ファーマフーズ(2929)の株価時系列情報
ファーマフーズ(2929)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 123,000 | 125,000 | 122,000 | 125,000 | 94 |
| 2006/12/28 | 127,000 | 127,000 | 122,000 | 123,000 | 376 |
| 2006/12/27 | 130,000 | 133,000 | 126,000 | 127,000 | 355 |
| 2006/12/26 | 128,000 | 130,000 | 126,000 | 129,000 | 310 |
| 2006/12/25 | 125,000 | 131,000 | 124,000 | 129,000 | 410 |
| 2006/12/22 | 129,000 | 129,000 | 124,000 | 125,000 | 375 |
| 2006/12/21 | 131,000 | 133,000 | 129,000 | 129,000 | 346 |
| 2006/12/20 | 126,000 | 131,000 | 126,000 | 130,000 | 345 |
| 2006/12/19 | 131,000 | 131,000 | 128,000 | 130,000 | 415 |
| 2006/12/18 | 135,000 | 136,000 | 132,000 | 134,000 | 297 |
| 2006/12/15 | 131,000 | 139,000 | 130,000 | 137,000 | 1,092 |
| 2006/12/14 | 137,000 | 140,000 | 136,000 | 139,000 | 386 |
| 2006/12/13 | 142,000 | 144,000 | 137,000 | 140,000 | 493 |
| 2006/12/12 | 149,000 | 149,000 | 144,000 | 144,000 | 379 |
| 2006/12/11 | 150,000 | 152,000 | 145,000 | 150,000 | 930 |
| 2006/12/08 | 147,000 | 150,000 | 144,000 | 146,000 | 655 |
| 2006/12/07 | 155,000 | 156,000 | 146,000 | 147,000 | 879 |
| 2006/12/06 | 145,000 | 159,000 | 142,000 | 154,000 | 2,890 |
| 2006/12/05 | 146,000 | 147,000 | 143,000 | 144,000 | 383 |
| 2006/12/04 | 141,000 | 145,000 | 140,000 | 144,000 | 209 |
| 2006/12/01 | 145,000 | 145,000 | 141,000 | 143,000 | 253 |
| 2006/11/30 | 143,000 | 147,000 | 141,000 | 146,000 | 841 |
| 2006/11/29 | 147,000 | 147,000 | 141,000 | 143,000 | 490 |
| 2006/11/28 | 145,000 | 153,000 | 143,000 | 146,000 | 2,902 |
| 2006/11/27 | 125,000 | 147,000 | 125,000 | 147,000 | 1,175 |
| 2006/11/24 | 127,000 | 130,000 | 123,000 | 127,000 | 585 |
| 2006/11/22 | 122,000 | 135,000 | 122,000 | 132,000 | 834 |
| 2006/11/21 | 132,000 | 133,000 | 124,000 | 126,000 | 656 |
| 2006/11/20 | 145,000 | 147,000 | 133,000 | 136,000 | 461 |
| 2006/11/17 | 147,000 | 147,000 | 141,000 | 143,000 | 334 |
| 2006/11/16 | 148,000 | 150,000 | 148,000 | 148,000 | 172 |
| 2006/11/15 | 154,000 | 155,000 | 147,000 | 148,000 | 426 |
| 2006/11/14 | 147,000 | 154,000 | 146,000 | 154,000 | 439 |
| 2006/11/13 | 153,000 | 153,000 | 146,000 | 147,000 | 486 |
| 2006/11/10 | 155,000 | 160,000 | 153,000 | 153,000 | 495 |
| 2006/11/09 | 159,000 | 160,000 | 155,000 | 156,000 | 285 |
| 2006/11/08 | 162,000 | 163,000 | 158,000 | 159,000 | 206 |
| 2006/11/07 | 168,000 | 168,000 | 163,000 | 163,000 | 220 |
| 2006/11/06 | 158,000 | 165,000 | 158,000 | 165,000 | 282 |
| 2006/11/02 | 162,000 | 163,000 | 158,000 | 159,000 | 542 |
| 2006/11/01 | 166,000 | 168,000 | 163,000 | 164,000 | 402 |
| 2006/10/31 | 166,000 | 169,000 | 164,000 | 168,000 | 571 |
| 2006/10/30 | 167,000 | 168,000 | 165,000 | 166,000 | 475 |
| 2006/10/27 | 176,000 | 176,000 | 172,000 | 173,000 | 298 |
| 2006/10/26 | 175,000 | 177,000 | 173,000 | 176,000 | 410 |
| 2006/10/25 | 179,000 | 180,000 | 176,000 | 177,000 | 391 |
| 2006/10/24 | 182,000 | 185,000 | 178,000 | 179,000 | 646 |
| 2006/10/23 | 180,000 | 184,000 | 178,000 | 180,000 | 489 |
| 2006/10/20 | 186,000 | 187,000 | 181,000 | 182,000 | 516 |
| 2006/10/19 | 186,000 | 188,000 | 184,000 | 184,000 | 947 |
| 2006/10/18 | 179,000 | 186,000 | 175,000 | 183,000 | 1,159 |
| 2006/10/17 | 184,000 | 184,000 | 177,000 | 178,000 | 653 |
| 2006/10/16 | 175,000 | 180,000 | 174,000 | 179,000 | 826 |
| 2006/10/13 | 174,000 | 175,000 | 170,000 | 172,000 | 500 |
| 2006/10/12 | 164,000 | 175,000 | 164,000 | 169,000 | 592 |
| 2006/10/11 | 180,000 | 185,000 | 165,000 | 166,000 | 1,187 |
| 2006/10/10 | 164,000 | 191,000 | 164,000 | 180,000 | 6,945 |
| 2006/10/06 | 168,000 | 168,000 | 161,000 | 164,000 | 355 |
| 2006/10/05 | 168,000 | 172,000 | 165,000 | 166,000 | 511 |
| 2006/10/04 | 172,000 | 175,000 | 166,000 | 168,000 | 628 |
| 2006/10/03 | 178,000 | 180,000 | 175,000 | 175,000 | 694 |
| 2006/10/02 | 187,000 | 187,000 | 181,000 | 183,000 | 731 |
| 2006/09/29 | 192,000 | 198,000 | 183,000 | 187,000 | 1,671 |
| 2006/09/28 | 191,000 | 208,000 | 183,000 | 187,000 | 5,997 |
| 2006/09/27 | 174,000 | 196,000 | 172,000 | 190,000 | 8,006 |
| 2006/09/26 | 159,000 | 168,000 | 157,000 | 168,000 | 1,830 |
| 2006/09/25 | 150,000 | 169,000 | 148,000 | 154,000 | 3,555 |
| 2006/09/22 | 147,000 | 150,000 | 145,000 | 149,000 | 1,170 |
| 2006/09/21 | 163,000 | 163,000 | 150,000 | 155,000 | 983 |
| 2006/09/20 | 164,000 | 167,000 | 158,000 | 160,000 | 1,323 |
| 2006/09/19 | 175,000 | 178,000 | 168,000 | 169,000 | 2,026 |
| 2006/09/15 | 174,000 | 175,000 | 157,000 | 169,000 | 7,241 |
| 2006/09/14 | 183,000 | 183,000 | 183,000 | 183,000 | 150 |
| 2006/09/13 | 224,000 | 232,000 | 219,000 | 223,000 | 1,494 |
| 2006/09/12 | 227,000 | 228,000 | 219,000 | 222,000 | 987 |
| 2006/09/11 | 243,000 | 245,000 | 228,000 | 229,000 | 2,626 |
| 2006/09/08 | 224,000 | 239,000 | 223,000 | 237,000 | 2,265 |
| 2006/09/07 | 224,000 | 227,000 | 222,000 | 227,000 | 506 |
| 2006/09/06 | 225,000 | 231,000 | 224,000 | 228,000 | 1,433 |
| 2006/09/05 | 222,000 | 225,000 | 218,000 | 221,000 | 1,448 |
| 2006/09/04 | 213,000 | 223,000 | 212,000 | 222,000 | 1,747 |
| 2006/09/01 | 209,000 | 211,000 | 206,000 | 209,000 | 478 |
| 2006/08/31 | 205,000 | 212,000 | 205,000 | 208,000 | 588 |
| 2006/08/30 | 217,000 | 221,000 | 209,000 | 209,000 | 800 |
| 2006/08/29 | 211,000 | 218,000 | 208,000 | 217,000 | 1,009 |
| 2006/08/28 | 221,000 | 224,000 | 205,000 | 208,000 | 991 |
| 2006/08/25 | 227,000 | 227,000 | 221,000 | 221,000 | 1,130 |
| 2006/08/24 | 230,000 | 234,000 | 224,000 | 227,000 | 1,820 |
| 2006/08/23 | 220,000 | 233,000 | 218,000 | 233,000 | 2,033 |
| 2006/08/22 | 216,000 | 225,000 | 216,000 | 219,000 | 913 |
| 2006/08/21 | 224,000 | 225,000 | 217,000 | 218,000 | 789 |
| 2006/08/18 | 225,000 | 234,000 | 219,000 | 222,000 | 2,872 |
| 2006/08/17 | 234,000 | 236,000 | 220,000 | 229,000 | 2,129 |
| 2006/08/16 | 245,000 | 245,000 | 229,000 | 232,000 | 3,362 |
| 2006/08/15 | 236,000 | 250,000 | 236,000 | 241,000 | 3,448 |
| 2006/08/14 | 236,000 | 240,000 | 231,000 | 236,000 | 2,078 |
| 2006/08/11 | 241,000 | 242,000 | 230,000 | 234,000 | 1,326 |
| 2006/08/10 | 236,000 | 247,000 | 232,000 | 233,000 | 3,127 |
| 2006/08/09 | 222,000 | 253,000 | 218,000 | 239,000 | 8,136 |
| 2006/08/08 | 222,000 | 234,000 | 212,000 | 223,000 | 4,327 |
| 2006/08/07 | 239,000 | 252,000 | 216,000 | 216,000 | 12,401 |
| 2006/08/04 | 195,000 | 223,000 | 193,000 | 223,000 | 2,196 |
| 2006/08/03 | 198,000 | 206,000 | 192,000 | 193,000 | 2,375 |
| 2006/08/02 | 178,000 | 204,000 | 176,000 | 195,000 | 6,163 |
| 2006/08/01 | 169,000 | 180,000 | 168,000 | 176,000 | 1,562 |
| 2006/07/31 | 172,000 | 173,000 | 169,000 | 170,000 | 1,181 |
| 2006/07/28 | 166,000 | 171,000 | 163,000 | 167,000 | 1,524 |
| 2006/07/27 | 174,000 | 174,000 | 165,000 | 166,000 | 1,244 |
| 2006/07/26 | 185,000 | 186,000 | 173,000 | 174,000 | 1,337 |
| 2006/07/25 | 195,000 | 195,000 | 183,000 | 186,000 | 1,247 |
| 2006/07/24 | 177,000 | 191,000 | 175,000 | 186,000 | 1,069 |
| 2006/07/21 | 181,000 | 185,000 | 178,000 | 182,000 | 794 |
| 2006/07/20 | 186,000 | 194,000 | 181,000 | 190,000 | 3,074 |
| 2006/07/19 | 191,000 | 197,000 | 171,000 | 174,000 | 1,646 |
| 2006/07/18 | 231,000 | 231,000 | 179,000 | 190,000 | 4,094 |
| 2006/07/14 | 225,000 | 230,000 | 218,000 | 219,000 | 1,874 |
| 2006/07/13 | 235,000 | 240,000 | 230,000 | 232,000 | 1,844 |
| 2006/07/12 | 240,000 | 243,000 | 235,000 | 238,000 | 1,889 |
| 2006/07/11 | 243,000 | 256,000 | 235,000 | 237,000 | 8,237 |
| 2006/07/10 | 235,000 | 244,000 | 232,000 | 239,000 | 2,935 |
| 2006/07/07 | 247,000 | 254,000 | 230,000 | 236,000 | 3,405 |
| 2006/07/06 | 243,000 | 251,000 | 241,000 | 244,000 | 2,121 |
| 2006/07/05 | 251,000 | 254,000 | 240,000 | 244,000 | 2,973 |
| 2006/07/04 | 263,000 | 263,000 | 251,000 | 255,000 | 5,104 |
| 2006/07/03 | 245,000 | 276,000 | 244,000 | 265,000 | 16,246 |
| 2006/06/30 | 243,000 | 249,000 | 236,000 | 241,000 | 3,256 |
| 2006/06/29 | 246,000 | 251,000 | 236,000 | 238,000 | 6,061 |
| 2006/06/28 | 229,000 | 245,000 | 228,000 | 242,000 | 6,024 |
| 2006/06/27 | 234,000 | 236,000 | 230,000 | 230,000 | 1,185 |
| 2006/06/26 | 232,000 | 239,000 | 229,000 | 232,000 | 2,069 |
| 2006/06/23 | 236,000 | 238,000 | 229,000 | 233,000 | 1,902 |
| 2006/06/22 | 236,000 | 242,000 | 228,000 | 240,000 | 3,438 |
| 2006/06/21 | 247,000 | 251,000 | 232,000 | 232,000 | 3,718 |
| 2006/06/20 | 238,000 | 257,000 | 235,000 | 248,000 | 7,191 |
| 2006/06/19 | 240,000 | 246,000 | 234,000 | 239,000 | 2,554 |
| 2006/06/16 | 252,000 | 264,000 | 230,000 | 238,000 | 13,465 |
| 2006/06/15 | 276,000 | 286,000 | 238,000 | 240,000 | 22,910 |
| 2006/06/14 | 240,000 | 268,000 | 226,000 | 268,000 | 14,339 |
| 2006/06/13 | 248,000 | 255,000 | 224,000 | 228,000 | 14,969 |
| 2006/06/12 | 314,000 | 341,000 | 264,000 | 264,000 | 47,795 |