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 |
|---|---|---|---|---|---|
| 2007/12/28 | 59,500 | 59,500 | 59,500 | 59,500 | 25 |
| 2007/12/27 | 58,000 | 59,100 | 58,000 | 59,000 | 14 |
| 2007/12/26 | 56,000 | 58,500 | 56,000 | 58,000 | 36 |
| 2007/12/25 | 55,200 | 57,000 | 55,100 | 56,000 | 74 |
| 2007/12/21 | 56,300 | 57,100 | 56,300 | 56,600 | 77 |
| 2007/12/20 | 55,100 | 56,500 | 55,000 | 56,500 | 63 |
| 2007/12/19 | 55,900 | 56,500 | 55,900 | 56,100 | 22 |
| 2007/12/18 | 56,500 | 57,900 | 56,000 | 57,400 | 66 |
| 2007/12/17 | 61,000 | 61,000 | 58,000 | 58,000 | 39 |
| 2007/12/14 | 60,000 | 61,300 | 60,000 | 60,500 | 24 |
| 2007/12/13 | 61,100 | 62,400 | 60,000 | 60,500 | 50 |
| 2007/12/12 | 61,900 | 63,500 | 61,000 | 62,600 | 38 |
| 2007/12/11 | 59,300 | 63,900 | 59,300 | 63,900 | 112 |
| 2007/12/10 | 56,500 | 60,200 | 56,500 | 59,800 | 68 |
| 2007/12/07 | 56,000 | 57,000 | 56,000 | 56,000 | 47 |
| 2007/12/06 | 56,500 | 57,000 | 56,500 | 57,000 | 9 |
| 2007/12/05 | 57,000 | 57,400 | 56,000 | 57,200 | 36 |
| 2007/12/04 | 56,800 | 57,500 | 56,000 | 56,000 | 35 |
| 2007/12/03 | 56,000 | 57,800 | 56,000 | 57,300 | 63 |
| 2007/11/30 | 58,000 | 58,000 | 57,000 | 57,900 | 20 |
| 2007/11/29 | 57,500 | 57,900 | 56,500 | 57,900 | 58 |
| 2007/11/28 | 55,900 | 57,000 | 55,500 | 57,000 | 57 |
| 2007/11/27 | 54,800 | 56,500 | 54,700 | 56,500 | 12 |
| 2007/11/26 | 55,400 | 56,000 | 55,300 | 55,300 | 15 |
| 2007/11/22 | 53,800 | 55,300 | 53,300 | 54,500 | 23 |
| 2007/11/21 | 53,100 | 57,800 | 53,100 | 57,800 | 27 |
| 2007/11/20 | 55,000 | 55,000 | 51,600 | 53,000 | 29 |
| 2007/11/19 | 55,000 | 55,500 | 54,000 | 55,500 | 23 |
| 2007/11/16 | 57,600 | 57,600 | 56,300 | 56,300 | 8 |
| 2007/11/15 | 56,000 | 60,100 | 56,000 | 60,100 | 35 |
| 2007/11/14 | 55,500 | 58,000 | 55,500 | 58,000 | 18 |
| 2007/11/13 | 54,800 | 54,800 | 54,200 | 54,500 | 27 |
| 2007/11/12 | 54,500 | 54,500 | 52,800 | 52,800 | 51 |
| 2007/11/09 | 56,500 | 57,200 | 56,200 | 56,200 | 25 |
| 2007/11/08 | 58,400 | 58,400 | 56,900 | 58,000 | 57 |
| 2007/11/07 | 60,200 | 60,700 | 59,000 | 59,000 | 26 |
| 2007/11/06 | 59,500 | 61,000 | 59,500 | 60,200 | 48 |
| 2007/11/05 | 61,900 | 62,900 | 60,200 | 60,300 | 27 |
| 2007/11/02 | 61,100 | 63,200 | 61,100 | 61,900 | 48 |
| 2007/11/01 | 64,100 | 64,800 | 61,800 | 63,700 | 60 |
| 2007/10/31 | 64,000 | 64,800 | 64,000 | 64,100 | 26 |
| 2007/10/30 | 65,000 | 65,000 | 63,900 | 64,000 | 40 |
| 2007/10/29 | 63,400 | 64,300 | 62,300 | 64,300 | 44 |
| 2007/10/26 | 63,400 | 63,400 | 62,200 | 62,200 | 19 |
| 2007/10/25 | 63,100 | 63,500 | 62,000 | 63,500 | 34 |
| 2007/10/24 | 60,800 | 63,000 | 60,800 | 62,500 | 43 |
| 2007/10/23 | 62,700 | 62,900 | 61,300 | 62,300 | 29 |
| 2007/10/22 | 63,000 | 63,200 | 61,100 | 63,200 | 16 |
| 2007/10/19 | 64,000 | 65,600 | 63,500 | 64,000 | 42 |
| 2007/10/18 | 60,000 | 62,400 | 60,000 | 62,400 | 40 |
| 2007/10/17 | 60,100 | 61,100 | 59,000 | 61,000 | 69 |
| 2007/10/16 | 66,400 | 66,400 | 62,500 | 64,000 | 45 |
| 2007/10/15 | 65,000 | 67,000 | 65,000 | 66,400 | 45 |
| 2007/10/12 | 65,800 | 66,800 | 64,600 | 65,300 | 65 |
| 2007/10/11 | 63,500 | 66,800 | 63,500 | 66,800 | 60 |
| 2007/10/10 | 66,000 | 66,000 | 62,600 | 65,000 | 85 |
| 2007/10/09 | 64,000 | 66,800 | 64,000 | 66,500 | 160 |
| 2007/10/05 | 61,400 | 65,400 | 61,000 | 62,500 | 240 |
| 2007/10/04 | 57,400 | 60,400 | 56,000 | 60,400 | 98 |
| 2007/10/03 | 53,700 | 55,400 | 52,100 | 55,400 | 88 |
| 2007/10/02 | 50,000 | 54,000 | 50,000 | 53,800 | 106 |
| 2007/10/01 | 51,000 | 51,400 | 49,500 | 50,900 | 52 |
| 2007/09/28 | 51,900 | 52,700 | 51,000 | 51,000 | 101 |
| 2007/09/27 | 50,200 | 52,400 | 49,200 | 51,400 | 148 |
| 2007/09/26 | 49,100 | 50,400 | 48,700 | 49,700 | 80 |
| 2007/09/25 | 49,152 | 49,500 | 49,100 | 49,100 | 18 |
| 2007/09/21 | 49,852 | 50,500 | 49,000 | 49,000 | 68 |
| 2007/09/20 | 47,000 | 49,952 | 46,900 | 49,952 | 53 |
| 2007/09/19 | 49,000 | 50,000 | 47,552 | 47,700 | 59 |
| 2007/09/18 | 51,200 | 51,500 | 49,000 | 49,000 | 134 |
| 2007/09/14 | 51,800 | 53,300 | 50,800 | 52,500 | 129 |
| 2007/09/13 | 59,300 | 59,300 | 55,800 | 55,800 | 194 |
| 2007/09/12 | 61,500 | 61,700 | 59,500 | 60,800 | 84 |
| 2007/09/11 | 66,500 | 66,500 | 63,000 | 64,000 | 68 |
| 2007/09/10 | 68,900 | 69,000 | 68,000 | 68,000 | 73 |
| 2007/09/07 | 67,000 | 69,400 | 67,000 | 69,400 | 47 |
| 2007/09/06 | 62,000 | 66,000 | 61,800 | 66,000 | 44 |
| 2007/09/05 | 64,000 | 64,900 | 63,500 | 64,000 | 87 |
| 2007/09/04 | 63,000 | 64,700 | 62,000 | 64,000 | 99 |
| 2007/09/03 | 61,400 | 64,000 | 61,100 | 64,000 | 61 |
| 2007/08/31 | 62,500 | 63,600 | 62,100 | 62,800 | 9 |
| 2007/08/30 | 64,100 | 64,100 | 62,500 | 63,000 | 26 |
| 2007/08/29 | 62,900 | 62,900 | 60,700 | 62,300 | 37 |
| 2007/08/28 | 61,600 | 63,900 | 61,600 | 63,900 | 42 |
| 2007/08/27 | 60,900 | 62,800 | 60,000 | 61,500 | 81 |
| 2007/08/24 | 62,000 | 62,000 | 60,300 | 61,900 | 62 |
| 2007/08/23 | 63,500 | 63,500 | 61,900 | 63,000 | 89 |
| 2007/08/22 | 63,800 | 64,000 | 63,800 | 64,000 | 3 |
| 2007/08/21 | 63,800 | 67,400 | 63,800 | 64,300 | 71 |
| 2007/08/20 | 59,000 | 63,500 | 59,000 | 62,900 | 190 |
| 2007/08/17 | 63,000 | 63,000 | 58,500 | 60,000 | 139 |
| 2007/08/16 | 61,400 | 62,900 | 61,100 | 62,900 | 180 |
| 2007/08/15 | 67,800 | 67,800 | 66,100 | 66,100 | 23 |
| 2007/08/14 | 68,600 | 69,000 | 68,000 | 68,700 | 23 |
| 2007/08/13 | 69,200 | 71,400 | 69,000 | 69,100 | 80 |
| 2007/08/10 | 72,000 | 72,000 | 64,500 | 71,900 | 137 |
| 2007/08/09 | 75,200 | 75,900 | 73,000 | 73,000 | 97 |
| 2007/08/08 | 78,900 | 78,900 | 75,500 | 75,700 | 83 |
| 2007/08/07 | 78,400 | 79,000 | 76,000 | 79,000 | 90 |
| 2007/08/06 | 79,100 | 79,200 | 77,400 | 78,400 | 65 |
| 2007/08/03 | 79,500 | 79,500 | 77,200 | 79,100 | 50 |
| 2007/08/02 | 79,800 | 79,800 | 78,700 | 79,500 | 36 |
| 2007/08/01 | 80,000 | 80,300 | 79,000 | 79,600 | 23 |
| 2007/07/31 | 80,300 | 81,000 | 78,100 | 81,000 | 87 |
| 2007/07/30 | 81,000 | 81,400 | 79,000 | 80,400 | 64 |
| 2007/07/27 | 82,900 | 83,500 | 79,100 | 81,800 | 299 |
| 2007/07/26 | 77,100 | 79,000 | 77,100 | 78,900 | 110 |
| 2007/07/25 | 79,100 | 80,300 | 78,000 | 80,300 | 130 |
| 2007/07/24 | 77,100 | 80,900 | 77,100 | 80,100 | 123 |
| 2007/07/23 | 80,600 | 80,600 | 77,000 | 78,000 | 103 |
| 2007/07/20 | 82,000 | 82,000 | 80,600 | 81,100 | 116 |
| 2007/07/19 | 81,700 | 82,800 | 81,200 | 81,200 | 101 |
| 2007/07/18 | 83,500 | 84,800 | 81,100 | 82,600 | 115 |
| 2007/07/17 | 86,900 | 87,900 | 85,400 | 85,500 | 93 |
| 2007/07/13 | 86,100 | 88,900 | 86,100 | 87,900 | 67 |
| 2007/07/12 | 89,100 | 89,100 | 87,100 | 87,100 | 64 |
| 2007/07/11 | 88,000 | 89,500 | 88,000 | 88,500 | 69 |
| 2007/07/10 | 89,200 | 90,300 | 88,300 | 89,800 | 110 |
| 2007/07/09 | 89,500 | 90,000 | 89,000 | 89,900 | 69 |
| 2007/07/06 | 89,500 | 89,600 | 89,100 | 89,500 | 54 |
| 2007/07/05 | 90,100 | 90,500 | 89,300 | 90,000 | 146 |
| 2007/07/04 | 90,500 | 91,000 | 90,300 | 90,300 | 57 |
| 2007/07/03 | 91,400 | 91,400 | 90,300 | 91,200 | 90 |
| 2007/07/02 | 90,800 | 90,900 | 89,800 | 90,900 | 56 |
| 2007/06/29 | 90,100 | 91,100 | 89,500 | 90,000 | 132 |
| 2007/06/28 | 91,000 | 92,000 | 90,200 | 90,300 | 145 |
| 2007/06/27 | 89,600 | 94,100 | 88,600 | 91,000 | 426 |
| 2007/06/26 | 90,500 | 90,500 | 89,500 | 89,600 | 94 |
| 2007/06/25 | 91,000 | 91,400 | 89,300 | 91,100 | 58 |
| 2007/06/22 | 89,900 | 92,300 | 89,300 | 91,900 | 120 |
| 2007/06/21 | 91,000 | 91,300 | 89,800 | 91,100 | 55 |
| 2007/06/20 | 89,700 | 91,800 | 89,100 | 91,500 | 114 |
| 2007/06/19 | 92,500 | 92,500 | 89,100 | 89,700 | 94 |
| 2007/06/18 | 89,100 | 93,000 | 89,000 | 91,500 | 226 |
| 2007/06/15 | 88,500 | 89,500 | 88,000 | 89,500 | 143 |
| 2007/06/14 | 85,600 | 88,600 | 85,600 | 87,500 | 126 |
| 2007/06/13 | 87,000 | 87,000 | 86,000 | 86,100 | 147 |
| 2007/06/12 | 91,000 | 91,000 | 86,500 | 88,100 | 263 |
| 2007/06/11 | 85,000 | 94,200 | 84,500 | 90,000 | 1,166 |
| 2007/06/08 | 105,000 | 108,000 | 104,000 | 104,000 | 202 |
| 2007/06/07 | 115,000 | 123,000 | 107,000 | 107,000 | 1,852 |
| 2007/06/06 | 110,000 | 110,000 | 110,000 | 110,000 | 112 |
| 2007/06/05 | 99,100 | 100,000 | 98,400 | 99,900 | 115 |
| 2007/06/04 | 99,400 | 101,000 | 98,400 | 99,900 | 129 |
| 2007/06/01 | 99,000 | 99,700 | 98,800 | 99,400 | 40 |
| 2007/05/31 | 99,300 | 100,000 | 99,000 | 99,000 | 53 |
| 2007/05/30 | 100,000 | 100,000 | 98,100 | 98,300 | 96 |
| 2007/05/29 | 101,000 | 101,000 | 99,000 | 99,900 | 78 |
| 2007/05/28 | 100,000 | 101,000 | 98,300 | 101,000 | 164 |
| 2007/05/25 | 99,000 | 100,000 | 97,100 | 100,000 | 112 |
| 2007/05/24 | 100,000 | 103,000 | 99,000 | 99,300 | 77 |
| 2007/05/23 | 100,000 | 103,000 | 99,400 | 101,000 | 121 |
| 2007/05/22 | 97,300 | 103,000 | 96,500 | 101,000 | 159 |
| 2007/05/21 | 96,100 | 98,700 | 96,000 | 98,500 | 121 |
| 2007/05/18 | 102,000 | 102,000 | 98,500 | 98,500 | 168 |
| 2007/05/17 | 101,000 | 104,000 | 100,000 | 103,000 | 152 |
| 2007/05/16 | 102,000 | 104,000 | 100,000 | 101,000 | 135 |
| 2007/05/15 | 106,000 | 106,000 | 100,000 | 102,000 | 134 |
| 2007/05/14 | 104,000 | 107,000 | 103,000 | 105,000 | 101 |
| 2007/05/11 | 103,000 | 105,000 | 102,000 | 104,000 | 66 |
| 2007/05/10 | 110,000 | 110,000 | 105,000 | 106,000 | 143 |
| 2007/05/09 | 110,000 | 110,000 | 108,000 | 110,000 | 71 |
| 2007/05/08 | 112,000 | 113,000 | 108,000 | 109,000 | 152 |
| 2007/05/07 | 113,000 | 120,000 | 111,000 | 112,000 | 573 |
| 2007/05/02 | 104,000 | 122,000 | 102,000 | 107,000 | 1,468 |
| 2007/05/01 | 101,000 | 105,000 | 99,800 | 105,000 | 185 |
| 2007/04/27 | 99,000 | 100,000 | 99,000 | 100,000 | 67 |
| 2007/04/26 | 98,500 | 100,000 | 98,100 | 100,000 | 68 |
| 2007/04/25 | 100,000 | 101,000 | 98,600 | 99,500 | 156 |
| 2007/04/24 | 101,000 | 101,000 | 99,000 | 100,000 | 188 |
| 2007/04/23 | 101,000 | 103,000 | 100,000 | 101,000 | 133 |
| 2007/04/20 | 103,000 | 104,000 | 100,000 | 101,000 | 129 |
| 2007/04/19 | 103,000 | 105,000 | 101,000 | 105,000 | 192 |
| 2007/04/18 | 109,000 | 109,000 | 106,000 | 107,000 | 105 |
| 2007/04/17 | 112,000 | 113,000 | 109,000 | 111,000 | 130 |
| 2007/04/16 | 116,000 | 116,000 | 112,000 | 113,000 | 129 |
| 2007/04/13 | 117,000 | 117,000 | 114,000 | 116,000 | 96 |
| 2007/04/12 | 117,000 | 118,000 | 115,000 | 117,000 | 107 |
| 2007/04/11 | 119,000 | 119,000 | 116,000 | 117,000 | 68 |
| 2007/04/10 | 120,000 | 121,000 | 115,000 | 117,000 | 224 |
| 2007/04/09 | 118,000 | 118,000 | 113,000 | 114,000 | 118 |
| 2007/04/06 | 121,000 | 121,000 | 118,000 | 118,000 | 205 |
| 2007/04/05 | 118,000 | 123,000 | 116,000 | 120,000 | 424 |
| 2007/04/04 | 112,000 | 128,000 | 112,000 | 118,000 | 1,579 |
| 2007/04/03 | 114,000 | 115,000 | 112,000 | 112,000 | 48 |
| 2007/04/02 | 113,000 | 116,000 | 113,000 | 115,000 | 62 |
| 2007/03/30 | 115,000 | 117,000 | 114,000 | 115,000 | 89 |
| 2007/03/29 | 119,000 | 119,000 | 115,000 | 116,000 | 146 |
| 2007/03/28 | 118,000 | 121,000 | 117,000 | 119,000 | 193 |
| 2007/03/27 | 115,000 | 122,000 | 114,000 | 120,000 | 648 |
| 2007/03/26 | 109,000 | 127,000 | 109,000 | 118,000 | 3,024 |
| 2007/03/23 | 105,000 | 108,000 | 104,000 | 107,000 | 293 |
| 2007/03/22 | 105,000 | 105,000 | 99,700 | 103,000 | 443 |
| 2007/03/20 | 99,100 | 104,000 | 98,700 | 101,000 | 339 |
| 2007/03/19 | 101,000 | 101,000 | 96,000 | 99,000 | 214 |
| 2007/03/16 | 102,000 | 102,000 | 100,000 | 101,000 | 165 |
| 2007/03/15 | 102,000 | 102,000 | 99,000 | 101,000 | 129 |
| 2007/03/14 | 97,000 | 100,000 | 96,000 | 99,000 | 273 |
| 2007/03/13 | 103,000 | 103,000 | 98,000 | 99,000 | 406 |
| 2007/03/12 | 97,000 | 106,000 | 96,000 | 104,000 | 924 |
| 2007/03/09 | 96,100 | 97,300 | 94,500 | 96,000 | 714 |
| 2007/03/08 | 98,000 | 102,000 | 94,000 | 99,000 | 1,391 |
| 2007/03/07 | 112,000 | 113,000 | 107,000 | 110,000 | 238 |
| 2007/03/06 | 103,000 | 114,000 | 103,000 | 112,000 | 394 |
| 2007/03/05 | 113,000 | 114,000 | 103,000 | 105,000 | 474 |
| 2007/03/02 | 116,000 | 117,000 | 113,000 | 117,000 | 224 |
| 2007/03/01 | 122,000 | 123,000 | 116,000 | 117,000 | 227 |
| 2007/02/28 | 109,000 | 120,000 | 106,000 | 118,000 | 632 |
| 2007/02/27 | 125,000 | 125,000 | 122,000 | 123,000 | 281 |
| 2007/02/26 | 129,000 | 129,000 | 125,000 | 126,000 | 473 |
| 2007/02/23 | 123,000 | 131,000 | 123,000 | 129,000 | 1,793 |
| 2007/02/22 | 122,000 | 125,000 | 120,000 | 123,000 | 306 |
| 2007/02/21 | 121,000 | 126,000 | 121,000 | 121,000 | 379 |
| 2007/02/20 | 122,000 | 123,000 | 120,000 | 121,000 | 167 |
| 2007/02/19 | 121,000 | 123,000 | 120,000 | 121,000 | 140 |
| 2007/02/16 | 121,000 | 123,000 | 120,000 | 121,000 | 273 |
| 2007/02/15 | 125,000 | 127,000 | 122,000 | 122,000 | 286 |
| 2007/02/14 | 132,000 | 133,000 | 123,000 | 123,000 | 1,306 |
| 2007/02/13 | 121,000 | 131,000 | 120,000 | 130,000 | 735 |
| 2007/02/09 | 120,000 | 122,000 | 119,000 | 121,000 | 194 |
| 2007/02/08 | 121,000 | 123,000 | 120,000 | 121,000 | 247 |
| 2007/02/07 | 122,000 | 124,000 | 121,000 | 122,000 | 177 |
| 2007/02/06 | 123,000 | 125,000 | 123,000 | 123,000 | 105 |
| 2007/02/05 | 124,000 | 125,000 | 123,000 | 123,000 | 199 |
| 2007/02/02 | 124,000 | 133,000 | 122,000 | 125,000 | 1,292 |
| 2007/02/01 | 123,000 | 124,000 | 120,000 | 124,000 | 399 |
| 2007/01/31 | 127,000 | 128,000 | 123,000 | 124,000 | 351 |
| 2007/01/30 | 130,000 | 131,000 | 123,000 | 127,000 | 442 |
| 2007/01/29 | 129,000 | 134,000 | 127,000 | 130,000 | 573 |
| 2007/01/26 | 128,000 | 130,000 | 128,000 | 129,000 | 129 |
| 2007/01/25 | 136,000 | 136,000 | 127,000 | 128,000 | 750 |
| 2007/01/24 | 135,000 | 138,000 | 134,000 | 136,000 | 315 |
| 2007/01/23 | 139,000 | 140,000 | 134,000 | 135,000 | 523 |
| 2007/01/22 | 146,000 | 146,000 | 139,000 | 141,000 | 605 |
| 2007/01/19 | 141,000 | 145,000 | 137,000 | 143,000 | 882 |
| 2007/01/18 | 140,000 | 142,000 | 137,000 | 140,000 | 812 |
| 2007/01/17 | 133,000 | 145,000 | 131,000 | 142,000 | 2,216 |
| 2007/01/16 | 136,000 | 139,000 | 131,000 | 132,000 | 1,663 |
| 2007/01/15 | 151,000 | 155,000 | 137,000 | 138,000 | 7,168 |
| 2007/01/12 | 124,000 | 136,000 | 124,000 | 136,000 | 3,021 |
| 2007/01/11 | 115,000 | 116,000 | 114,000 | 116,000 | 109 |
| 2007/01/10 | 117,000 | 118,000 | 114,000 | 115,000 | 207 |
| 2007/01/09 | 116,000 | 119,000 | 112,000 | 119,000 | 305 |
| 2007/01/05 | 124,000 | 124,000 | 118,000 | 119,000 | 296 |
| 2007/01/04 | 126,000 | 127,000 | 123,000 | 123,000 | 60 |