ファーマライズホールディングス(2796)の株価時系列情報
ファーマライズホールディングス(2796)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 75,000 | 75,000 | 71,001 | 71,001 | 3 |
| 2009/12/29 | 75,000 | 75,000 | 74,901 | 74,901 | 13 |
| 2009/12/28 | 72,999 | 77,901 | 72,000 | 72,000 | 19 |
| 2009/12/25 | 72,999 | 77,001 | 71,001 | 77,001 | 78 |
| 2009/12/24 | 66,399 | 71,001 | 66,399 | 71,001 | 30 |
| 2009/12/22 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2009/12/21 | 64,500 | 66,000 | 64,500 | 66,000 | 48 |
| 2009/12/18 | 64,500 | 64,500 | 64,500 | 64,500 | 65 |
| 2009/12/17 | 65,499 | 65,499 | 65,499 | 65,499 | 5 |
| 2009/12/16 | 62,001 | 64,800 | 62,001 | 64,701 | 60 |
| 2009/12/15 | 62,001 | 62,001 | 61,800 | 61,800 | 7 |
| 2009/12/14 | 60,399 | 62,001 | 60,000 | 62,001 | 9 |
| 2009/12/11 | 62,001 | 62,001 | 59,901 | 59,901 | 36 |
| 2009/12/10 | 61,899 | 61,899 | 60,801 | 60,801 | 3 |
| 2009/12/09 | 61,899 | 61,899 | 61,899 | 61,899 | 1 |
| 2009/12/08 | 60,801 | 60,801 | 60,699 | 60,699 | 15 |
| 2009/12/04 | 61,500 | 61,500 | 60,600 | 60,600 | 10 |
| 2009/12/02 | 63,000 | 63,000 | 62,001 | 62,001 | 14 |
| 2009/12/01 | 60,999 | 62,001 | 59,799 | 62,001 | 28 |
| 2009/11/30 | 63,000 | 63,000 | 60,000 | 60,000 | 33 |
| 2009/11/27 | 66,000 | 66,000 | 63,000 | 63,000 | 19 |
| 2009/11/26 | 74,301 | 74,301 | 66,300 | 66,300 | 5 |
| 2009/11/26 | 1 -> 3.00 分割 | ||||
| 2009/11/25 | 225,000 | 225,504 | 201,303 | 219,996 | 20 |
| 2009/11/24 | 215,001 | 219,996 | 215,001 | 219,996 | 16 |
| 2009/11/20 | 198,000 | 199,998 | 197,001 | 199,998 | 10 |
| 2009/11/19 | 199,998 | 199,998 | 197,001 | 198,000 | 7 |
| 2009/11/18 | 205,002 | 208,998 | 199,998 | 199,998 | 8 |
| 2009/11/17 | 199,998 | 199,998 | 199,503 | 199,998 | 4 |
| 2009/11/16 | 195,003 | 195,003 | 192,996 | 195,003 | 12 |
| 2009/11/13 | 219,996 | 219,996 | 201,096 | 201,204 | 8 |
| 2009/11/12 | 223,497 | 224,001 | 223,101 | 223,101 | 9 |
| 2009/11/11 | 236,898 | 236,898 | 230,004 | 230,004 | 4 |
| 2009/11/10 | 239,004 | 239,004 | 226,998 | 226,998 | 16 |
| 2009/11/06 | 239,499 | 239,499 | 239,004 | 239,004 | 4 |
| 2009/11/05 | 242,001 | 242,001 | 239,103 | 240,003 | 8 |
| 2009/11/04 | 242,001 | 242,001 | 240,003 | 242,001 | 3 |
| 2009/11/02 | 240,003 | 243,000 | 240,003 | 241,497 | 7 |
| 2009/10/30 | 241,200 | 242,001 | 241,200 | 241,200 | 5 |
| 2009/10/29 | 241,101 | 241,101 | 240,597 | 241,101 | 9 |
| 2009/10/28 | 243,000 | 244,998 | 242,001 | 243,000 | 10 |
| 2009/10/27 | 241,002 | 243,000 | 241,002 | 243,000 | 4 |
| 2009/10/26 | 243,000 | 243,000 | 241,002 | 241,002 | 3 |
| 2009/10/23 | 243,603 | 246,897 | 242,802 | 243,000 | 13 |
| 2009/10/22 | 244,998 | 249,003 | 243,000 | 243,504 | 12 |
| 2009/10/21 | 250,002 | 250,002 | 245,997 | 245,997 | 7 |
| 2009/10/20 | 244,404 | 248,499 | 244,404 | 245,700 | 7 |
| 2009/10/19 | 245,898 | 245,997 | 240,003 | 243,297 | 16 |
| 2009/10/16 | 251,901 | 252,000 | 245,898 | 245,898 | 6 |
| 2009/10/15 | 240,003 | 252,900 | 240,003 | 250,902 | 29 |
| 2009/10/14 | 255,096 | 255,096 | 237,996 | 240,003 | 13 |
| 2009/10/13 | 249,003 | 256,995 | 248,004 | 254,997 | 27 |
| 2009/10/09 | 244,998 | 254,997 | 244,998 | 249,003 | 31 |
| 2009/10/08 | 237,996 | 244,998 | 237,996 | 244,998 | 15 |
| 2009/10/07 | 223,002 | 234,999 | 223,002 | 234,000 | 14 |
| 2009/10/06 | 220,500 | 223,002 | 220,500 | 223,002 | 4 |
| 2009/10/05 | 229,500 | 229,500 | 220,500 | 220,500 | 7 |
| 2009/10/02 | 234,999 | 235,998 | 228,402 | 230,004 | 7 |
| 2009/10/01 | 238,500 | 242,001 | 236,997 | 240,003 | 14 |
| 2009/09/30 | 234,000 | 238,896 | 234,000 | 238,500 | 7 |
| 2009/09/29 | 237,996 | 237,996 | 225,000 | 234,999 | 12 |
| 2009/09/28 | 240,003 | 243,999 | 231,201 | 238,797 | 32 |
| 2009/09/25 | 224,496 | 242,001 | 224,496 | 240,003 | 17 |
| 2009/09/24 | 224,496 | 224,496 | 216,999 | 223,002 | 22 |
| 2009/09/18 | 255,699 | 258,003 | 215,001 | 234,000 | 182 |
| 2009/09/17 | 243,702 | 243,702 | 243,702 | 243,702 | 19 |
| 2009/09/16 | 203,697 | 203,697 | 203,697 | 203,697 | 7 |
| 2009/09/15 | 173,799 | 173,799 | 173,700 | 173,700 | 4 |
| 2009/09/14 | 178,002 | 178,002 | 178,002 | 178,002 | 1 |
| 2009/09/11 | 182,403 | 182,403 | 182,403 | 182,403 | 1 |
| 2009/09/10 | 182,502 | 182,502 | 182,502 | 182,502 | 1 |
| 2009/09/09 | 180,900 | 180,900 | 176,103 | 176,499 | 8 |
| 2009/09/08 | 177,003 | 177,003 | 177,003 | 177,003 | 1 |
| 2009/09/07 | 180,999 | 180,999 | 180,603 | 180,603 | 2 |
| 2009/09/04 | 181,503 | 181,503 | 181,503 | 181,503 | 4 |
| 2009/09/03 | 181,998 | 181,998 | 181,998 | 181,998 | 1 |
| 2009/09/02 | 181,998 | 181,998 | 181,998 | 181,998 | 2 |
| 2009/09/01 | 182,997 | 183,996 | 182,997 | 182,997 | 23 |
| 2009/08/31 | 181,998 | 181,998 | 180,198 | 180,198 | 6 |
| 2009/08/27 | 178,002 | 178,002 | 178,002 | 178,002 | 3 |
| 2009/08/26 | 180,999 | 180,999 | 180,000 | 180,000 | 5 |
| 2009/08/25 | 181,998 | 181,998 | 181,998 | 181,998 | 5 |
| 2009/08/24 | 178,002 | 181,998 | 178,002 | 181,998 | 8 |
| 2009/08/21 | 177,003 | 177,003 | 177,003 | 177,003 | 2 |
| 2009/08/20 | 176,004 | 177,498 | 176,004 | 177,498 | 3 |
| 2009/08/19 | 176,004 | 176,004 | 176,004 | 176,004 | 3 |
| 2009/08/18 | 171,999 | 171,999 | 171,999 | 171,999 | 2 |
| 2009/08/11 | 174,996 | 174,996 | 174,996 | 174,996 | 3 |
| 2009/08/10 | 171,801 | 171,999 | 171,801 | 171,999 | 2 |
| 2009/08/07 | 174,204 | 174,204 | 172,998 | 172,998 | 5 |
| 2009/08/06 | 174,204 | 174,303 | 174,204 | 174,204 | 5 |
| 2009/08/04 | 179,001 | 179,001 | 179,001 | 179,001 | 4 |
| 2009/08/03 | 175,500 | 175,500 | 174,996 | 174,996 | 7 |
| 2009/07/31 | 178,002 | 178,002 | 178,002 | 178,002 | 1 |
| 2009/07/30 | 177,498 | 180,000 | 177,498 | 180,000 | 2 |
| 2009/07/29 | 182,997 | 182,997 | 178,002 | 178,002 | 5 |
| 2009/07/28 | 187,200 | 187,200 | 180,000 | 180,000 | 10 |
| 2009/07/27 | 177,597 | 187,002 | 177,597 | 187,002 | 22 |
| 2009/07/24 | 177,003 | 177,903 | 172,899 | 177,903 | 21 |
| 2009/07/23 | 183,897 | 183,897 | 180,000 | 180,000 | 4 |
| 2009/07/22 | 173,097 | 184,599 | 165,996 | 184,599 | 35 |
| 2009/07/21 | 173,997 | 173,997 | 169,002 | 172,998 | 17 |
| 2009/07/17 | 168,003 | 172,998 | 167,004 | 172,998 | 10 |
| 2009/07/16 | 171,999 | 171,999 | 167,004 | 168,003 | 18 |
| 2009/07/15 | 169,497 | 170,001 | 162,999 | 162,999 | 21 |
| 2009/07/14 | 162,999 | 163,503 | 162,999 | 163,503 | 3 |
| 2009/07/13 | 171,999 | 171,999 | 162,999 | 162,999 | 24 |
| 2009/07/10 | 171,000 | 171,000 | 171,000 | 171,000 | 1 |
| 2009/07/09 | 161,001 | 163,998 | 161,001 | 163,998 | 3 |
| 2009/07/08 | 164,997 | 170,001 | 162,999 | 170,001 | 22 |
| 2009/07/07 | 172,998 | 173,997 | 170,001 | 170,001 | 8 |
| 2009/07/06 | 168,003 | 170,001 | 168,003 | 170,001 | 4 |
| 2009/07/03 | 168,003 | 168,003 | 168,003 | 168,003 | 1 |
| 2009/07/02 | 164,997 | 168,003 | 164,997 | 168,003 | 9 |
| 2009/07/01 | 161,001 | 161,001 | 153,999 | 161,001 | 23 |
| 2009/06/30 | 162,099 | 162,099 | 158,004 | 158,004 | 7 |
| 2009/06/29 | 155,997 | 155,997 | 154,998 | 155,997 | 8 |
| 2009/06/26 | 155,097 | 155,097 | 154,998 | 154,998 | 6 |
| 2009/06/25 | 161,496 | 161,496 | 153,801 | 159,498 | 28 |
| 2009/06/24 | 155,403 | 155,502 | 153,999 | 155,502 | 4 |
| 2009/06/23 | 153,000 | 155,898 | 153,000 | 155,898 | 15 |
| 2009/06/22 | 154,998 | 155,997 | 154,998 | 154,998 | 5 |
| 2009/06/17 | 146,898 | 155,997 | 146,898 | 154,998 | 29 |
| 2009/06/16 | 154,998 | 154,998 | 154,998 | 154,998 | 3 |
| 2009/06/12 | 151,101 | 151,101 | 151,101 | 151,101 | 4 |
| 2009/06/11 | 152,001 | 155,997 | 152,001 | 155,997 | 14 |
| 2009/06/10 | 152,001 | 153,000 | 152,001 | 153,000 | 2 |
| 2009/06/09 | 152,001 | 152,001 | 152,001 | 152,001 | 2 |
| 2009/06/05 | 153,999 | 154,998 | 153,999 | 154,998 | 10 |
| 2009/06/03 | 152,001 | 152,001 | 150,003 | 151,002 | 3 |
| 2009/06/02 | 154,998 | 154,998 | 154,998 | 154,998 | 2 |
| 2009/06/01 | 155,997 | 155,997 | 155,997 | 155,997 | 2 |
| 2009/05/26 | 142,002 | 150,003 | 142,002 | 150,003 | 2 |
| 2009/05/25 | 156,303 | 159,003 | 155,997 | 155,997 | 11 |
| 2009/05/22 | 154,998 | 157,500 | 154,998 | 155,997 | 6 |
| 2009/05/21 | 153,000 | 155,997 | 153,000 | 155,997 | 4 |
| 2009/05/20 | 154,998 | 154,998 | 153,000 | 153,000 | 6 |
| 2009/05/18 | 154,998 | 154,998 | 153,999 | 153,999 | 5 |
| 2009/05/15 | 154,998 | 154,998 | 153,000 | 153,000 | 6 |
| 2009/05/14 | 158,004 | 158,004 | 154,998 | 154,998 | 3 |
| 2009/05/12 | 161,001 | 161,001 | 159,003 | 159,003 | 4 |
| 2009/05/11 | 165,897 | 165,996 | 159,003 | 162,999 | 11 |
| 2009/05/08 | 162,999 | 165,996 | 162,999 | 165,996 | 2 |
| 2009/05/07 | 155,997 | 162,999 | 155,997 | 161,001 | 7 |
| 2009/04/30 | 154,098 | 154,998 | 153,999 | 153,999 | 11 |
| 2009/04/27 | 153,999 | 160,002 | 153,999 | 158,004 | 3 |
| 2009/04/24 | 156,897 | 156,996 | 155,997 | 155,997 | 7 |
| 2009/04/23 | 152,001 | 152,001 | 152,001 | 152,001 | 1 |
| 2009/04/22 | 154,998 | 154,998 | 154,998 | 154,998 | 1 |
| 2009/04/17 | 150,003 | 150,003 | 150,003 | 150,003 | 1 |
| 2009/04/16 | 149,004 | 154,998 | 149,004 | 154,998 | 6 |
| 2009/04/14 | 144,999 | 144,999 | 144,999 | 144,999 | 1 |
| 2009/04/10 | 140,004 | 140,004 | 140,004 | 140,004 | 1 |
| 2009/04/07 | 131,004 | 131,004 | 131,004 | 131,004 | 1 |
| 2009/04/02 | 132,003 | 132,003 | 132,003 | 132,003 | 1 |
| 2009/03/31 | 129,996 | 129,996 | 129,996 | 129,996 | 1 |
| 2009/03/26 | 126,396 | 129,996 | 126,396 | 129,996 | 2 |
| 2009/03/25 | 122,400 | 126,396 | 122,400 | 126,396 | 6 |
| 2009/03/24 | 122,904 | 123,003 | 120,402 | 120,402 | 6 |
| 2009/03/23 | 135,999 | 135,999 | 131,004 | 131,004 | 6 |
| 2009/03/18 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2009/03/17 | 136,998 | 136,998 | 136,998 | 136,998 | 2 |
| 2009/03/12 | 119,997 | 119,997 | 119,997 | 119,997 | 2 |
| 2009/03/10 | 125,001 | 125,001 | 119,997 | 119,997 | 9 |
| 2009/03/09 | 125,001 | 125,001 | 125,001 | 125,001 | 2 |
| 2009/03/06 | 126,000 | 126,000 | 126,000 | 126,000 | 4 |
| 2009/02/27 | 131,004 | 135,000 | 131,004 | 135,000 | 14 |
| 2009/02/25 | 119,997 | 129,996 | 119,997 | 129,996 | 15 |
| 2009/02/24 | 119,997 | 119,997 | 117,999 | 117,999 | 6 |
| 2009/02/23 | 126,900 | 126,900 | 126,900 | 126,900 | 1 |
| 2009/02/16 | 128,997 | 128,997 | 128,997 | 128,997 | 15 |
| 2009/02/09 | 126,000 | 126,000 | 126,000 | 126,000 | 5 |
| 2009/02/06 | 127,899 | 127,899 | 127,899 | 127,899 | 3 |
| 2009/01/27 | 126,000 | 126,000 | 126,000 | 126,000 | 5 |
| 2009/01/26 | 126,000 | 126,999 | 126,000 | 126,999 | 4 |
| 2009/01/23 | 127,998 | 127,998 | 127,998 | 127,998 | 5 |
| 2009/01/22 | 127,998 | 127,998 | 126,999 | 127,998 | 4 |
| 2009/01/21 | 120,096 | 120,096 | 120,096 | 120,096 | 1 |
| 2009/01/19 | 119,997 | 119,997 | 119,997 | 119,997 | 2 |
| 2009/01/16 | 117,999 | 117,999 | 117,999 | 117,999 | 6 |
| 2009/01/15 | 115,101 | 115,101 | 115,002 | 115,002 | 5 |
| 2009/01/14 | 119,700 | 119,700 | 119,700 | 119,700 | 3 |
| 2009/01/09 | 115,002 | 116,001 | 115,002 | 116,001 | 6 |