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 |
|---|---|---|---|---|---|
| 2008/12/30 | 21,692 | 22,800 | 21,500 | 22,692 | 19 |
| 2008/12/29 | 21,252 | 22,100 | 21,100 | 21,992 | 32 |
| 2008/12/26 | 22,032 | 22,032 | 20,020 | 20,052 | 99 |
| 2008/12/25 | 25,600 | 25,600 | 22,060 | 23,000 | 120 |
| 2008/12/24 | 24,100 | 26,800 | 24,100 | 25,000 | 161 |
| 2008/12/22 | 22,020 | 23,800 | 22,000 | 23,800 | 67 |
| 2008/12/19 | 25,000 | 25,000 | 21,312 | 22,012 | 116 |
| 2008/12/18 | 20,000 | 23,112 | 19,552 | 23,112 | 89 |
| 2008/12/17 | 19,200 | 20,900 | 19,200 | 20,112 | 28 |
| 2008/12/16 | 18,512 | 20,512 | 18,512 | 19,200 | 77 |
| 2008/12/15 | 18,032 | 18,512 | 17,640 | 18,512 | 27 |
| 2008/12/12 | 18,312 | 18,612 | 18,012 | 18,012 | 17 |
| 2008/12/11 | 18,900 | 18,912 | 18,300 | 18,312 | 6 |
| 2008/12/10 | 18,452 | 19,432 | 18,452 | 18,900 | 36 |
| 2008/12/09 | 19,712 | 20,500 | 19,712 | 20,452 | 31 |
| 2008/12/08 | 18,512 | 20,000 | 18,500 | 20,000 | 78 |
| 2008/12/05 | 18,212 | 19,000 | 18,212 | 18,500 | 28 |
| 2008/12/04 | 18,800 | 18,800 | 18,200 | 18,200 | 15 |
| 2008/12/03 | 18,800 | 19,200 | 18,800 | 19,000 | 9 |
| 2008/12/02 | 19,060 | 20,500 | 19,060 | 20,500 | 6 |
| 2008/12/01 | 20,900 | 21,000 | 19,100 | 21,000 | 8 |
| 2008/11/28 | 19,400 | 20,300 | 19,100 | 20,300 | 20 |
| 2008/11/27 | 20,900 | 20,900 | 19,500 | 19,800 | 42 |
| 2008/11/26 | 19,800 | 20,500 | 19,800 | 20,100 | 9 |
| 2008/11/25 | 19,800 | 21,480 | 19,252 | 19,900 | 58 |
| 2008/11/21 | 18,000 | 19,800 | 16,600 | 19,800 | 25 |
| 2008/11/20 | 18,912 | 18,912 | 17,500 | 17,800 | 9 |
| 2008/11/19 | 18,000 | 18,900 | 17,800 | 18,900 | 22 |
| 2008/11/18 | 17,000 | 18,000 | 16,252 | 18,000 | 22 |
| 2008/11/17 | 16,000 | 17,000 | 16,000 | 16,800 | 26 |
| 2008/11/14 | 16,452 | 16,460 | 16,252 | 16,252 | 11 |
| 2008/11/13 | 16,052 | 16,452 | 16,052 | 16,452 | 19 |
| 2008/11/12 | 16,600 | 17,500 | 16,600 | 17,500 | 15 |
| 2008/11/11 | 18,000 | 18,000 | 17,500 | 17,500 | 4 |
| 2008/11/10 | 16,800 | 17,900 | 16,800 | 17,900 | 14 |
| 2008/11/07 | 16,900 | 17,400 | 16,500 | 17,400 | 5 |
| 2008/11/06 | 17,392 | 17,392 | 16,100 | 16,100 | 14 |
| 2008/11/05 | 15,892 | 17,500 | 15,860 | 17,500 | 32 |
| 2008/11/04 | 14,952 | 15,712 | 14,800 | 15,500 | 15 |
| 2008/10/31 | 15,612 | 15,840 | 14,752 | 14,752 | 71 |
| 2008/10/30 | 15,220 | 15,800 | 15,000 | 15,212 | 35 |
| 2008/10/29 | 14,200 | 15,100 | 14,200 | 14,420 | 21 |
| 2008/10/28 | 13,000 | 14,500 | 13,000 | 13,100 | 36 |
| 2008/10/27 | 17,020 | 17,020 | 15,000 | 15,000 | 47 |
| 2008/10/24 | 17,200 | 17,400 | 17,000 | 17,000 | 34 |
| 2008/10/23 | 18,500 | 18,500 | 16,900 | 17,000 | 27 |
| 2008/10/22 | 20,000 | 20,000 | 18,600 | 18,800 | 9 |
| 2008/10/21 | 19,100 | 19,500 | 18,700 | 19,492 | 8 |
| 2008/10/20 | 19,100 | 19,100 | 18,312 | 19,000 | 10 |
| 2008/10/17 | 18,200 | 20,000 | 18,200 | 19,900 | 11 |
| 2008/10/16 | 18,380 | 18,380 | 17,980 | 18,000 | 10 |
| 2008/10/15 | 17,900 | 19,800 | 17,900 | 18,212 | 12 |
| 2008/10/14 | 18,500 | 18,500 | 17,700 | 17,700 | 25 |
| 2008/10/10 | 17,000 | 17,000 | 16,500 | 16,500 | 36 |
| 2008/10/09 | 16,400 | 18,500 | 16,092 | 18,500 | 63 |
| 2008/10/08 | 18,200 | 18,400 | 18,000 | 18,000 | 91 |
| 2008/10/07 | 21,000 | 21,000 | 21,000 | 21,000 | 19 |
| 2008/10/06 | 27,000 | 27,000 | 24,000 | 24,000 | 30 |
| 2008/10/03 | 28,992 | 28,992 | 26,800 | 27,000 | 52 |
| 2008/10/02 | 32,352 | 36,400 | 29,400 | 30,800 | 98 |
| 2008/10/01 | 29,512 | 32,400 | 29,000 | 32,400 | 42 |
| 2008/09/30 | 27,000 | 29,500 | 27,000 | 29,500 | 46 |
| 2008/09/29 | 27,000 | 29,000 | 27,000 | 29,000 | 46 |
| 2008/09/26 | 26,700 | 27,300 | 25,500 | 27,300 | 13 |
| 2008/09/25 | 25,900 | 26,300 | 25,600 | 26,292 | 9 |
| 2008/09/24 | 24,600 | 27,400 | 24,600 | 25,000 | 19 |
| 2008/09/22 | 26,500 | 26,700 | 25,800 | 26,700 | 23 |
| 2008/09/19 | 27,400 | 27,400 | 24,652 | 25,800 | 28 |
| 2008/09/18 | 26,500 | 27,000 | 26,452 | 27,000 | 19 |
| 2008/09/17 | 25,500 | 26,500 | 25,000 | 26,500 | 14 |
| 2008/09/16 | 25,300 | 27,500 | 25,300 | 27,000 | 26 |
| 2008/09/12 | 27,000 | 28,000 | 27,000 | 28,000 | 11 |
| 2008/09/11 | 27,500 | 27,500 | 27,000 | 27,000 | 5 |
| 2008/09/10 | 27,100 | 27,752 | 27,100 | 27,500 | 12 |
| 2008/09/09 | 28,060 | 28,060 | 27,000 | 27,100 | 8 |
| 2008/09/08 | 27,500 | 28,052 | 27,152 | 28,052 | 8 |
| 2008/09/05 | 30,000 | 30,000 | 28,100 | 30,000 | 18 |
| 2008/09/04 | 30,500 | 30,500 | 30,000 | 30,500 | 12 |
| 2008/09/03 | 30,000 | 30,800 | 30,000 | 30,100 | 20 |
| 2008/09/02 | 26,400 | 29,200 | 26,400 | 29,200 | 37 |
| 2008/09/01 | 27,000 | 27,000 | 26,000 | 26,400 | 19 |
| 2008/08/29 | 28,720 | 28,720 | 28,000 | 28,012 | 11 |
| 2008/08/28 | 30,800 | 30,800 | 28,720 | 28,720 | 11 |
| 2008/08/27 | 28,400 | 30,252 | 27,900 | 30,200 | 10 |
| 2008/08/26 | 32,252 | 32,252 | 27,800 | 29,300 | 18 |
| 2008/08/25 | 27,500 | 29,952 | 27,200 | 29,952 | 13 |
| 2008/08/22 | 27,752 | 28,400 | 27,100 | 28,400 | 10 |
| 2008/08/21 | 26,540 | 27,600 | 26,540 | 27,300 | 6 |
| 2008/08/20 | 27,800 | 27,800 | 27,800 | 27,800 | 4 |
| 2008/08/19 | 26,800 | 27,800 | 26,800 | 27,800 | 23 |
| 2008/08/18 | 28,000 | 28,000 | 28,000 | 28,000 | 5 |
| 2008/08/15 | 27,212 | 28,392 | 27,000 | 27,752 | 23 |
| 2008/08/14 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2008/08/13 | 28,860 | 29,500 | 27,000 | 27,500 | 13 |
| 2008/08/12 | 28,900 | 29,800 | 28,000 | 28,000 | 11 |
| 2008/08/11 | 29,500 | 30,000 | 29,012 | 29,900 | 20 |
| 2008/08/08 | 31,000 | 31,400 | 30,200 | 30,900 | 7 |
| 2008/08/07 | 30,052 | 31,200 | 30,000 | 30,100 | 7 |
| 2008/08/06 | 30,552 | 30,700 | 30,000 | 30,000 | 9 |
| 2008/08/05 | 31,100 | 31,100 | 30,300 | 30,300 | 23 |
| 2008/08/04 | 30,000 | 30,000 | 28,100 | 28,100 | 24 |
| 2008/08/01 | 32,000 | 32,000 | 30,300 | 31,200 | 33 |
| 2008/07/31 | 32,600 | 32,800 | 32,500 | 32,800 | 12 |
| 2008/07/30 | 34,152 | 34,900 | 32,500 | 32,500 | 22 |
| 2008/07/29 | 33,500 | 33,500 | 33,000 | 33,500 | 35 |
| 2008/07/28 | 34,500 | 35,000 | 32,552 | 33,000 | 74 |
| 2008/07/25 | 37,900 | 37,900 | 35,600 | 36,500 | 70 |
| 2008/07/24 | 35,600 | 36,900 | 34,552 | 36,900 | 72 |
| 2008/07/23 | 34,100 | 34,700 | 34,052 | 34,700 | 13 |
| 2008/07/22 | 32,800 | 34,300 | 32,800 | 34,100 | 59 |
| 2008/07/18 | 35,300 | 36,900 | 35,000 | 36,800 | 49 |
| 2008/07/17 | 39,700 | 39,700 | 35,300 | 35,300 | 103 |
| 2008/07/16 | 40,652 | 40,652 | 38,952 | 39,300 | 27 |
| 2008/07/15 | 41,000 | 41,200 | 40,000 | 40,800 | 16 |
| 2008/07/14 | 41,800 | 41,800 | 39,800 | 40,452 | 15 |
| 2008/07/11 | 40,552 | 41,000 | 40,552 | 41,000 | 6 |
| 2008/07/10 | 42,252 | 42,252 | 40,152 | 40,300 | 13 |
| 2008/07/09 | 41,800 | 42,252 | 41,500 | 42,252 | 27 |
| 2008/07/08 | 43,500 | 44,000 | 42,200 | 42,200 | 12 |
| 2008/07/07 | 44,000 | 44,000 | 42,500 | 42,500 | 15 |
| 2008/07/04 | 44,100 | 44,700 | 43,000 | 44,000 | 18 |
| 2008/07/03 | 45,000 | 45,000 | 44,000 | 44,500 | 9 |
| 2008/07/02 | 45,500 | 45,500 | 45,452 | 45,452 | 4 |
| 2008/07/01 | 46,000 | 46,000 | 45,000 | 45,500 | 9 |
| 2008/06/30 | 48,000 | 48,000 | 45,800 | 46,000 | 19 |
| 2008/06/27 | 43,000 | 45,800 | 43,000 | 45,800 | 50 |
| 2008/06/26 | 46,500 | 47,300 | 46,100 | 46,452 | 10 |
| 2008/06/25 | 44,752 | 49,000 | 44,752 | 49,000 | 19 |
| 2008/06/24 | 45,500 | 46,752 | 45,400 | 46,752 | 95 |
| 2008/06/20 | 49,752 | 51,100 | 49,752 | 50,400 | 24 |
| 2008/06/19 | 50,100 | 51,000 | 49,700 | 49,700 | 17 |
| 2008/06/18 | 53,500 | 53,500 | 51,000 | 51,000 | 24 |
| 2008/06/17 | 49,800 | 51,000 | 49,600 | 51,000 | 24 |
| 2008/06/16 | 50,900 | 51,100 | 50,500 | 50,500 | 44 |
| 2008/06/13 | 50,200 | 53,300 | 49,700 | 53,200 | 12 |
| 2008/06/12 | 52,200 | 52,700 | 52,200 | 52,700 | 12 |
| 2008/06/11 | 50,500 | 52,100 | 49,800 | 52,100 | 20 |
| 2008/06/10 | 52,000 | 52,100 | 51,000 | 51,000 | 43 |
| 2008/06/09 | 50,100 | 52,000 | 49,100 | 52,000 | 13 |
| 2008/06/06 | 52,500 | 53,600 | 52,500 | 52,900 | 43 |
| 2008/06/05 | 53,200 | 54,000 | 53,000 | 54,000 | 23 |
| 2008/06/04 | 56,000 | 56,000 | 53,500 | 55,400 | 19 |
| 2008/06/03 | 54,500 | 57,800 | 54,500 | 55,000 | 64 |
| 2008/06/02 | 52,000 | 55,500 | 52,000 | 55,500 | 25 |
| 2008/05/30 | 49,600 | 51,000 | 48,000 | 50,000 | 80 |
| 2008/05/29 | 47,500 | 49,952 | 47,100 | 49,600 | 35 |
| 2008/05/28 | 46,700 | 48,200 | 45,700 | 46,900 | 77 |
| 2008/05/27 | 45,000 | 47,000 | 45,000 | 45,100 | 52 |
| 2008/05/26 | 45,000 | 48,600 | 45,000 | 48,600 | 113 |
| 2008/05/23 | 43,000 | 44,100 | 42,600 | 43,000 | 44 |
| 2008/05/22 | 39,100 | 43,952 | 38,000 | 43,952 | 304 |
| 2008/05/16 | 60,000 | 60,000 | 59,900 | 59,900 | 23 |
| 2008/05/15 | 58,500 | 60,000 | 58,000 | 60,000 | 62 |
| 2008/05/14 | 57,000 | 58,000 | 57,000 | 58,000 | 3 |
| 2008/05/13 | 59,500 | 60,000 | 58,100 | 58,100 | 76 |
| 2008/05/12 | 59,100 | 59,100 | 55,500 | 58,000 | 38 |
| 2008/05/09 | 55,000 | 58,600 | 55,000 | 58,600 | 77 |
| 2008/05/08 | 53,100 | 54,800 | 53,000 | 54,800 | 78 |
| 2008/05/07 | 52,400 | 53,800 | 52,400 | 53,600 | 31 |
| 2008/05/02 | 51,000 | 52,900 | 51,000 | 52,900 | 37 |
| 2008/05/01 | 51,800 | 52,500 | 50,000 | 51,500 | 105 |
| 2008/04/30 | 47,000 | 50,800 | 47,000 | 50,800 | 66 |
| 2008/04/28 | 46,000 | 46,800 | 45,000 | 46,800 | 83 |
| 2008/04/25 | 45,000 | 46,000 | 44,800 | 45,652 | 63 |
| 2008/04/24 | 44,500 | 44,952 | 43,600 | 44,952 | 12 |
| 2008/04/23 | 43,600 | 43,800 | 42,500 | 43,600 | 13 |
| 2008/04/22 | 43,752 | 44,152 | 43,600 | 44,000 | 6 |
| 2008/04/21 | 44,500 | 45,000 | 44,000 | 45,000 | 13 |
| 2008/04/18 | 41,500 | 44,000 | 41,500 | 44,000 | 47 |
| 2008/04/17 | 43,500 | 43,900 | 43,452 | 43,900 | 18 |
| 2008/04/16 | 42,500 | 43,500 | 42,500 | 43,500 | 4 |
| 2008/04/15 | 40,552 | 43,500 | 40,552 | 43,500 | 12 |
| 2008/04/14 | 43,500 | 43,500 | 43,500 | 43,500 | 3 |
| 2008/04/11 | 41,000 | 43,500 | 41,000 | 42,752 | 6 |
| 2008/04/10 | 43,300 | 43,300 | 41,000 | 41,000 | 5 |
| 2008/04/09 | 43,452 | 43,452 | 43,400 | 43,400 | 3 |
| 2008/04/08 | 43,000 | 43,000 | 42,800 | 42,800 | 40 |
| 2008/04/07 | 40,100 | 43,500 | 40,100 | 42,800 | 24 |
| 2008/04/04 | 41,300 | 43,500 | 40,052 | 43,500 | 33 |
| 2008/04/03 | 42,800 | 42,900 | 41,700 | 42,500 | 9 |
| 2008/04/02 | 40,000 | 42,800 | 40,000 | 42,800 | 31 |
| 2008/04/01 | 41,000 | 41,000 | 40,800 | 40,800 | 20 |
| 2008/03/31 | 40,700 | 43,100 | 40,600 | 43,000 | 50 |
| 2008/03/28 | 38,300 | 39,500 | 37,500 | 39,100 | 15 |
| 2008/03/27 | 36,200 | 38,052 | 36,200 | 38,052 | 19 |
| 2008/03/26 | 36,200 | 37,200 | 36,200 | 37,000 | 15 |
| 2008/03/25 | 35,600 | 37,300 | 35,600 | 37,300 | 27 |
| 2008/03/24 | 37,152 | 37,400 | 34,900 | 36,000 | 24 |
| 2008/03/21 | 36,500 | 37,000 | 35,700 | 37,000 | 31 |
| 2008/03/19 | 35,400 | 37,000 | 33,000 | 36,500 | 54 |
| 2008/03/18 | 36,500 | 37,100 | 34,200 | 34,200 | 23 |
| 2008/03/17 | 37,400 | 37,400 | 36,000 | 37,000 | 26 |
| 2008/03/14 | 39,000 | 39,400 | 36,500 | 36,600 | 53 |
| 2008/03/13 | 40,400 | 41,400 | 39,000 | 39,000 | 35 |
| 2008/03/12 | 41,500 | 41,800 | 40,300 | 41,500 | 60 |
| 2008/03/11 | 40,152 | 43,500 | 39,600 | 41,500 | 63 |
| 2008/03/10 | 41,752 | 43,000 | 41,500 | 41,800 | 52 |
| 2008/03/07 | 43,200 | 44,252 | 43,000 | 43,000 | 42 |
| 2008/03/06 | 45,452 | 47,052 | 43,300 | 44,000 | 57 |
| 2008/03/05 | 48,400 | 48,400 | 45,052 | 45,452 | 68 |
| 2008/03/04 | 49,100 | 49,100 | 46,552 | 46,800 | 29 |
| 2008/03/03 | 49,052 | 49,800 | 47,852 | 49,800 | 27 |
| 2008/02/29 | 50,000 | 50,000 | 49,300 | 49,300 | 7 |
| 2008/02/28 | 50,300 | 50,400 | 49,500 | 49,500 | 49 |
| 2008/02/27 | 52,000 | 52,000 | 49,900 | 50,200 | 44 |
| 2008/02/26 | 52,100 | 52,900 | 51,600 | 51,600 | 7 |
| 2008/02/25 | 52,300 | 52,300 | 51,500 | 52,100 | 7 |
| 2008/02/22 | 52,200 | 52,800 | 51,500 | 51,500 | 17 |
| 2008/02/21 | 52,700 | 54,000 | 52,000 | 53,600 | 14 |
| 2008/02/20 | 53,100 | 53,800 | 52,500 | 53,800 | 19 |
| 2008/02/19 | 55,000 | 55,500 | 54,000 | 54,100 | 18 |
| 2008/02/18 | 52,600 | 55,000 | 51,500 | 55,000 | 34 |
| 2008/02/15 | 47,600 | 52,500 | 47,100 | 52,000 | 65 |
| 2008/02/14 | 49,000 | 49,000 | 47,000 | 48,500 | 19 |
| 2008/02/13 | 50,100 | 50,300 | 49,500 | 49,600 | 30 |
| 2008/02/12 | 51,700 | 51,700 | 50,500 | 50,800 | 44 |
| 2008/02/08 | 51,500 | 52,800 | 51,200 | 51,600 | 29 |
| 2008/02/07 | 52,100 | 52,100 | 51,600 | 51,700 | 46 |
| 2008/02/06 | 53,000 | 54,200 | 52,000 | 54,000 | 29 |
| 2008/02/05 | 54,500 | 56,100 | 53,500 | 55,500 | 25 |
| 2008/02/04 | 54,600 | 55,000 | 54,200 | 55,000 | 5 |
| 2008/02/01 | 55,000 | 55,100 | 55,000 | 55,100 | 2 |
| 2008/01/31 | 57,000 | 57,000 | 54,300 | 55,000 | 30 |
| 2008/01/30 | 59,500 | 60,000 | 58,500 | 58,500 | 13 |
| 2008/01/29 | 56,100 | 58,900 | 56,000 | 58,900 | 9 |
| 2008/01/28 | 57,500 | 58,000 | 57,400 | 57,500 | 9 |
| 2008/01/25 | 54,200 | 58,000 | 54,000 | 57,100 | 55 |
| 2008/01/24 | 54,000 | 54,500 | 54,000 | 54,200 | 23 |
| 2008/01/23 | 53,800 | 53,800 | 53,500 | 53,600 | 46 |
| 2008/01/22 | 53,000 | 53,900 | 51,500 | 53,900 | 50 |
| 2008/01/21 | 53,500 | 54,300 | 53,000 | 53,500 | 70 |
| 2008/01/18 | 51,500 | 54,100 | 51,500 | 54,000 | 24 |
| 2008/01/17 | 52,000 | 54,000 | 50,500 | 53,000 | 81 |
| 2008/01/16 | 55,000 | 55,900 | 53,500 | 54,100 | 79 |
| 2008/01/15 | 56,500 | 56,500 | 55,000 | 56,000 | 61 |
| 2008/01/11 | 57,000 | 57,500 | 56,500 | 57,500 | 83 |
| 2008/01/10 | 57,500 | 57,500 | 57,100 | 57,500 | 24 |
| 2008/01/09 | 57,800 | 58,000 | 57,500 | 58,000 | 24 |
| 2008/01/08 | 57,000 | 57,500 | 56,000 | 57,500 | 36 |
| 2008/01/07 | 55,900 | 57,500 | 55,900 | 57,000 | 10 |