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 |
|---|---|---|---|---|---|
| 2013/12/30 | 691 | 708 | 691 | 700 | 7,500 |
| 2013/12/27 | 700 | 700 | 685 | 700 | 10,100 |
| 2013/12/26 | 679 | 700 | 675 | 700 | 10,100 |
| 2013/12/25 | 661 | 679 | 661 | 674 | 41,600 |
| 2013/12/24 | 690 | 690 | 671 | 671 | 9,400 |
| 2013/12/20 | 680 | 685 | 673 | 685 | 11,600 |
| 2013/12/19 | 685 | 690 | 680 | 680 | 8,500 |
| 2013/12/18 | 695 | 695 | 680 | 687 | 3,100 |
| 2013/12/17 | 686 | 700 | 672 | 695 | 21,600 |
| 2013/12/16 | 712 | 712 | 690 | 695 | 15,500 |
| 2013/12/13 | 723 | 724 | 702 | 712 | 15,600 |
| 2013/12/12 | 709 | 724 | 700 | 724 | 30,100 |
| 2013/12/11 | 696 | 713 | 696 | 710 | 12,400 |
| 2013/12/10 | 701 | 703 | 685 | 687 | 15,700 |
| 2013/12/09 | 699 | 706 | 698 | 701 | 11,800 |
| 2013/12/06 | 706 | 711 | 700 | 703 | 14,000 |
| 2013/12/05 | 716 | 716 | 704 | 707 | 6,200 |
| 2013/12/04 | 713 | 720 | 707 | 720 | 20,000 |
| 2013/12/03 | 706 | 717 | 705 | 716 | 9,200 |
| 2013/12/02 | 706 | 716 | 704 | 705 | 16,900 |
| 2013/11/29 | 715 | 719 | 706 | 711 | 13,100 |
| 2013/11/28 | 719 | 724 | 716 | 717 | 17,900 |
| 2013/11/27 | 720 | 725 | 708 | 724 | 18,300 |
| 2013/11/27 | 1 -> 100.00 分割 | ||||
| 2013/11/26 | 75,900 | 75,900 | 73,600 | 75,000 | 303 |
| 2013/11/25 | 75,300 | 75,300 | 74,800 | 75,000 | 112 |
| 2013/11/22 | 75,200 | 75,400 | 74,700 | 75,000 | 100 |
| 2013/11/21 | 74,600 | 75,200 | 74,600 | 75,100 | 84 |
| 2013/11/20 | 75,000 | 75,500 | 74,700 | 74,700 | 114 |
| 2013/11/19 | 74,500 | 75,000 | 73,900 | 75,000 | 115 |
| 2013/11/18 | 74,200 | 74,500 | 73,900 | 74,400 | 23 |
| 2013/11/15 | 74,000 | 74,000 | 73,500 | 73,800 | 49 |
| 2013/11/14 | 74,200 | 74,400 | 73,500 | 74,400 | 97 |
| 2013/11/13 | 74,800 | 75,000 | 73,800 | 74,600 | 49 |
| 2013/11/12 | 73,700 | 75,000 | 73,000 | 74,800 | 93 |
| 2013/11/11 | 73,600 | 75,100 | 73,000 | 73,600 | 184 |
| 2013/11/08 | 73,400 | 73,400 | 72,800 | 72,800 | 34 |
| 2013/11/07 | 73,000 | 73,300 | 72,200 | 73,000 | 50 |
| 2013/11/06 | 72,200 | 73,500 | 72,200 | 73,000 | 89 |
| 2013/11/05 | 71,900 | 72,800 | 71,900 | 72,200 | 66 |
| 2013/11/01 | 72,200 | 73,300 | 71,600 | 72,000 | 68 |
| 2013/10/31 | 73,200 | 74,000 | 72,200 | 72,200 | 106 |
| 2013/10/30 | 74,300 | 75,400 | 73,400 | 73,400 | 279 |
| 2013/10/29 | 75,100 | 76,000 | 75,000 | 75,900 | 98 |
| 2013/10/28 | 75,200 | 75,300 | 74,600 | 75,000 | 67 |
| 2013/10/25 | 74,800 | 75,100 | 74,200 | 74,300 | 56 |
| 2013/10/24 | 73,600 | 75,000 | 73,600 | 74,900 | 41 |
| 2013/10/23 | 75,300 | 75,300 | 73,100 | 74,300 | 103 |
| 2013/10/22 | 73,800 | 75,500 | 73,800 | 74,700 | 222 |
| 2013/10/21 | 73,300 | 73,800 | 73,000 | 73,800 | 190 |
| 2013/10/18 | 71,500 | 72,200 | 71,500 | 72,100 | 27 |
| 2013/10/17 | 71,900 | 72,200 | 71,800 | 72,000 | 45 |
| 2013/10/16 | 71,500 | 72,100 | 70,900 | 71,800 | 121 |
| 2013/10/15 | 70,900 | 71,200 | 70,600 | 70,600 | 36 |
| 2013/10/11 | 69,600 | 70,900 | 68,400 | 70,900 | 70 |
| 2013/10/10 | 69,600 | 69,600 | 68,300 | 68,300 | 39 |
| 2013/10/09 | 67,900 | 68,700 | 67,700 | 67,800 | 22 |
| 2013/10/08 | 66,600 | 68,400 | 66,500 | 67,900 | 96 |
| 2013/10/07 | 70,600 | 71,000 | 68,000 | 68,000 | 209 |
| 2013/10/04 | 70,900 | 71,200 | 70,400 | 70,600 | 24 |
| 2013/10/03 | 71,800 | 71,900 | 71,000 | 71,400 | 23 |
| 2013/10/02 | 71,700 | 72,800 | 70,800 | 70,900 | 164 |
| 2013/10/01 | 71,600 | 72,300 | 71,500 | 71,500 | 49 |
| 2013/09/30 | 72,900 | 72,900 | 71,300 | 72,100 | 54 |
| 2013/09/27 | 70,800 | 72,900 | 70,800 | 72,600 | 58 |
| 2013/09/26 | 69,700 | 70,500 | 69,700 | 70,500 | 32 |
| 2013/09/25 | 72,400 | 72,400 | 69,700 | 69,900 | 108 |
| 2013/09/24 | 70,000 | 70,200 | 69,600 | 70,200 | 42 |
| 2013/09/20 | 70,200 | 70,200 | 69,700 | 70,000 | 72 |
| 2013/09/19 | 69,900 | 70,200 | 69,400 | 70,200 | 99 |
| 2013/09/18 | 68,800 | 69,900 | 68,500 | 69,400 | 58 |
| 2013/09/17 | 67,600 | 68,100 | 67,000 | 68,000 | 106 |
| 2013/09/13 | 67,000 | 67,000 | 66,000 | 67,000 | 142 |
| 2013/09/12 | 67,000 | 67,500 | 66,600 | 66,600 | 79 |
| 2013/09/11 | 67,300 | 67,300 | 66,500 | 67,000 | 76 |
| 2013/09/10 | 67,900 | 67,900 | 66,700 | 67,300 | 95 |
| 2013/09/09 | 68,000 | 68,000 | 66,700 | 67,900 | 44 |
| 2013/09/06 | 67,200 | 67,500 | 66,700 | 66,700 | 34 |
| 2013/09/05 | 67,800 | 68,000 | 66,900 | 66,900 | 32 |
| 2013/09/04 | 68,100 | 68,100 | 67,000 | 67,000 | 13 |
| 2013/09/03 | 66,700 | 68,400 | 66,700 | 68,400 | 18 |
| 2013/09/02 | 67,000 | 67,000 | 66,500 | 66,500 | 62 |
| 2013/08/30 | 67,000 | 67,000 | 66,600 | 67,000 | 46 |
| 2013/08/29 | 67,200 | 67,200 | 66,900 | 67,000 | 27 |
| 2013/08/28 | 67,400 | 69,500 | 67,300 | 67,900 | 41 |
| 2013/08/27 | 68,000 | 69,500 | 67,800 | 68,000 | 70 |
| 2013/08/26 | 68,400 | 69,200 | 68,000 | 68,000 | 107 |
| 2013/08/23 | 68,600 | 68,700 | 67,800 | 68,600 | 32 |
| 2013/08/22 | 67,600 | 68,000 | 67,500 | 68,000 | 25 |
| 2013/08/21 | 67,800 | 69,000 | 67,300 | 67,800 | 63 |
| 2013/08/20 | 70,800 | 70,800 | 67,300 | 67,500 | 44 |
| 2013/08/19 | 70,500 | 70,500 | 70,200 | 70,200 | 11 |
| 2013/08/16 | 68,200 | 70,300 | 68,200 | 70,300 | 84 |
| 2013/08/15 | 68,500 | 69,000 | 68,500 | 68,600 | 13 |
| 2013/08/14 | 70,000 | 70,000 | 68,600 | 68,700 | 86 |
| 2013/08/13 | 69,500 | 69,600 | 68,900 | 69,100 | 160 |
| 2013/08/12 | 69,800 | 70,000 | 69,000 | 69,300 | 95 |
| 2013/08/09 | 70,100 | 70,200 | 69,500 | 69,500 | 16 |
| 2013/08/08 | 71,400 | 71,500 | 70,100 | 70,100 | 40 |
| 2013/08/07 | 71,100 | 71,700 | 71,000 | 71,200 | 37 |
| 2013/08/06 | 71,800 | 71,800 | 71,000 | 71,100 | 41 |
| 2013/08/05 | 69,000 | 71,800 | 68,500 | 71,800 | 111 |
| 2013/08/02 | 69,100 | 69,100 | 68,300 | 69,000 | 35 |
| 2013/08/01 | 69,100 | 69,100 | 68,100 | 68,700 | 21 |
| 2013/07/31 | 69,800 | 69,800 | 69,000 | 69,100 | 26 |
| 2013/07/30 | 67,000 | 70,000 | 67,000 | 69,000 | 77 |
| 2013/07/29 | 68,400 | 68,700 | 66,500 | 67,100 | 87 |
| 2013/07/26 | 69,600 | 69,600 | 68,000 | 68,400 | 152 |
| 2013/07/25 | 70,400 | 71,100 | 69,200 | 69,700 | 84 |
| 2013/07/24 | 69,200 | 70,900 | 69,200 | 70,900 | 36 |
| 2013/07/23 | 70,300 | 70,600 | 69,000 | 69,100 | 97 |
| 2013/07/22 | 70,800 | 71,300 | 70,000 | 70,300 | 68 |
| 2013/07/19 | 72,700 | 72,700 | 70,800 | 71,000 | 80 |
| 2013/07/18 | 71,500 | 72,400 | 71,300 | 72,400 | 74 |
| 2013/07/17 | 71,800 | 74,700 | 71,300 | 71,300 | 111 |
| 2013/07/16 | 75,000 | 75,000 | 70,900 | 72,900 | 254 |
| 2013/07/12 | 76,100 | 77,000 | 76,100 | 77,000 | 100 |
| 2013/07/11 | 77,100 | 77,100 | 75,000 | 76,500 | 43 |
| 2013/07/10 | 77,600 | 78,000 | 76,300 | 77,500 | 96 |
| 2013/07/09 | 78,100 | 78,100 | 76,100 | 77,000 | 64 |
| 2013/07/08 | 79,000 | 79,000 | 77,000 | 78,100 | 215 |
| 2013/07/05 | 76,900 | 78,500 | 76,100 | 78,300 | 381 |
| 2013/07/04 | 74,000 | 74,500 | 72,800 | 74,500 | 154 |
| 2013/07/03 | 73,000 | 73,600 | 72,600 | 73,600 | 123 |
| 2013/07/02 | 71,900 | 72,500 | 71,000 | 72,500 | 105 |
| 2013/07/01 | 68,800 | 70,800 | 68,600 | 70,300 | 62 |
| 2013/06/28 | 66,200 | 68,300 | 66,200 | 67,600 | 38 |
| 2013/06/27 | 65,600 | 66,300 | 64,200 | 66,200 | 77 |
| 2013/06/26 | 68,700 | 68,700 | 65,400 | 65,400 | 86 |
| 2013/06/25 | 70,000 | 70,000 | 67,100 | 67,100 | 91 |
| 2013/06/24 | 69,000 | 70,300 | 68,700 | 68,700 | 85 |
| 2013/06/21 | 68,500 | 70,000 | 67,100 | 68,600 | 216 |
| 2013/06/20 | 69,800 | 69,800 | 68,200 | 68,700 | 37 |
| 2013/06/19 | 69,100 | 70,000 | 67,500 | 68,800 | 58 |
| 2013/06/18 | 68,500 | 69,000 | 68,500 | 68,600 | 58 |
| 2013/06/17 | 65,000 | 68,400 | 65,000 | 67,500 | 162 |
| 2013/06/14 | 66,100 | 66,900 | 65,000 | 65,100 | 53 |
| 2013/06/13 | 67,700 | 67,700 | 64,700 | 65,600 | 80 |
| 2013/06/12 | 66,900 | 68,000 | 65,200 | 68,000 | 79 |
| 2013/06/11 | 67,900 | 68,300 | 66,100 | 68,200 | 84 |
| 2013/06/10 | 65,000 | 67,200 | 65,000 | 67,100 | 202 |
| 2013/06/07 | 61,500 | 63,000 | 61,100 | 62,600 | 303 |
| 2013/06/06 | 68,900 | 69,200 | 65,100 | 65,300 | 465 |
| 2013/06/05 | 69,200 | 71,500 | 68,000 | 70,100 | 167 |
| 2013/06/04 | 70,000 | 70,900 | 66,100 | 69,200 | 225 |
| 2013/06/03 | 71,200 | 72,700 | 70,200 | 71,000 | 239 |
| 2013/05/31 | 73,100 | 73,500 | 72,500 | 73,400 | 48 |
| 2013/05/30 | 75,100 | 75,100 | 71,300 | 72,300 | 165 |
| 2013/05/29 | 75,100 | 76,100 | 74,600 | 75,800 | 103 |
| 2013/05/28 | 73,700 | 75,200 | 73,000 | 75,000 | 218 |
| 2013/05/27 | 76,500 | 76,500 | 73,500 | 75,200 | 145 |
| 2013/05/24 | 76,600 | 79,000 | 75,400 | 77,100 | 332 |
| 2013/05/23 | 80,300 | 81,400 | 75,400 | 76,600 | 257 |
| 2013/05/22 | 80,500 | 81,600 | 80,500 | 80,600 | 127 |
| 2013/05/21 | 83,600 | 83,600 | 80,900 | 81,500 | 252 |
| 2013/05/20 | 83,800 | 84,900 | 83,300 | 83,500 | 257 |
| 2013/05/17 | 77,800 | 83,200 | 77,000 | 83,100 | 255 |
| 2013/05/16 | 79,900 | 81,000 | 76,000 | 77,800 | 719 |
| 2013/05/15 | 82,700 | 82,900 | 77,600 | 79,600 | 687 |
| 2013/05/14 | 84,900 | 85,000 | 82,000 | 82,300 | 305 |
| 2013/05/13 | 85,500 | 86,500 | 85,000 | 85,100 | 300 |
| 2013/05/10 | 85,000 | 85,500 | 83,100 | 84,500 | 221 |
| 2013/05/09 | 87,700 | 88,400 | 84,900 | 85,000 | 559 |
| 2013/05/08 | 91,200 | 91,200 | 87,200 | 88,500 | 832 |
| 2013/05/07 | 88,700 | 91,700 | 87,100 | 90,300 | 2,422 |
| 2013/05/02 | 87,500 | 93,500 | 86,500 | 93,500 | 2,084 |
| 2013/05/01 | 76,900 | 78,500 | 75,700 | 78,500 | 553 |
| 2013/04/30 | 75,000 | 75,900 | 74,700 | 75,700 | 179 |
| 2013/04/26 | 76,500 | 76,600 | 74,700 | 75,100 | 172 |
| 2013/04/25 | 74,700 | 76,500 | 74,200 | 75,900 | 333 |
| 2013/04/24 | 75,000 | 75,300 | 73,900 | 74,700 | 153 |
| 2013/04/23 | 74,300 | 74,500 | 73,600 | 74,000 | 118 |
| 2013/04/22 | 73,500 | 74,300 | 73,200 | 73,400 | 127 |
| 2013/04/19 | 73,100 | 73,300 | 72,000 | 72,900 | 141 |
| 2013/04/18 | 73,300 | 74,000 | 72,900 | 73,200 | 150 |
| 2013/04/17 | 73,800 | 73,800 | 72,900 | 73,300 | 169 |
| 2013/04/16 | 71,800 | 74,000 | 71,100 | 72,300 | 270 |
| 2013/04/15 | 72,900 | 74,400 | 70,200 | 73,300 | 1,388 |
| 2013/04/12 | 79,500 | 82,900 | 79,000 | 82,900 | 529 |
| 2013/04/11 | 75,600 | 78,800 | 75,600 | 78,800 | 307 |
| 2013/04/10 | 74,400 | 76,500 | 74,100 | 76,000 | 215 |
| 2013/04/09 | 76,500 | 76,500 | 74,200 | 75,000 | 157 |
| 2013/04/08 | 73,300 | 76,500 | 73,300 | 75,200 | 149 |
| 2013/04/05 | 73,200 | 73,800 | 72,000 | 73,400 | 219 |
| 2013/04/04 | 74,000 | 74,000 | 70,100 | 71,300 | 335 |
| 2013/04/03 | 73,200 | 73,500 | 71,000 | 73,500 | 221 |
| 2013/04/02 | 74,000 | 74,000 | 68,000 | 73,000 | 455 |
| 2013/04/01 | 76,100 | 77,000 | 74,500 | 76,100 | 328 |
| 2013/03/29 | 75,200 | 76,400 | 74,900 | 76,100 | 109 |
| 2013/03/28 | 76,100 | 76,100 | 74,700 | 75,000 | 110 |
| 2013/03/27 | 75,600 | 76,500 | 74,500 | 75,100 | 128 |
| 2013/03/26 | 75,000 | 75,500 | 74,300 | 75,300 | 126 |
| 2013/03/25 | 76,600 | 76,900 | 74,800 | 74,800 | 310 |
| 2013/03/22 | 76,300 | 77,500 | 75,400 | 76,200 | 171 |
| 2013/03/21 | 76,500 | 77,500 | 75,400 | 76,500 | 193 |
| 2013/03/19 | 76,200 | 77,500 | 75,600 | 76,000 | 161 |
| 2013/03/18 | 77,400 | 77,700 | 76,000 | 76,200 | 240 |
| 2013/03/15 | 76,400 | 77,600 | 75,000 | 77,400 | 145 |
| 2013/03/14 | 74,900 | 77,700 | 74,500 | 76,300 | 132 |
| 2013/03/13 | 75,500 | 76,700 | 73,200 | 74,700 | 320 |
| 2013/03/12 | 79,300 | 79,300 | 72,000 | 77,000 | 448 |
| 2013/03/11 | 80,000 | 81,000 | 77,600 | 79,500 | 444 |
| 2013/03/08 | 75,700 | 78,000 | 74,100 | 77,300 | 539 |
| 2013/03/07 | 72,000 | 80,000 | 72,000 | 74,900 | 1,421 |
| 2013/03/06 | 70,700 | 72,100 | 69,500 | 72,000 | 224 |
| 2013/03/05 | 72,500 | 72,800 | 70,200 | 71,900 | 306 |
| 2013/03/04 | 71,000 | 72,400 | 69,000 | 71,900 | 823 |
| 2013/03/01 | 65,000 | 69,000 | 65,000 | 67,700 | 565 |
| 2013/02/28 | 62,600 | 64,600 | 62,600 | 64,600 | 173 |
| 2013/02/27 | 62,900 | 63,500 | 62,000 | 62,300 | 128 |
| 2013/02/26 | 62,900 | 63,800 | 62,200 | 62,200 | 177 |
| 2013/02/25 | 62,300 | 63,000 | 61,500 | 63,000 | 215 |
| 2013/02/22 | 61,100 | 62,300 | 60,800 | 61,500 | 78 |
| 2013/02/21 | 62,000 | 62,300 | 60,400 | 61,400 | 134 |
| 2013/02/20 | 61,500 | 62,300 | 61,000 | 62,300 | 98 |
| 2013/02/19 | 60,100 | 61,500 | 59,600 | 61,200 | 155 |
| 2013/02/18 | 58,100 | 59,700 | 58,000 | 59,700 | 153 |
| 2013/02/15 | 58,500 | 58,900 | 56,000 | 57,000 | 270 |
| 2013/02/14 | 60,000 | 60,100 | 58,000 | 59,000 | 514 |
| 2013/02/13 | 62,500 | 62,500 | 60,300 | 61,000 | 244 |
| 2013/02/12 | 63,700 | 63,700 | 62,800 | 63,000 | 156 |
| 2013/02/08 | 63,800 | 64,200 | 62,500 | 62,600 | 183 |
| 2013/02/07 | 64,700 | 64,800 | 62,100 | 64,800 | 298 |
| 2013/02/06 | 64,500 | 68,000 | 64,100 | 66,000 | 820 |
| 2013/02/05 | 61,400 | 67,900 | 61,100 | 65,900 | 960 |
| 2013/02/04 | 58,100 | 60,500 | 58,100 | 60,500 | 509 |
| 2013/02/01 | 57,600 | 58,300 | 57,500 | 58,000 | 122 |
| 2013/01/31 | 57,400 | 57,600 | 57,100 | 57,600 | 41 |
| 2013/01/30 | 57,500 | 58,000 | 57,000 | 58,000 | 96 |
| 2013/01/29 | 58,100 | 58,500 | 57,000 | 57,700 | 188 |
| 2013/01/28 | 58,500 | 58,700 | 57,800 | 58,300 | 169 |
| 2013/01/25 | 58,000 | 58,700 | 57,600 | 58,700 | 134 |
| 2013/01/24 | 58,300 | 58,300 | 57,400 | 57,800 | 118 |
| 2013/01/23 | 58,400 | 59,000 | 58,200 | 58,300 | 81 |
| 2013/01/22 | 59,400 | 60,000 | 58,400 | 58,400 | 124 |
| 2013/01/21 | 58,500 | 60,100 | 58,200 | 59,300 | 255 |
| 2013/01/18 | 57,000 | 58,000 | 56,700 | 57,500 | 148 |
| 2013/01/17 | 58,000 | 58,500 | 56,100 | 56,500 | 192 |
| 2013/01/16 | 59,500 | 59,900 | 57,100 | 58,000 | 456 |
| 2013/01/15 | 59,900 | 60,600 | 59,000 | 60,500 | 466 |
| 2013/01/11 | 58,500 | 59,000 | 58,000 | 59,000 | 336 |
| 2013/01/10 | 57,100 | 58,900 | 57,000 | 58,900 | 437 |
| 2013/01/09 | 56,900 | 57,000 | 55,600 | 57,000 | 372 |
| 2013/01/08 | 58,000 | 59,400 | 55,500 | 56,900 | 1,402 |
| 2013/01/07 | 53,500 | 54,500 | 53,300 | 54,000 | 257 |
| 2013/01/04 | 53,000 | 53,500 | 52,900 | 53,300 | 222 |