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 |
|---|---|---|---|---|---|
| 2012/12/28 | 52,600 | 52,900 | 52,600 | 52,900 | 72 |
| 2012/12/27 | 53,100 | 53,200 | 52,400 | 53,000 | 216 |
| 2012/12/26 | 52,900 | 53,200 | 52,700 | 52,900 | 61 |
| 2012/12/25 | 52,800 | 53,300 | 52,700 | 52,900 | 150 |
| 2012/12/21 | 52,400 | 53,200 | 52,400 | 52,800 | 54 |
| 2012/12/20 | 53,500 | 53,500 | 52,200 | 52,800 | 135 |
| 2012/12/19 | 54,100 | 54,400 | 53,000 | 53,000 | 285 |
| 2012/12/18 | 54,100 | 54,100 | 53,300 | 53,900 | 147 |
| 2012/12/17 | 52,500 | 53,300 | 52,200 | 53,100 | 204 |
| 2012/12/14 | 51,900 | 52,400 | 51,900 | 52,400 | 72 |
| 2012/12/13 | 52,000 | 52,000 | 51,700 | 51,800 | 53 |
| 2012/12/12 | 52,100 | 52,200 | 51,700 | 52,000 | 52 |
| 2012/12/11 | 51,800 | 52,000 | 51,600 | 52,000 | 22 |
| 2012/12/10 | 52,000 | 52,200 | 51,600 | 52,200 | 69 |
| 2012/12/07 | 51,800 | 52,000 | 51,400 | 52,000 | 97 |
| 2012/12/06 | 52,000 | 52,200 | 51,700 | 52,000 | 76 |
| 2012/12/05 | 52,400 | 52,400 | 51,500 | 52,200 | 110 |
| 2012/12/04 | 52,100 | 52,400 | 51,900 | 52,400 | 79 |
| 2012/12/03 | 52,300 | 52,300 | 51,600 | 52,100 | 97 |
| 2012/11/30 | 52,500 | 52,500 | 51,900 | 52,300 | 107 |
| 2012/11/29 | 52,100 | 52,700 | 51,900 | 52,700 | 93 |
| 2012/11/28 | 51,700 | 52,700 | 51,500 | 52,000 | 312 |
| 2012/11/27 | 53,000 | 53,500 | 52,600 | 53,500 | 198 |
| 2012/11/26 | 53,700 | 53,800 | 52,900 | 53,000 | 167 |
| 2012/11/22 | 53,700 | 53,700 | 53,100 | 53,400 | 92 |
| 2012/11/21 | 53,500 | 53,800 | 53,100 | 53,700 | 69 |
| 2012/11/20 | 53,400 | 53,700 | 52,800 | 53,400 | 94 |
| 2012/11/19 | 53,000 | 53,700 | 52,500 | 53,700 | 222 |
| 2012/11/16 | 53,600 | 53,700 | 52,600 | 52,700 | 112 |
| 2012/11/15 | 54,200 | 54,200 | 53,400 | 53,900 | 44 |
| 2012/11/14 | 54,600 | 54,600 | 53,000 | 54,500 | 82 |
| 2012/11/13 | 53,100 | 55,300 | 53,100 | 54,300 | 111 |
| 2012/11/12 | 54,000 | 54,000 | 51,100 | 53,800 | 219 |
| 2012/11/09 | 53,900 | 54,200 | 53,500 | 54,200 | 57 |
| 2012/11/08 | 53,200 | 54,600 | 52,500 | 54,600 | 305 |
| 2012/11/07 | 52,900 | 53,100 | 52,000 | 52,700 | 142 |
| 2012/11/06 | 52,700 | 52,700 | 51,700 | 52,000 | 56 |
| 2012/11/05 | 51,900 | 52,300 | 51,600 | 52,200 | 60 |
| 2012/11/02 | 51,800 | 51,900 | 51,100 | 51,900 | 64 |
| 2012/11/01 | 51,100 | 51,700 | 50,700 | 51,500 | 88 |
| 2012/10/31 | 51,500 | 51,700 | 50,600 | 51,700 | 167 |
| 2012/10/30 | 51,900 | 52,000 | 51,400 | 51,700 | 106 |
| 2012/10/29 | 51,900 | 52,000 | 51,200 | 51,900 | 161 |
| 2012/10/26 | 51,300 | 52,000 | 51,200 | 51,700 | 54 |
| 2012/10/25 | 51,800 | 52,400 | 51,100 | 51,500 | 101 |
| 2012/10/24 | 52,000 | 52,700 | 50,600 | 52,700 | 203 |
| 2012/10/23 | 53,600 | 54,400 | 51,700 | 53,000 | 946 |
| 2012/10/22 | 54,600 | 54,600 | 54,600 | 54,600 | 477 |
| 2012/10/19 | 47,400 | 47,600 | 47,300 | 47,600 | 114 |
| 2012/10/18 | 47,350 | 47,350 | 47,050 | 47,250 | 104 |
| 2012/10/17 | 46,950 | 47,500 | 46,650 | 46,950 | 174 |
| 2012/10/16 | 47,000 | 47,400 | 46,000 | 46,600 | 739 |
| 2012/10/15 | 52,800 | 53,000 | 51,800 | 52,400 | 95 |
| 2012/10/12 | 51,300 | 52,800 | 51,200 | 52,800 | 139 |
| 2012/10/11 | 51,200 | 51,300 | 50,900 | 51,300 | 45 |
| 2012/10/10 | 50,600 | 51,000 | 50,300 | 51,000 | 161 |
| 2012/10/09 | 51,500 | 51,500 | 50,500 | 50,700 | 149 |
| 2012/10/05 | 50,800 | 51,300 | 50,700 | 51,300 | 56 |
| 2012/10/04 | 50,500 | 51,300 | 50,100 | 50,800 | 101 |
| 2012/10/03 | 49,450 | 50,100 | 49,450 | 50,100 | 21 |
| 2012/10/02 | 49,900 | 50,700 | 49,050 | 49,400 | 135 |
| 2012/10/01 | 50,400 | 50,400 | 49,900 | 49,900 | 73 |
| 2012/09/28 | 50,800 | 50,800 | 50,200 | 50,200 | 46 |
| 2012/09/27 | 50,000 | 51,000 | 49,600 | 51,000 | 75 |
| 2012/09/26 | 49,800 | 50,300 | 49,400 | 50,000 | 53 |
| 2012/09/25 | 51,900 | 51,900 | 49,850 | 50,000 | 150 |
| 2012/09/24 | 51,400 | 51,400 | 50,600 | 50,900 | 75 |
| 2012/09/21 | 51,000 | 51,300 | 50,500 | 51,300 | 43 |
| 2012/09/20 | 51,500 | 51,700 | 50,500 | 51,000 | 57 |
| 2012/09/19 | 51,800 | 51,800 | 50,700 | 51,500 | 105 |
| 2012/09/18 | 49,350 | 52,000 | 49,000 | 50,200 | 270 |
| 2012/09/14 | 48,100 | 48,900 | 48,100 | 48,900 | 61 |
| 2012/09/13 | 48,100 | 48,300 | 47,800 | 48,200 | 33 |
| 2012/09/12 | 48,300 | 48,300 | 47,700 | 48,300 | 11 |
| 2012/09/11 | 48,100 | 48,100 | 47,800 | 48,100 | 22 |
| 2012/09/10 | 48,050 | 48,050 | 47,700 | 48,000 | 20 |
| 2012/09/07 | 48,350 | 48,500 | 47,850 | 47,900 | 75 |
| 2012/09/06 | 48,600 | 48,600 | 48,250 | 48,300 | 37 |
| 2012/09/05 | 49,000 | 49,000 | 48,450 | 48,750 | 40 |
| 2012/09/04 | 49,000 | 49,100 | 48,800 | 49,000 | 63 |
| 2012/09/03 | 48,950 | 49,000 | 48,600 | 49,000 | 32 |
| 2012/08/31 | 49,000 | 49,300 | 48,600 | 48,600 | 113 |
| 2012/08/30 | 49,000 | 49,100 | 48,650 | 49,100 | 38 |
| 2012/08/29 | 48,900 | 49,300 | 48,750 | 49,000 | 32 |
| 2012/08/28 | 49,050 | 49,400 | 48,900 | 49,000 | 44 |
| 2012/08/27 | 49,700 | 49,700 | 49,200 | 49,600 | 26 |
| 2012/08/24 | 48,900 | 49,400 | 48,700 | 49,400 | 87 |
| 2012/08/23 | 48,250 | 48,750 | 48,250 | 48,650 | 32 |
| 2012/08/22 | 48,700 | 48,750 | 48,300 | 48,400 | 48 |
| 2012/08/21 | 48,600 | 48,750 | 48,100 | 48,750 | 43 |
| 2012/08/20 | 48,550 | 48,600 | 48,000 | 48,550 | 60 |
| 2012/08/17 | 48,250 | 48,500 | 47,800 | 48,350 | 69 |
| 2012/08/16 | 48,700 | 48,700 | 48,000 | 48,050 | 63 |
| 2012/08/15 | 48,950 | 49,200 | 47,950 | 48,350 | 79 |
| 2012/08/14 | 47,450 | 48,300 | 46,900 | 48,300 | 118 |
| 2012/08/13 | 47,000 | 47,200 | 46,100 | 46,800 | 106 |
| 2012/08/10 | 45,300 | 45,300 | 44,500 | 44,850 | 128 |
| 2012/08/09 | 45,150 | 45,450 | 45,150 | 45,250 | 25 |
| 2012/08/08 | 45,900 | 46,350 | 45,100 | 45,150 | 75 |
| 2012/08/07 | 46,700 | 46,700 | 44,500 | 45,050 | 330 |
| 2012/08/06 | 47,300 | 47,400 | 46,400 | 46,750 | 92 |
| 2012/08/03 | 47,450 | 47,450 | 46,000 | 46,300 | 203 |
| 2012/08/02 | 47,950 | 48,000 | 46,900 | 47,550 | 351 |
| 2012/08/01 | 49,700 | 49,700 | 47,500 | 48,800 | 481 |
| 2012/07/31 | 50,800 | 50,800 | 49,100 | 50,000 | 133 |
| 2012/07/30 | 51,500 | 51,800 | 50,100 | 50,200 | 82 |
| 2012/07/27 | 51,500 | 51,700 | 50,700 | 51,500 | 27 |
| 2012/07/26 | 50,100 | 51,000 | 49,600 | 50,900 | 107 |
| 2012/07/25 | 52,300 | 52,300 | 50,100 | 50,100 | 138 |
| 2012/07/24 | 51,400 | 52,300 | 50,000 | 52,300 | 213 |
| 2012/07/23 | 53,500 | 54,000 | 52,300 | 52,300 | 154 |
| 2012/07/20 | 55,800 | 55,800 | 53,500 | 55,000 | 75 |
| 2012/07/19 | 54,100 | 55,500 | 53,500 | 55,000 | 119 |
| 2012/07/18 | 54,200 | 55,000 | 52,500 | 53,700 | 234 |
| 2012/07/17 | 58,500 | 58,500 | 54,000 | 54,700 | 745 |
| 2012/07/13 | 60,100 | 63,400 | 60,100 | 62,400 | 216 |
| 2012/07/12 | 60,100 | 60,800 | 60,000 | 60,800 | 66 |
| 2012/07/11 | 60,000 | 60,300 | 59,900 | 60,200 | 40 |
| 2012/07/10 | 60,000 | 60,300 | 59,600 | 60,100 | 40 |
| 2012/07/09 | 61,000 | 61,300 | 59,500 | 59,500 | 91 |
| 2012/07/06 | 60,700 | 61,900 | 60,200 | 60,800 | 88 |
| 2012/07/05 | 60,700 | 61,900 | 60,700 | 61,400 | 38 |
| 2012/07/04 | 61,900 | 61,900 | 60,400 | 61,100 | 296 |
| 2012/07/03 | 61,900 | 61,900 | 60,900 | 61,900 | 100 |
| 2012/07/02 | 62,500 | 62,700 | 61,500 | 62,100 | 155 |
| 2012/06/29 | 60,000 | 61,600 | 60,000 | 61,600 | 175 |
| 2012/06/28 | 59,600 | 60,300 | 59,200 | 59,700 | 65 |
| 2012/06/27 | 59,100 | 59,600 | 58,700 | 59,600 | 91 |
| 2012/06/26 | 59,200 | 59,200 | 58,500 | 59,100 | 49 |
| 2012/06/25 | 60,200 | 60,200 | 58,800 | 59,200 | 107 |
| 2012/06/22 | 59,000 | 60,200 | 59,000 | 60,000 | 61 |
| 2012/06/21 | 59,500 | 60,300 | 59,200 | 60,000 | 91 |
| 2012/06/20 | 59,600 | 59,600 | 58,800 | 59,400 | 49 |
| 2012/06/19 | 59,900 | 59,900 | 59,000 | 59,100 | 66 |
| 2012/06/18 | 60,500 | 60,800 | 59,600 | 59,900 | 104 |
| 2012/06/15 | 59,800 | 60,000 | 56,700 | 58,100 | 87 |
| 2012/06/14 | 59,900 | 59,900 | 58,100 | 59,100 | 22 |
| 2012/06/13 | 60,500 | 60,800 | 59,000 | 59,900 | 53 |
| 2012/06/12 | 59,600 | 60,500 | 59,600 | 60,500 | 89 |
| 2012/06/11 | 58,100 | 60,000 | 58,100 | 59,600 | 70 |
| 2012/06/08 | 59,000 | 59,000 | 57,600 | 57,600 | 86 |
| 2012/06/07 | 59,000 | 59,200 | 58,200 | 59,000 | 69 |
| 2012/06/06 | 58,000 | 59,000 | 57,500 | 59,000 | 66 |
| 2012/06/05 | 56,500 | 58,600 | 56,500 | 58,000 | 72 |
| 2012/06/04 | 58,000 | 58,000 | 55,000 | 56,500 | 157 |
| 2012/06/01 | 62,900 | 63,000 | 60,900 | 60,900 | 129 |
| 2012/05/31 | 61,100 | 63,300 | 61,000 | 63,300 | 87 |
| 2012/05/30 | 62,000 | 62,600 | 61,600 | 62,600 | 124 |
| 2012/05/29 | 62,000 | 63,000 | 60,900 | 61,800 | 215 |
| 2012/05/28 | 58,800 | 60,900 | 57,500 | 60,000 | 154 |
| 2012/05/25 | 57,400 | 61,200 | 57,100 | 59,800 | 192 |
| 2012/05/24 | 54,700 | 56,800 | 54,400 | 56,200 | 80 |
| 2012/05/23 | 56,600 | 56,600 | 54,500 | 54,600 | 135 |
| 2012/05/22 | 54,700 | 56,700 | 54,700 | 56,200 | 59 |
| 2012/05/21 | 54,100 | 54,800 | 53,900 | 54,200 | 93 |
| 2012/05/18 | 53,900 | 55,700 | 53,500 | 55,000 | 244 |
| 2012/05/17 | 53,900 | 55,400 | 52,800 | 55,400 | 122 |
| 2012/05/16 | 53,800 | 54,300 | 52,000 | 53,400 | 236 |
| 2012/05/15 | 53,200 | 54,800 | 50,600 | 54,700 | 741 |
| 2012/05/14 | 61,900 | 61,900 | 55,300 | 57,900 | 330 |
| 2012/05/11 | 62,900 | 63,400 | 62,400 | 63,000 | 53 |
| 2012/05/10 | 63,000 | 63,400 | 62,000 | 62,900 | 57 |
| 2012/05/09 | 63,700 | 63,700 | 62,000 | 63,000 | 129 |
| 2012/05/08 | 65,700 | 65,900 | 63,100 | 64,200 | 129 |
| 2012/05/07 | 65,200 | 65,200 | 63,500 | 64,600 | 113 |
| 2012/05/02 | 62,400 | 66,000 | 62,400 | 65,900 | 327 |
| 2012/05/01 | 62,300 | 62,400 | 61,000 | 62,400 | 233 |
| 2012/04/27 | 61,900 | 64,000 | 61,900 | 62,300 | 102 |
| 2012/04/26 | 63,000 | 63,000 | 61,600 | 62,000 | 133 |
| 2012/04/25 | 64,700 | 64,900 | 62,700 | 62,800 | 139 |
| 2012/04/24 | 64,000 | 64,400 | 61,500 | 64,000 | 157 |
| 2012/04/23 | 65,000 | 65,200 | 63,600 | 64,000 | 121 |
| 2012/04/20 | 66,200 | 66,500 | 64,800 | 65,400 | 167 |
| 2012/04/19 | 66,700 | 67,200 | 65,200 | 66,200 | 229 |
| 2012/04/18 | 66,900 | 68,500 | 66,500 | 68,000 | 169 |
| 2012/04/17 | 66,000 | 67,500 | 66,000 | 66,100 | 124 |
| 2012/04/16 | 69,800 | 69,900 | 66,300 | 67,100 | 351 |
| 2012/04/13 | 72,900 | 73,000 | 69,900 | 70,400 | 546 |
| 2012/04/12 | 67,100 | 72,500 | 67,000 | 72,000 | 655 |
| 2012/04/11 | 64,900 | 67,300 | 64,900 | 67,300 | 308 |
| 2012/04/10 | 69,500 | 69,800 | 66,300 | 67,900 | 353 |
| 2012/04/09 | 67,300 | 72,000 | 66,700 | 68,500 | 1,008 |
| 2012/04/06 | 65,100 | 68,600 | 64,500 | 68,200 | 434 |
| 2012/04/05 | 62,300 | 66,400 | 62,000 | 66,100 | 436 |
| 2012/04/04 | 66,500 | 66,500 | 63,100 | 64,300 | 576 |
| 2012/04/03 | 68,600 | 68,600 | 65,100 | 66,600 | 454 |
| 2012/04/02 | 71,100 | 71,500 | 64,400 | 67,600 | 1,382 |
| 2012/03/30 | 72,100 | 73,400 | 68,000 | 69,400 | 1,078 |
| 2012/03/29 | 67,100 | 73,900 | 65,000 | 69,100 | 2,223 |
| 2012/03/28 | 61,900 | 69,500 | 60,400 | 69,100 | 2,635 |
| 2012/03/27 | 60,000 | 63,500 | 55,100 | 59,500 | 2,172 |
| 2012/03/26 | 54,500 | 61,800 | 54,100 | 61,100 | 3,756 |
| 2012/03/23 | 52,900 | 53,400 | 51,500 | 51,800 | 285 |
| 2012/03/22 | 51,500 | 54,500 | 51,000 | 51,900 | 691 |
| 2012/03/21 | 47,400 | 53,500 | 47,400 | 50,700 | 1,938 |
| 2012/03/19 | 45,500 | 46,900 | 45,500 | 46,500 | 378 |
| 2012/03/16 | 46,950 | 46,950 | 45,000 | 45,000 | 604 |
| 2012/03/15 | 47,450 | 47,450 | 46,100 | 46,750 | 179 |
| 2012/03/14 | 47,800 | 47,800 | 47,000 | 47,600 | 233 |
| 2012/03/13 | 47,750 | 47,950 | 47,000 | 47,800 | 306 |
| 2012/03/12 | 45,000 | 48,600 | 45,000 | 47,900 | 511 |
| 2012/03/09 | 44,700 | 44,850 | 44,400 | 44,850 | 92 |
| 2012/03/08 | 43,950 | 44,600 | 43,500 | 44,600 | 144 |
| 2012/03/07 | 42,700 | 43,750 | 42,500 | 43,750 | 187 |
| 2012/03/06 | 42,900 | 43,650 | 42,850 | 43,300 | 273 |
| 2012/03/05 | 42,150 | 42,850 | 42,150 | 42,500 | 83 |
| 2012/03/02 | 42,100 | 42,200 | 41,700 | 42,200 | 53 |
| 2012/03/01 | 42,000 | 42,300 | 41,800 | 41,800 | 49 |
| 2012/02/29 | 42,500 | 42,500 | 41,650 | 42,050 | 47 |
| 2012/02/28 | 42,450 | 42,450 | 41,300 | 42,000 | 93 |
| 2012/02/27 | 42,600 | 42,600 | 42,100 | 42,500 | 76 |
| 2012/02/24 | 42,550 | 42,600 | 42,050 | 42,100 | 131 |
| 2012/02/23 | 42,500 | 42,650 | 42,000 | 42,600 | 75 |
| 2012/02/22 | 42,400 | 42,750 | 41,750 | 42,450 | 70 |
| 2012/02/21 | 42,200 | 42,500 | 41,800 | 42,200 | 50 |
| 2012/02/20 | 42,400 | 42,550 | 42,050 | 42,150 | 173 |
| 2012/02/17 | 41,600 | 41,900 | 41,600 | 41,900 | 92 |
| 2012/02/16 | 41,050 | 41,650 | 40,850 | 41,600 | 153 |
| 2012/02/15 | 40,550 | 40,900 | 40,200 | 40,900 | 102 |
| 2012/02/14 | 41,000 | 41,000 | 40,500 | 40,900 | 154 |
| 2012/02/13 | 40,850 | 41,350 | 40,800 | 40,800 | 112 |
| 2012/02/10 | 41,150 | 41,450 | 40,750 | 40,750 | 254 |
| 2012/02/09 | 41,100 | 41,900 | 40,950 | 41,150 | 264 |
| 2012/02/08 | 41,800 | 42,300 | 41,800 | 41,800 | 103 |
| 2012/02/07 | 41,050 | 42,500 | 40,950 | 41,900 | 198 |
| 2012/02/06 | 41,500 | 41,500 | 40,950 | 41,250 | 93 |
| 2012/02/03 | 41,550 | 41,700 | 40,950 | 41,500 | 158 |
| 2012/02/02 | 41,400 | 41,800 | 41,250 | 41,650 | 60 |
| 2012/02/01 | 41,100 | 41,350 | 41,000 | 41,350 | 70 |
| 2012/01/31 | 41,050 | 41,300 | 40,900 | 41,100 | 52 |
| 2012/01/30 | 41,000 | 41,300 | 40,900 | 41,300 | 53 |
| 2012/01/27 | 41,050 | 41,800 | 41,000 | 41,100 | 126 |
| 2012/01/26 | 41,950 | 42,300 | 40,800 | 41,200 | 77 |
| 2012/01/25 | 41,750 | 42,350 | 41,400 | 42,350 | 66 |
| 2012/01/24 | 41,850 | 42,000 | 40,950 | 41,450 | 113 |
| 2012/01/23 | 42,150 | 42,600 | 41,050 | 41,850 | 91 |
| 2012/01/20 | 41,950 | 42,000 | 40,300 | 42,000 | 218 |
| 2012/01/19 | 42,150 | 42,350 | 41,750 | 42,200 | 46 |
| 2012/01/18 | 42,000 | 42,500 | 41,650 | 42,000 | 162 |
| 2012/01/17 | 41,950 | 42,850 | 41,350 | 42,050 | 264 |
| 2012/01/16 | 43,100 | 43,250 | 42,700 | 43,200 | 60 |
| 2012/01/13 | 43,100 | 43,650 | 42,400 | 42,950 | 84 |
| 2012/01/12 | 43,400 | 43,700 | 43,000 | 43,250 | 36 |
| 2012/01/11 | 42,900 | 43,500 | 42,650 | 43,200 | 167 |
| 2012/01/10 | 44,000 | 45,800 | 42,750 | 43,600 | 488 |
| 2012/01/06 | 46,000 | 46,400 | 44,950 | 45,000 | 152 |
| 2012/01/05 | 44,800 | 45,500 | 44,200 | 45,300 | 112 |
| 2012/01/04 | 44,400 | 45,000 | 43,700 | 44,800 | 86 |