,190	2,226,400	3,190
2021-03-16	3,240	3,325	3,085	3,195	4,960,800	3,195
2021-03-15	2,916	3,200	2,915	3,155	5,928,900	3,155
2021-03-12	2,810	2,928	2,810	2,901	5,446,700	2,901
2021-03-11	2,598	2,819	2,560	2,794	4,472,000	2,794
2021-03-10	2,613	2,656	2,574	2,583	2,406,900	2,583
2021-03-09	2,580	2,715	2,505	2,607	6,002,400	2,607
2021-03-08	2,955	2,985	2,580	2,604	6,111,200	2,604
2021-03-05	2,941	3,025	2,787	2,895	4,659,800	2,895
2021-03-04	3,045	3,090	2,902	2,917	3,749,600	2,917
2021-03-03	3,190	3,265	3,085	3,110	1,861,300	3,110
2021-03-02	3,280	3,350	3,170	3,195	1,922,000	3,195
2021-03-01	3,460	3,470	3,225	3,245	2,454,900	3,245
2021-02-26	3,290	3,455	3,210	3,365	3,956,900	3,365
2021-02-25	3,170	3,365	3,140	3,360	3,368,900	3,360
2021-02-24	3,170	3,250	3,080	3,080	2,141,200	3,080
2021-02-22	3,155	3,225	3,050	3,195	1,933,300	3,195
2021-02-19	3,130	3,250	3,055	3,120	2,308,700	3,120
2021-02-18	3,060	3,310	3,060	3,185	3,257,700	3,185
2021-02-17	3,070	3,200	2,954	3,120	5,716,600	3,120
2021-02-16	3,290	3,430	3,120	3,160	5,844,000	3,160
2021-02-15	3,450	3,700	3,220	3,350	7,159,600	3,350
2021-02-12	3,550	3,620	3,415	3,510	4,076,300	3,510
2021-02-10	3,255	3,620	3,205	3,610	6,576,200	3,610
2021-02-09	3,350	3,360	3,085	3,295	6,839,600	3,295
2021-02-08	3,120	3,465	3,070	3,400	10,840,600	3,400
2021-02-05	2,990	3,100	2,950	3,075	8,989,700	3,075
2021-02-04	2,720	2,748	2,616	2,690	5,494,900	2,690
2021-02-03	2,454	2,654	2,421	2,645	4,715,800	2,645
2021-02-02	2,510	2,520	2,315	2,448	5,736,700	2,448
2021-02-01	2,545	2,618	2,518	2,531	2,575,500	2,531
2021-01-29	2,768	2,797	2,484	2,577	7,068,700	2,577
2021-01-28	2,600	2,870	2,567	2,748	16,086,800	2,748
2021-01-27	2,553	2,670	2,433	2,654	10,748,600	2,654
2021-01-26	2,330	2,480	2,286	2,311	5,173,200	2,311
2021-01-25	2,217	2,369	2,196	2,368	3,711,200	2,368
2021-01-22	2,190	2,208	2,151	2,189	1,882,500	2,189
2021-01-21	2,131	2,222	2,095	2,212	2,853,900	2,212
2021-01-20	2,213	2,240	2,084	2,096	3,870,900	2,096
2021-01-19	2,123	2,204	2,096	2,184	3,023,400	2,184
2021-01-18	2,024	2,118	1,993	2,090	2,546,500	2,090
2021-01-15	1,950	2,043	1,890	2,029	2,631,200	2,029
2021-01-14	2,102	2,162	1,932	1,950	4,572,000	1,950
2021-01-13	1,930	2,065	1,930	2,056	2,725,700	2,056
2021-01-12	1,900	1,987	1,892	1,950	1,666,700	1,950
2021-01-08	1,976	1,992	1,877	1,917	2,692,800	1,917
2021-01-07	1,951	2,060	1,928	1,966	2,819,300	1,966
2021-01-06	1,927	1,973	1,894	1,926	2,096,000	1,926
2021-01-05	2,028	2,029	1,921	1,940	2,465,200	1,940
2021-01-04	2,071	2,080	1,953	2,014	2,684,300	2,014

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 [2021年度]

2929 (株)ファーマフーズの時系列データ [2021年度]