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 |
|---|---|---|---|---|---|
| 2010/12/30 | 68,799 | 69,999 | 68,799 | 69,999 | 24 |
| 2010/12/29 | 68,799 | 68,799 | 68,799 | 68,799 | 2 |
| 2010/12/28 | 69,999 | 69,999 | 69,999 | 69,999 | 6 |
| 2010/12/27 | 69,099 | 69,099 | 68,001 | 68,001 | 11 |
| 2010/12/24 | 73,800 | 73,800 | 70,299 | 70,299 | 44 |
| 2010/12/22 | 68,400 | 69,000 | 68,301 | 69,000 | 18 |
| 2010/12/21 | 68,901 | 68,901 | 68,001 | 68,001 | 11 |
| 2010/12/20 | 69,399 | 69,801 | 68,799 | 68,799 | 18 |
| 2010/12/17 | 68,799 | 68,799 | 67,500 | 68,001 | 26 |
| 2010/12/16 | 66,000 | 68,001 | 66,000 | 66,099 | 20 |
| 2010/12/15 | 65,901 | 65,901 | 65,901 | 65,901 | 1 |
| 2010/12/14 | 63,000 | 66,999 | 63,000 | 66,999 | 11 |
| 2010/12/13 | 63,999 | 63,999 | 63,999 | 63,999 | 2 |
| 2010/12/10 | 0 | 0 | 0 | 64,000 | 0 |
| 2010/12/09 | 63,900 | 63,999 | 63,900 | 63,999 | 5 |
| 2010/12/08 | 0 | 0 | 0 | 66,800 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 66,800 | 0 |
| 2010/12/06 | 66,801 | 66,801 | 66,801 | 66,801 | 1 |
| 2010/12/03 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/12/01 | 65,499 | 65,499 | 65,499 | 65,499 | 1 |
| 2010/11/30 | 0 | 0 | 0 | 63,500 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 61,800 | 0 |
| 2010/11/26 | 62,499 | 62,499 | 61,701 | 61,800 | 4 |
| 2010/11/25 | 64,200 | 66,501 | 64,101 | 66,501 | 14 |
| 2010/11/24 | 63,399 | 64,200 | 63,399 | 64,200 | 4 |
| 2010/11/22 | 63,501 | 63,600 | 63,501 | 63,600 | 2 |
| 2010/11/19 | 62,799 | 62,799 | 62,700 | 62,700 | 2 |
| 2010/11/18 | 61,200 | 61,200 | 60,999 | 60,999 | 11 |
| 2010/11/17 | 61,899 | 62,001 | 60,999 | 60,999 | 7 |
| 2010/11/16 | 0 | 0 | 0 | 60,000 | 0 |
| 2010/11/15 | 59,499 | 60,000 | 59,199 | 60,000 | 7 |
| 2010/11/12 | 0 | 0 | 0 | 60,500 | 0 |
| 2010/11/11 | 60,801 | 60,801 | 60,501 | 60,501 | 5 |
| 2010/11/10 | 0 | 0 | 0 | 60,500 | 0 |
| 2010/11/09 | 59,100 | 60,501 | 59,100 | 60,501 | 9 |
| 2010/11/08 | 0 | 0 | 0 | 61,000 | 0 |
| 2010/11/05 | 60,999 | 60,999 | 60,900 | 60,999 | 6 |
| 2010/11/04 | 60,999 | 60,999 | 60,999 | 60,999 | 1 |
| 2010/11/02 | 60,099 | 60,900 | 60,099 | 60,900 | 3 |
| 2010/11/01 | 60,000 | 60,000 | 59,199 | 59,799 | 24 |
| 2010/10/29 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2010/10/28 | 0 | 0 | 0 | 63,800 | 0 |
| 2010/10/27 | 63,801 | 63,801 | 63,801 | 63,801 | 1 |
| 2010/10/26 | 0 | 0 | 0 | 60,800 | 0 |
| 2010/10/25 | 64,701 | 64,701 | 60,801 | 60,801 | 13 |
| 2010/10/22 | 61,101 | 63,999 | 60,999 | 61,701 | 4 |
| 2010/10/21 | 60,600 | 61,101 | 60,201 | 61,101 | 12 |
| 2010/10/20 | 60,501 | 60,801 | 60,099 | 60,201 | 29 |
| 2010/10/19 | 62,301 | 62,301 | 62,199 | 62,199 | 9 |
| 2010/10/18 | 63,000 | 63,000 | 62,301 | 62,301 | 4 |
| 2010/10/15 | 66,000 | 66,000 | 63,000 | 63,000 | 18 |
| 2010/10/14 | 69,999 | 69,999 | 65,499 | 68,001 | 28 |
| 2010/10/13 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/10/12 | 69,999 | 71,499 | 69,999 | 71,499 | 6 |
| 2010/10/08 | 72,801 | 72,801 | 69,999 | 69,999 | 13 |
| 2010/10/07 | 0 | 0 | 0 | 72,800 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 72,800 | 0 |
| 2010/10/05 | 71,301 | 72,801 | 71,301 | 72,801 | 4 |
| 2010/10/04 | 70,299 | 71,799 | 70,299 | 71,799 | 8 |
| 2010/10/01 | 0 | 0 | 0 | 73,300 | 0 |
| 2010/09/30 | 72,501 | 73,299 | 72,501 | 73,299 | 2 |
| 2010/09/29 | 71,199 | 73,401 | 71,199 | 73,401 | 3 |
| 2010/09/28 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2010/09/27 | 73,899 | 73,899 | 69,501 | 71,499 | 16 |
| 2010/09/24 | 78,000 | 78,000 | 72,999 | 73,899 | 140 |
| 2010/09/22 | 75,201 | 76,500 | 73,701 | 76,500 | 4 |
| 2010/09/21 | 74,499 | 75,300 | 74,199 | 75,201 | 7 |
| 2010/09/17 | 0 | 0 | 0 | 76,000 | 0 |
| 2010/09/16 | 73,500 | 75,999 | 72,999 | 75,999 | 9 |
| 2010/09/15 | 76,500 | 76,500 | 72,999 | 76,401 | 6 |
| 2010/09/14 | 0 | 0 | 0 | 77,300 | 0 |
| 2010/09/13 | 75,000 | 77,301 | 75,000 | 77,301 | 2 |
| 2010/09/10 | 71,001 | 73,500 | 71,001 | 73,500 | 10 |
| 2010/09/09 | 67,200 | 71,001 | 67,200 | 71,001 | 36 |
| 2010/09/08 | 68,499 | 68,499 | 67,599 | 67,599 | 19 |
| 2010/09/07 | 70,701 | 70,800 | 66,999 | 68,499 | 69 |
| 2010/09/06 | 70,200 | 71,499 | 67,299 | 69,999 | 20 |
| 2010/09/03 | 0 | 0 | 0 | 72,800 | 0 |
| 2010/09/02 | 71,100 | 73,200 | 69,999 | 72,801 | 14 |
| 2010/09/01 | 0 | 0 | 0 | 73,500 | 0 |
| 2010/08/31 | 73,500 | 73,500 | 73,500 | 73,500 | 2 |
| 2010/08/30 | 75,999 | 75,999 | 66,999 | 73,599 | 71 |
| 2010/08/27 | 72,501 | 75,399 | 72,501 | 75,399 | 4 |
| 2010/08/26 | 71,001 | 75,501 | 71,001 | 75,501 | 19 |
| 2010/08/25 | 73,101 | 77,001 | 73,101 | 77,001 | 16 |
| 2010/08/24 | 77,499 | 77,499 | 77,499 | 77,499 | 1 |
| 2010/08/23 | 76,101 | 77,601 | 76,101 | 77,601 | 7 |
| 2010/08/20 | 76,299 | 77,400 | 75,999 | 77,301 | 8 |
| 2010/08/19 | 0 | 0 | 0 | 77,800 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 77,800 | 0 |
| 2010/08/17 | 76,500 | 77,799 | 76,500 | 77,799 | 2 |
| 2010/08/16 | 77,001 | 78,000 | 77,001 | 78,000 | 2 |
| 2010/08/13 | 76,500 | 77,901 | 76,500 | 77,901 | 6 |
| 2010/08/12 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2010/08/11 | 78,000 | 78,000 | 76,101 | 77,799 | 15 |
| 2010/08/10 | 77,901 | 78,000 | 76,401 | 78,000 | 23 |
| 2010/08/09 | 77,901 | 77,901 | 77,901 | 77,901 | 6 |
| 2010/08/06 | 75,999 | 77,499 | 75,999 | 77,400 | 8 |
| 2010/08/05 | 0 | 0 | 0 | 78,300 | 0 |
| 2010/08/04 | 75,699 | 78,300 | 75,399 | 78,300 | 5 |
| 2010/08/03 | 75,501 | 78,501 | 75,099 | 78,501 | 12 |
| 2010/08/02 | 75,999 | 78,501 | 75,999 | 78,501 | 81 |
| 2010/07/30 | 73,599 | 74,901 | 73,500 | 74,901 | 3 |
| 2010/07/29 | 75,501 | 75,501 | 74,001 | 74,901 | 5 |
| 2010/07/28 | 75,000 | 75,000 | 74,499 | 75,000 | 3 |
| 2010/07/27 | 77,901 | 77,901 | 77,901 | 77,901 | 1 |
| 2010/07/26 | 75,699 | 75,699 | 75,699 | 75,699 | 3 |
| 2010/07/23 | 75,501 | 75,699 | 73,401 | 75,699 | 14 |
| 2010/07/22 | 74,001 | 74,400 | 72,999 | 74,400 | 6 |
| 2010/07/21 | 73,200 | 74,799 | 73,200 | 74,700 | 9 |
| 2010/07/20 | 74,700 | 74,700 | 74,700 | 74,700 | 1 |
| 2010/07/16 | 74,400 | 75,501 | 72,801 | 75,000 | 23 |
| 2010/07/15 | 76,500 | 79,899 | 76,500 | 79,899 | 36 |
| 2010/07/14 | 75,000 | 78,000 | 75,000 | 77,799 | 22 |
| 2010/07/13 | 74,901 | 75,000 | 74,901 | 75,000 | 2 |
| 2010/07/12 | 72,801 | 72,801 | 72,801 | 72,801 | 1 |
| 2010/07/09 | 72,399 | 72,399 | 72,399 | 72,399 | 2 |
| 2010/07/08 | 75,000 | 75,000 | 72,300 | 73,800 | 3 |
| 2010/07/07 | 73,500 | 73,500 | 73,500 | 73,500 | 1 |
| 2010/07/06 | 72,300 | 72,300 | 72,300 | 72,300 | 2 |
| 2010/07/05 | 0 | 0 | 0 | 72,000 | 0 |
| 2010/07/02 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2010/07/01 | 72,399 | 72,399 | 72,399 | 72,399 | 1 |
| 2010/06/30 | 0 | 0 | 0 | 72,000 | 0 |
| 2010/06/29 | 71,799 | 72,000 | 71,799 | 72,000 | 7 |
| 2010/06/28 | 72,999 | 72,999 | 71,100 | 71,100 | 4 |
| 2010/06/25 | 75,999 | 75,999 | 72,999 | 72,999 | 45 |
| 2010/06/24 | 74,499 | 75,801 | 74,100 | 75,801 | 13 |
| 2010/06/23 | 75,501 | 75,501 | 75,501 | 75,501 | 1 |
| 2010/06/22 | 72,201 | 74,001 | 72,099 | 74,001 | 16 |
| 2010/06/21 | 74,499 | 74,499 | 72,999 | 72,999 | 5 |
| 2010/06/18 | 72,999 | 74,001 | 72,501 | 73,500 | 15 |
| 2010/06/17 | 75,801 | 75,801 | 75,801 | 75,801 | 1 |
| 2010/06/16 | 72,600 | 74,499 | 72,000 | 74,301 | 22 |
| 2010/06/15 | 72,999 | 72,999 | 72,999 | 72,999 | 10 |
| 2010/06/14 | 73,101 | 73,500 | 72,501 | 73,500 | 6 |
| 2010/06/11 | 71,499 | 74,799 | 70,701 | 74,799 | 34 |
| 2010/06/10 | 75,999 | 75,999 | 74,001 | 75,999 | 5 |
| 2010/06/09 | 74,199 | 75,999 | 73,899 | 75,999 | 10 |
| 2010/06/08 | 75,501 | 77,301 | 75,501 | 77,301 | 2 |
| 2010/06/07 | 77,001 | 77,001 | 75,801 | 77,001 | 6 |
| 2010/06/04 | 77,700 | 78,099 | 77,700 | 78,099 | 20 |
| 2010/06/03 | 75,600 | 77,700 | 75,600 | 77,700 | 13 |
| 2010/06/02 | 77,601 | 77,601 | 77,601 | 77,601 | 3 |
| 2010/06/01 | 75,099 | 77,001 | 75,099 | 77,001 | 42 |
| 2010/05/31 | 75,999 | 77,001 | 74,001 | 76,500 | 104 |
| 2010/05/28 | 75,999 | 78,501 | 75,999 | 76,500 | 22 |
| 2010/05/27 | 72,900 | 75,501 | 72,900 | 75,000 | 15 |
| 2010/05/26 | 76,500 | 78,501 | 75,000 | 77,901 | 42 |
| 2010/05/25 | 78,900 | 78,900 | 75,201 | 78,000 | 29 |
| 2010/05/24 | 75,999 | 78,000 | 75,099 | 77,700 | 26 |
| 2010/05/21 | 75,501 | 78,501 | 75,501 | 78,000 | 30 |
| 2010/05/20 | 75,099 | 80,400 | 75,099 | 80,400 | 68 |
| 2010/05/19 | 78,099 | 81,000 | 75,000 | 81,000 | 73 |
| 2010/05/18 | 79,899 | 81,399 | 78,999 | 80,901 | 30 |
| 2010/05/17 | 81,501 | 81,501 | 79,200 | 81,399 | 17 |
| 2010/05/14 | 79,500 | 81,801 | 78,999 | 81,600 | 21 |
| 2010/05/13 | 80,001 | 81,999 | 79,599 | 81,900 | 38 |
| 2010/05/12 | 79,599 | 81,501 | 79,500 | 81,000 | 34 |
| 2010/05/11 | 81,999 | 83,001 | 80,001 | 81,999 | 67 |
| 2010/05/10 | 80,001 | 82,500 | 77,700 | 81,501 | 33 |
| 2010/05/07 | 76,401 | 82,401 | 76,401 | 82,401 | 30 |
| 2010/05/06 | 81,999 | 83,901 | 81,999 | 83,901 | 72 |
| 2010/04/30 | 81,699 | 81,999 | 80,100 | 81,999 | 73 |
| 2010/04/28 | 80,700 | 82,101 | 79,500 | 81,501 | 54 |
| 2010/04/27 | 82,401 | 82,401 | 81,000 | 82,200 | 38 |
| 2010/04/26 | 82,701 | 82,701 | 80,301 | 82,401 | 117 |
| 2010/04/23 | 81,999 | 82,701 | 80,001 | 82,701 | 95 |
| 2010/04/22 | 76,800 | 84,999 | 76,800 | 81,600 | 287 |
| 2010/04/21 | 77,499 | 77,499 | 76,101 | 77,400 | 40 |
| 2010/04/20 | 76,599 | 77,301 | 76,299 | 77,199 | 82 |
| 2010/04/19 | 75,501 | 76,200 | 75,099 | 76,200 | 100 |
| 2010/04/16 | 75,699 | 75,801 | 75,000 | 75,600 | 55 |
| 2010/04/15 | 75,501 | 75,600 | 74,301 | 75,501 | 108 |
| 2010/04/14 | 75,999 | 76,200 | 73,800 | 74,901 | 278 |
| 2010/04/13 | 74,499 | 75,999 | 74,499 | 74,799 | 128 |
| 2010/04/12 | 73,800 | 74,499 | 73,800 | 74,001 | 132 |
| 2010/04/09 | 72,999 | 73,800 | 72,999 | 73,299 | 42 |
| 2010/04/08 | 72,900 | 73,101 | 71,799 | 72,699 | 52 |
| 2010/04/07 | 74,001 | 74,001 | 72,600 | 73,101 | 115 |
| 2010/04/06 | 74,001 | 74,001 | 72,600 | 73,800 | 75 |
| 2010/04/05 | 74,700 | 75,000 | 73,599 | 74,001 | 42 |
| 2010/04/02 | 74,499 | 75,000 | 74,001 | 74,499 | 43 |
| 2010/04/01 | 75,000 | 75,000 | 74,199 | 74,400 | 23 |
| 2010/03/31 | 75,999 | 75,999 | 75,000 | 75,501 | 31 |
| 2010/03/30 | 76,401 | 77,700 | 76,101 | 76,101 | 63 |
| 2010/03/29 | 72,999 | 74,799 | 72,999 | 74,400 | 43 |
| 2010/03/26 | 74,301 | 74,499 | 72,000 | 72,000 | 32 |
| 2010/03/25 | 72,399 | 72,801 | 71,100 | 72,801 | 28 |
| 2010/03/24 | 72,999 | 72,999 | 70,599 | 70,899 | 26 |
| 2010/03/23 | 72,000 | 72,000 | 71,799 | 71,901 | 3 |
| 2010/03/19 | 72,099 | 72,099 | 70,101 | 71,799 | 35 |
| 2010/03/18 | 71,901 | 71,901 | 71,799 | 71,901 | 14 |
| 2010/03/17 | 72,000 | 73,899 | 71,601 | 71,901 | 31 |
| 2010/03/16 | 70,500 | 72,000 | 70,500 | 71,001 | 19 |
| 2010/03/15 | 69,999 | 71,001 | 68,700 | 69,999 | 45 |
| 2010/03/12 | 72,300 | 72,300 | 70,101 | 70,701 | 51 |
| 2010/03/11 | 73,599 | 73,599 | 71,001 | 71,199 | 84 |
| 2010/03/10 | 82,701 | 84,999 | 72,999 | 74,100 | 215 |
| 2010/03/09 | 74,799 | 86,001 | 74,799 | 81,201 | 664 |
| 2010/03/08 | 70,500 | 72,999 | 69,801 | 72,999 | 51 |
| 2010/03/05 | 68,301 | 68,499 | 68,301 | 68,499 | 8 |
| 2010/03/04 | 68,499 | 68,499 | 68,499 | 68,499 | 5 |
| 2010/03/03 | 68,601 | 69,000 | 68,601 | 69,000 | 3 |
| 2010/03/02 | 68,799 | 69,900 | 68,799 | 69,000 | 8 |
| 2010/03/01 | 69,000 | 69,000 | 68,001 | 68,799 | 10 |
| 2010/02/26 | 68,901 | 68,901 | 68,001 | 68,001 | 18 |
| 2010/02/25 | 68,901 | 68,901 | 68,901 | 68,901 | 28 |
| 2010/02/24 | 68,100 | 68,100 | 68,100 | 68,100 | 9 |
| 2010/02/23 | 69,000 | 69,000 | 68,100 | 68,100 | 51 |
| 2010/02/19 | 68,100 | 68,901 | 67,500 | 68,901 | 11 |
| 2010/02/18 | 68,001 | 68,001 | 68,001 | 68,001 | 3 |
| 2010/02/16 | 71,601 | 71,601 | 71,601 | 71,601 | 1 |
| 2010/02/15 | 71,901 | 71,901 | 71,901 | 71,901 | 2 |
| 2010/02/12 | 72,000 | 72,000 | 72,000 | 72,000 | 5 |
| 2010/02/10 | 65,100 | 65,499 | 65,100 | 65,499 | 2 |
| 2010/02/09 | 65,499 | 65,499 | 63,501 | 65,001 | 21 |
| 2010/02/08 | 68,001 | 68,001 | 66,999 | 66,999 | 148 |
| 2010/02/05 | 66,000 | 69,000 | 66,000 | 67,500 | 9 |
| 2010/02/02 | 68,499 | 68,499 | 67,500 | 67,500 | 9 |
| 2010/01/29 | 68,499 | 68,499 | 68,499 | 68,499 | 1 |
| 2010/01/28 | 69,699 | 69,999 | 68,499 | 68,499 | 23 |
| 2010/01/26 | 70,101 | 70,101 | 69,999 | 69,999 | 5 |
| 2010/01/25 | 71,901 | 72,000 | 70,500 | 70,500 | 20 |
| 2010/01/21 | 69,999 | 69,999 | 69,501 | 69,999 | 19 |
| 2010/01/20 | 69,999 | 70,500 | 69,999 | 70,500 | 12 |
| 2010/01/19 | 70,401 | 70,500 | 70,401 | 70,500 | 6 |
| 2010/01/18 | 70,200 | 70,899 | 70,200 | 70,899 | 5 |
| 2010/01/15 | 70,101 | 70,899 | 69,999 | 70,200 | 6 |
| 2010/01/14 | 69,999 | 72,999 | 69,999 | 71,499 | 8 |
| 2010/01/13 | 69,000 | 69,000 | 68,499 | 68,499 | 4 |
| 2010/01/12 | 69,699 | 69,900 | 69,699 | 69,900 | 4 |
| 2010/01/08 | 69,999 | 70,500 | 69,699 | 69,699 | 21 |
| 2010/01/07 | 72,999 | 72,999 | 70,101 | 70,101 | 17 |
| 2010/01/06 | 77,001 | 77,700 | 75,000 | 75,000 | 54 |
| 2010/01/05 | 75,000 | 75,000 | 72,501 | 72,501 | 24 |
| 2010/01/04 | 71,001 | 72,000 | 71,001 | 71,001 | 8 |