日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 31,652 32,052 31,000 31,000 83
2009/12/29 31,752 33,400 31,700 32,452 49
2009/12/28 32,200 33,900 32,000 32,700 80
2009/12/25 31,700 34,300 31,400 33,000 65
2009/12/24 33,200 33,200 31,200 32,100 118
2009/12/22 34,700 34,700 32,000 34,000 159
2009/12/21 34,200 35,000 33,400 34,000 230
2009/12/18 37,900 38,000 34,500 37,400 141
2009/12/17 35,900 35,900 33,800 34,300 147
2009/12/16 39,500 39,500 35,452 37,800 540
2009/12/15 39,452 39,452 37,100 39,452 557
2009/12/14 31,852 35,452 31,852 35,452 354
2009/12/11 28,752 31,452 28,000 31,452 743
2009/12/10 26,200 28,452 26,200 28,452 104
2009/12/09 25,000 25,800 24,500 25,452 34
2009/12/08 23,600 25,000 23,500 25,000 37
2009/12/07 24,192 24,500 24,052 24,500 31
2009/12/04 24,800 24,800 23,100 24,492 73
2009/12/03 26,000 26,152 24,612 25,100 100
2009/12/02 26,292 27,800 26,212 26,752 296
2009/12/01 30,900 30,900 28,500 29,000 960
2009/11/30 27,860 27,860 27,860 27,860 146
2009/11/27 24,860 24,860 24,860 24,860 63
2009/11/25 19,860 19,860 19,860 19,860 28
2009/11/24 17,860 17,860 17,860 17,860 3
2009/11/20 18,020 19,420 18,020 18,252 24
2009/11/19 18,452 19,612 18,352 19,420 22
2009/11/18 19,200 19,200 18,312 18,912 31
2009/11/17 22,900 22,900 21,000 21,000 29
2009/11/16 21,492 22,300 21,192 22,300 61
2009/11/13 20,612 21,500 19,100 21,452 37
2009/11/12 20,100 20,100 20,000 20,000 9
2009/11/11 21,000 21,000 20,012 20,032 27
2009/11/10 22,000 22,000 22,000 22,000 2
2009/11/09 21,500 21,900 21,000 21,900 26
2009/11/06 22,900 23,000 22,100 22,100 31
2009/11/05 22,000 22,400 21,500 22,400 28
2009/11/04 22,300 22,900 21,500 22,000 87
2009/11/02 20,492 23,500 20,492 23,300 79
2009/10/30 19,300 20,500 19,300 20,500 20
2009/10/29 18,200 20,500 18,200 18,852 50
2009/10/28 18,512 18,900 18,000 18,900 50
2009/10/27 18,000 18,600 18,000 18,500 17
2009/10/26 18,500 18,900 18,100 18,500 23
2009/10/23 18,200 18,600 18,200 18,500 58
2009/10/22 17,900 18,000 17,712 17,712 6
2009/10/21 17,532 18,552 17,500 17,752 50
2009/10/20 17,512 17,840 17,512 17,700 25
2009/10/19 17,800 17,800 17,800 17,800 4
2009/10/16 17,392 17,800 17,392 17,400 11
2009/10/15 17,400 17,652 17,392 17,500 29
2009/10/14 17,512 17,600 17,300 17,400 16
2009/10/13 17,700 17,700 17,100 17,500 17
2009/10/09 17,200 17,700 16,712 17,700 34
2009/10/08 18,000 18,300 17,800 18,000 55
2009/10/07 16,992 17,100 16,600 17,000 31
2009/10/06 16,620 17,000 16,600 16,992 29
2009/10/05 17,100 17,100 16,600 16,600 65
2009/10/02 18,800 18,800 17,700 17,700 71
2009/10/01 20,000 20,000 18,600 18,800 38
2009/09/30 21,020 21,020 20,000 20,000 26
2009/09/29 21,052 21,500 21,052 21,500 9
2009/09/28 22,000 22,000 21,400 21,800 12
2009/09/25 22,052 22,320 22,000 22,000 25
2009/09/24 22,012 22,060 22,012 22,052 9
2009/09/18 22,752 22,852 22,012 22,612 15
2009/09/17 22,752 23,080 22,752 22,872 49
2009/09/16 22,552 22,952 22,552 22,660 15
2009/09/15 22,820 22,820 22,412 22,420 31
2009/09/14 21,992 23,192 21,992 22,220 120
2009/09/11 23,500 24,992 23,500 24,992 41
2009/09/10 23,212 24,000 23,212 24,000 21
2009/09/09 24,400 24,800 24,400 24,652 20
2009/09/08 23,720 23,720 23,212 23,232 51
2009/09/07 23,712 23,732 23,700 23,720 30
2009/09/04 24,000 24,000 23,620 23,632 17
2009/09/03 23,700 24,300 23,612 23,612 11
2009/09/02 24,400 24,572 23,900 24,300 11
2009/09/01 24,292 25,000 24,052 25,000 17
2009/08/31 25,492 25,492 25,492 25,492 7
2009/08/28 24,200 25,500 24,000 25,492 28
2009/08/27 23,900 24,800 23,800 24,500 24
2009/08/26 23,400 23,900 23,300 23,500 23
2009/08/25 23,492 23,512 23,192 23,500 11
2009/08/24 23,000 23,700 23,000 23,700 5
2009/08/21 23,800 23,800 22,900 23,000 13
2009/08/20 24,300 24,300 21,800 22,900 118
2009/08/19 23,312 24,300 23,312 24,000 5
2009/08/18 24,100 24,500 23,200 23,200 53
2009/08/17 25,332 25,500 24,652 24,652 33
2009/08/14 26,000 26,000 25,320 25,332 6
2009/08/13 25,500 26,000 25,212 26,000 33
2009/08/12 25,352 25,500 25,200 25,500 41
2009/08/11 25,492 26,200 25,200 26,200 29
2009/08/10 25,900 25,912 25,492 25,492 36
2009/08/07 26,000 26,000 25,900 25,912 14
2009/08/06 26,512 26,512 26,000 26,012 25
2009/08/05 26,500 26,500 26,500 26,500 7
2009/08/04 26,500 27,000 26,500 26,500 6
2009/08/03 27,000 27,000 26,500 26,500 11
2009/07/31 27,000 28,300 27,000 27,180 10
2009/07/30 26,520 28,320 26,520 28,320 27
2009/07/29 27,192 27,500 27,192 27,192 3
2009/07/28 26,200 27,400 26,200 27,300 8
2009/07/27 28,400 28,400 28,000 28,000 14
2009/07/24 26,712 28,100 26,000 28,100 61
2009/07/23 26,760 27,000 26,512 26,512 11
2009/07/22 27,752 28,000 26,460 26,760 19
2009/07/21 28,152 28,152 28,152 28,152 2
2009/07/17 25,592 28,200 25,592 28,200 59
2009/07/16 24,900 28,000 24,900 27,992 38
2009/07/15 25,912 25,912 24,752 25,492 23
2009/07/14 23,700 25,900 22,300 25,900 62
2009/07/13 26,500 26,500 25,200 25,200 53
2009/07/10 27,500 27,652 27,000 27,100 43
2009/07/09 28,000 28,000 27,800 27,800 44
2009/07/08 28,392 28,400 27,712 28,300 26
2009/07/07 27,912 28,780 27,800 27,800 14
2009/07/06 28,000 28,600 27,500 28,200 86
2009/07/03 28,232 29,300 28,000 28,740 49
2009/07/02 28,212 28,800 28,200 28,532 12
2009/07/01 28,400 29,000 28,100 28,292 48
2009/06/30 28,500 28,900 28,200 28,200 17
2009/06/29 29,000 29,000 28,000 28,000 43
2009/06/26 28,360 28,800 28,360 28,800 10
2009/06/25 28,272 28,272 27,600 28,100 31
2009/06/24 28,500 28,992 27,700 27,972 37
2009/06/23 29,700 29,700 28,212 28,700 24
2009/06/22 30,100 30,100 28,200 30,000 42
2009/06/19 28,800 30,000 28,700 30,000 22
2009/06/18 30,400 30,400 28,600 29,700 80
2009/06/17 30,152 31,400 30,152 30,400 16
2009/06/16 32,000 32,000 30,052 30,052 45
2009/06/15 32,000 32,400 31,500 31,900 85
2009/06/12 33,000 34,000 32,000 33,800 34
2009/06/11 31,700 32,000 31,200 32,000 25
2009/06/10 32,000 32,600 31,700 31,700 55
2009/06/09 33,200 33,500 32,200 32,200 68
2009/06/08 30,600 32,500 30,300 32,500 186
2009/06/05 29,200 30,000 28,900 30,000 73
2009/06/04 29,000 29,452 29,000 29,452 2
2009/06/03 29,200 29,300 29,000 29,300 17
2009/06/02 30,552 30,700 28,500 28,900 88
2009/06/01 29,252 30,000 29,252 30,000 71
2009/05/29 28,560 28,952 28,040 28,952 16
2009/05/28 28,180 29,000 28,032 28,220 55
2009/05/27 26,920 28,000 26,920 28,000 81
2009/05/26 27,992 28,200 27,200 28,120 46
2009/05/25 26,520 26,532 26,032 26,520 81
2009/05/22 26,532 26,652 26,512 26,520 22
2009/05/21 27,500 27,500 26,900 27,000 79
2009/05/20 28,020 28,100 27,800 27,800 38
2009/05/19 28,400 28,500 28,012 28,020 61
2009/05/18 29,500 29,500 28,400 28,400 21
2009/05/15 30,000 30,000 28,600 28,600 50
2009/05/14 28,600 29,000 28,500 28,900 9
2009/05/13 28,332 28,500 28,112 28,500 4
2009/05/12 29,800 29,800 28,600 28,600 17
2009/05/11 30,900 31,000 29,200 29,200 29
2009/05/08 30,000 30,100 29,500 29,800 22
2009/05/07 31,100 31,100 30,000 30,000 8
2009/05/01 30,700 30,700 30,100 30,100 9
2009/04/30 30,100 30,352 29,352 30,300 27
2009/04/28 31,500 32,000 30,100 31,300 47
2009/04/27 31,100 31,100 31,100 31,100 2
2009/04/24 29,200 31,000 29,200 30,900 50
2009/04/23 28,200 29,000 28,200 29,000 2
2009/04/22 29,200 29,400 28,100 29,000 12
2009/04/21 28,300 28,300 28,000 28,000 3
2009/04/20 28,500 28,900 28,000 28,252 14
2009/04/17 28,320 29,500 28,320 28,552 32
2009/04/16 28,300 28,800 28,300 28,320 9
2009/04/14 29,040 29,040 28,300 28,300 14
2009/04/13 29,000 29,000 28,500 28,500 3
2009/04/10 28,400 29,000 27,660 29,000 30
2009/04/09 28,500 28,600 27,200 27,500 25
2009/04/08 28,000 28,892 28,000 28,500 7
2009/04/07 28,300 28,700 28,020 28,020 59
2009/04/06 29,512 29,812 28,800 29,200 48
2009/04/03 30,852 30,852 29,500 29,500 22
2009/04/02 31,100 31,100 29,900 29,900 32
2009/04/01 30,300 31,500 30,300 31,500 8
2009/03/31 32,200 32,600 31,000 31,000 31
2009/03/30 29,860 32,052 29,860 31,300 48
2009/03/27 29,000 31,000 29,000 30,252 42
2009/03/26 28,100 29,100 28,100 29,000 23
2009/03/25 29,500 29,500 29,000 29,000 19
2009/03/24 28,500 29,700 28,500 29,520 18
2009/03/23 28,912 29,900 28,800 28,800 40
2009/03/19 29,300 30,000 29,300 29,600 40
2009/03/18 31,000 31,200 30,000 30,000 58
2009/03/17 31,000 31,300 31,000 31,000 12
2009/03/16 29,800 31,000 29,800 31,000 28
2009/03/13 29,900 31,300 29,900 31,000 15
2009/03/12 30,400 31,700 30,400 31,700 11
2009/03/11 30,400 32,500 30,400 31,500 34
2009/03/10 31,000 31,500 30,000 31,200 16
2009/03/09 30,600 31,000 30,600 31,000 16
2009/03/06 29,200 31,200 29,200 31,200 8
2009/03/05 31,000 31,500 30,500 31,000 46
2009/03/04 30,852 31,000 30,852 30,852 24
2009/03/03 29,000 30,852 29,000 30,852 40
2009/03/02 32,000 32,100 30,100 30,100 33
2009/02/27 31,952 32,100 31,952 32,000 45
2009/02/26 31,000 31,700 31,000 31,700 40
2009/02/25 31,000 31,300 31,000 31,000 18
2009/02/24 29,792 30,700 29,000 30,500 33
2009/02/23 33,452 33,452 29,700 30,000 133
2009/02/20 32,452 33,000 32,000 32,552 136
2009/02/19 31,000 31,900 31,000 31,800 108
2009/02/18 31,000 31,800 30,400 30,400 50
2009/02/17 31,400 32,000 31,400 31,700 50
2009/02/16 31,200 31,600 30,400 31,452 24
2009/02/13 30,152 32,000 28,000 32,000 166
2009/02/12 32,600 32,600 30,500 32,000 62
2009/02/10 32,952 33,452 30,000 32,352 117
2009/02/09 30,152 34,000 30,152 32,900 114
2009/02/06 30,000 32,900 28,800 30,552 51
2009/02/05 34,900 36,900 31,000 31,000 335
2009/02/04 34,100 36,500 33,500 35,000 296
2009/02/03 30,052 33,000 30,000 32,500 100
2009/02/02 30,000 30,552 28,500 30,000 130
2009/01/30 28,400 30,700 28,400 30,000 81
2009/01/29 28,300 29,000 28,300 28,400 14
2009/01/28 28,012 28,300 28,000 28,300 26
2009/01/27 27,600 28,300 27,000 28,300 25
2009/01/26 26,000 27,000 26,000 27,000 18
2009/01/23 26,000 26,252 26,000 26,000 60
2009/01/22 26,000 26,152 26,000 26,052 53
2009/01/21 25,500 26,000 23,500 25,500 136
2009/01/20 25,252 25,352 25,252 25,252 31
2009/01/19 25,500 26,020 25,500 25,600 9
2009/01/16 25,500 25,512 25,500 25,500 25
2009/01/15 25,212 26,400 23,200 26,400 48
2009/01/14 25,512 25,512 25,500 25,512 36
2009/01/13 25,300 26,000 25,000 25,500 135
2009/01/09 24,200 25,300 24,200 25,300 60
2009/01/08 24,900 25,400 24,500 24,500 53
2009/01/07 24,020 25,500 23,500 25,500 99
2009/01/06 23,512 24,800 23,512 24,012 42
2009/01/05 22,720 23,320 22,712 23,320 13

このページの先頭へ