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
2010/12/30 21,200 22,500 21,160 22,280 78
2010/12/29 23,000 23,152 22,200 22,200 40
2010/12/28 22,000 22,780 21,500 22,780 53
2010/12/27 22,380 22,700 22,000 22,012 26
2010/12/24 23,000 23,000 22,500 22,800 6
2010/12/22 23,180 23,180 22,500 23,140 67
2010/12/21 22,360 23,200 22,332 23,200 44
2010/12/20 23,652 23,652 22,500 23,232 62
2010/12/17 23,500 23,700 23,200 23,652 19
2010/12/16 23,300 23,800 23,012 23,500 93
2010/12/15 23,300 23,312 22,832 23,000 171
2010/12/14 25,752 25,752 23,800 24,100 310
2010/12/13 26,792 26,792 25,780 26,752 53
2010/12/10 24,612 26,152 24,612 25,792 70
2010/12/09 26,812 26,820 24,612 25,500 157
2010/12/08 26,800 28,000 26,120 26,312 219
2010/12/07 25,532 29,200 25,500 26,300 537
2010/12/06 24,012 28,000 23,900 26,000 552
2010/12/03 21,220 23,900 21,220 23,400 162
2010/12/02 20,112 22,800 20,112 21,200 179
2010/12/01 20,320 20,372 20,012 20,100 16
2010/11/30 19,900 20,800 19,620 19,992 50
2010/11/29 19,872 20,500 19,872 20,300 131
2010/11/26 19,132 19,480 19,000 19,152 35
2010/11/25 19,400 19,912 19,200 19,532 53
2010/11/24 19,000 19,892 18,300 19,800 73
2010/11/22 18,880 19,200 18,512 19,200 33
2010/11/19 19,000 19,000 18,500 18,880 29
2010/11/18 18,300 18,400 17,772 18,400 66
2010/11/17 18,500 18,652 18,100 18,600 9
2010/11/16 18,992 19,000 18,100 18,100 18
2010/11/15 19,172 19,172 18,380 18,380 19
2010/11/12 19,052 19,200 18,300 19,180 59
2010/11/11 17,480 18,952 17,400 18,652 78
2010/11/10 17,000 17,480 16,660 17,480 67
2010/11/09 16,860 16,992 16,512 16,980 31
2010/11/08 16,500 16,852 16,112 16,740 37
2010/11/05 15,980 16,552 15,980 16,552 46
2010/11/04 16,352 16,380 16,000 16,380 10
2010/11/02 16,352 16,400 15,900 16,352 37
2010/11/01 16,700 16,712 16,300 16,352 88
2010/10/29 17,020 17,232 16,652 16,712 17
2010/10/28 16,692 17,300 16,620 16,620 44
2010/10/27 16,612 17,000 16,600 16,632 22
2010/10/26 16,700 17,012 16,512 17,012 123
2010/10/25 17,092 17,940 16,812 17,500 24
2010/10/22 15,900 17,500 15,800 17,492 90
2010/10/21 16,100 16,452 15,800 16,452 38
2010/10/20 17,000 17,000 16,012 16,500 48
2010/10/19 16,900 16,900 16,900 16,900 5
2010/10/18 16,452 16,900 16,452 16,900 33
2010/10/15 17,300 17,500 16,812 16,812 67
2010/10/14 16,720 17,300 16,720 17,300 27
2010/10/13 17,500 17,500 17,000 17,000 22
2010/10/12 16,920 17,480 16,800 17,000 27
2010/10/08 17,400 17,400 16,700 16,712 70
2010/10/07 17,112 17,760 16,700 17,760 124
2010/10/06 18,480 18,480 17,512 17,912 57
2010/10/05 18,100 18,420 18,012 18,292 28
2010/10/04 18,072 18,872 18,072 18,500 22
2010/10/01 19,000 19,700 18,060 18,872 45
2010/09/30 19,352 19,352 19,000 19,000 8
2010/09/29 18,700 19,000 18,700 19,000 11
2010/09/28 18,300 18,700 18,200 18,652 32
2010/09/27 18,800 18,800 17,500 18,700 40
2010/09/24 18,240 18,700 18,000 18,552 33
2010/09/22 19,300 19,300 18,000 18,212 135
2010/09/21 20,000 20,200 19,700 19,700 38
2010/09/17 19,952 20,352 19,720 20,352 51
2010/09/16 19,612 19,960 19,500 19,932 40
2010/09/15 20,300 20,492 19,752 19,752 53
2010/09/14 21,552 21,552 20,352 20,992 27
2010/09/13 22,900 22,900 20,300 21,052 144
2010/09/10 22,000 23,500 22,000 22,800 63
2010/09/09 20,192 21,000 19,000 21,000 74
2010/09/08 20,200 20,200 19,700 20,192 8
2010/09/07 20,000 20,000 19,992 19,992 2
2010/09/06 19,900 20,000 18,900 20,000 29
2010/09/03 19,152 19,500 18,492 19,500 81
2010/09/02 20,000 20,000 19,120 19,900 15
2010/09/01 19,052 20,000 19,052 20,000 27
2010/08/31 20,600 20,600 19,372 19,612 103
2010/08/30 19,900 20,600 19,700 20,600 72
2010/08/27 19,500 19,700 19,500 19,700 21
2010/08/26 20,020 20,100 19,120 19,520 50
2010/08/25 20,000 21,472 20,000 20,200 62
2010/08/24 21,500 21,772 21,000 21,500 23
2010/08/23 21,512 21,900 21,500 21,900 17
2010/08/20 21,500 22,052 21,500 21,700 56
2010/08/19 22,500 22,692 21,500 21,820 68
2010/08/18 23,800 23,800 23,800 23,800 1
2010/08/17 21,700 23,300 21,700 23,300 23
2010/08/16 22,200 23,200 22,200 23,200 23
2010/08/13 22,800 22,800 20,552 22,700 16
2010/08/12 22,100 22,800 21,500 22,800 35
2010/08/11 22,700 23,000 22,520 23,000 10
2010/08/10 23,900 23,900 22,800 23,200 6
2010/08/09 23,800 23,800 23,800 23,800 1
2010/08/06 23,400 23,400 23,300 23,300 2
2010/08/05 23,900 23,900 23,900 23,900 4
2010/08/04 23,800 23,900 23,000 23,500 34
2010/08/03 23,520 23,800 23,500 23,800 12
2010/08/02 23,700 24,100 23,600 24,000 10
2010/07/30 23,800 24,792 23,560 24,200 29
2010/07/29 23,800 24,752 23,800 24,752 21
2010/07/28 24,620 25,000 24,620 25,000 7
2010/07/27 25,200 25,400 24,092 25,400 18
2010/07/26 24,032 24,992 23,300 24,992 35
2010/07/23 24,252 25,532 24,252 25,532 10
2010/07/22 25,000 25,600 24,200 24,212 18
2010/07/21 25,000 25,600 24,300 25,492 22
2010/07/20 24,900 25,300 24,200 25,300 49
2010/07/16 26,600 26,600 25,700 26,400 31
2010/07/15 25,300 26,552 25,300 26,552 10
2010/07/14 25,512 26,300 25,512 26,300 4
2010/07/13 25,500 25,772 25,272 25,772 9
2010/07/12 25,300 26,500 25,152 26,500 11
2010/07/09 26,800 26,800 26,452 26,800 5
2010/07/08 26,900 26,900 26,900 26,900 2
2010/07/07 26,000 26,800 26,000 26,800 10
2010/07/06 27,300 27,300 26,500 27,000 24
2010/07/05 26,800 26,800 26,800 26,800 1
2010/07/02 25,992 26,500 25,980 26,492 13
2010/07/01 25,000 26,000 25,000 26,000 7
2010/06/30 24,900 26,000 24,000 26,000 45
2010/06/29 23,800 25,800 23,800 25,800 19
2010/06/28 25,492 25,500 24,300 24,300 19
2010/06/25 25,800 25,992 25,000 25,992 35
2010/06/24 26,000 26,000 26,000 26,000 2
2010/06/23 26,280 26,280 26,280 26,280 1
2010/06/22 26,000 26,600 25,600 26,500 30
2010/06/21 26,852 26,852 26,500 26,500 5
2010/06/18 26,000 26,000 25,020 25,852 60
2010/06/17 26,800 26,800 26,200 26,200 35
2010/06/16 26,900 27,392 26,652 27,192 18
2010/06/15 27,000 27,200 26,320 26,800 39
2010/06/14 26,500 27,200 26,000 26,500 52
2010/06/11 26,800 26,800 26,172 26,500 59
2010/06/10 27,800 27,800 27,500 27,500 4
2010/06/09 28,000 28,100 27,020 27,020 35
2010/06/08 26,800 28,000 26,500 28,000 49
2010/06/07 26,300 27,600 26,300 27,512 48
2010/06/04 28,300 28,300 27,000 27,000 26
2010/06/03 28,200 28,600 27,000 28,500 37
2010/06/02 28,000 28,500 27,000 27,700 28
2010/06/01 28,292 28,292 27,600 28,000 18
2010/05/31 26,000 27,500 26,000 27,400 41
2010/05/28 25,000 26,800 25,000 26,800 27
2010/05/27 24,200 25,000 24,012 25,000 19
2010/05/26 26,300 26,300 24,312 24,312 26
2010/05/25 25,100 25,960 24,952 24,952 78
2010/05/24 25,000 25,100 24,880 25,100 24
2010/05/21 25,000 25,352 23,820 25,352 256
2010/05/20 27,612 27,632 26,000 26,000 124
2010/05/19 27,192 27,192 26,612 27,112 56
2010/05/18 27,800 27,812 27,020 27,200 122
2010/05/17 28,552 28,952 27,800 28,812 87
2010/05/14 29,260 29,500 29,232 29,300 60
2010/05/13 29,100 30,400 29,100 30,252 51
2010/05/12 30,000 30,000 28,700 29,500 64
2010/05/11 31,800 31,952 28,100 30,000 163
2010/05/10 30,500 31,400 30,500 31,400 12
2010/05/07 29,452 31,500 28,600 31,052 169
2010/05/06 33,100 33,100 32,100 32,252 51
2010/04/30 33,000 33,200 32,100 33,100 88
2010/04/28 33,000 33,052 32,500 32,500 21
2010/04/27 32,852 33,200 32,000 33,200 122
2010/04/26 31,552 33,300 31,500 33,152 68
2010/04/23 31,800 32,700 31,500 32,200 83
2010/04/22 30,552 32,252 30,552 32,000 81
2010/04/21 30,000 31,700 30,000 31,600 90
2010/04/20 32,800 33,100 29,800 30,000 413
2010/04/19 34,300 34,300 32,100 33,100 173
2010/04/16 33,952 35,100 33,052 33,900 541
2010/04/15 33,600 34,100 33,200 33,500 215
2010/04/14 33,752 34,000 32,900 34,000 200
2010/04/13 34,100 34,100 33,000 33,052 119
2010/04/12 33,800 33,900 32,400 33,900 269
2010/04/09 34,000 34,800 32,552 33,800 293
2010/04/08 35,600 38,800 33,000 34,000 2,332
2010/04/07 32,752 35,400 32,752 34,900 1,005
2010/04/06 32,800 32,800 31,500 32,500 214
2010/04/05 31,352 32,600 31,300 32,600 234
2010/04/02 32,500 33,500 31,200 31,800 266
2010/04/01 33,300 34,800 31,500 32,500 475
2010/03/31 31,000 35,300 31,000 34,000 870
2010/03/30 30,600 31,400 30,000 31,000 184
2010/03/29 30,000 30,700 29,800 30,652 221
2010/03/26 31,552 34,000 30,000 31,400 964
2010/03/25 28,120 29,152 28,040 29,152 129
2010/03/24 28,560 28,800 28,220 28,400 153
2010/03/23 30,000 30,000 27,800 28,132 413
2010/03/19 30,500 31,200 29,052 30,400 484
2010/03/18 31,500 32,000 29,500 30,200 977
2010/03/17 28,600 32,900 28,600 32,900 2,545
2010/03/16 27,300 28,100 27,020 27,900 121
2010/03/15 27,680 28,660 27,100 27,500 95
2010/03/12 28,952 29,000 27,760 28,700 68
2010/03/11 27,852 28,752 27,852 28,000 14
2010/03/10 27,852 28,500 27,852 28,000 19
2010/03/09 28,500 29,000 28,000 28,000 28
2010/03/08 28,012 28,880 27,700 28,852 43
2010/03/05 28,320 28,532 27,820 28,512 18
2010/03/04 28,500 28,500 27,752 28,500 146
2010/03/03 28,112 29,500 28,000 29,500 25
2010/03/02 29,500 29,500 28,000 28,000 50
2010/03/01 28,880 29,900 28,880 29,000 8
2010/02/26 29,000 30,300 28,800 28,800 26
2010/02/25 29,600 30,252 28,800 29,500 98
2010/02/24 28,300 30,300 28,200 30,300 92
2010/02/23 30,700 32,000 30,000 30,000 118
2010/02/22 29,800 31,800 28,000 30,000 267
2010/02/19 26,152 31,200 26,152 31,200 512
2010/02/18 25,100 26,200 24,600 26,200 48
2010/02/17 25,000 25,500 23,512 25,500 60
2010/02/16 25,000 25,000 25,000 25,000 1
2010/02/15 24,992 25,000 24,012 25,000 26
2010/02/12 24,012 25,000 23,800 25,000 13
2010/02/10 24,700 24,700 24,700 24,700 1
2010/02/09 24,992 25,200 23,992 25,200 23
2010/02/08 23,852 25,000 23,852 25,000 13
2010/02/05 24,100 24,300 23,200 24,300 60
2010/02/04 25,600 26,000 24,500 25,500 81
2010/02/03 25,892 25,892 25,800 25,800 2
2010/02/02 26,000 26,000 24,000 25,400 32
2010/02/01 25,152 26,000 25,152 25,300 14
2010/01/29 25,500 26,000 24,500 26,000 45
2010/01/28 25,312 25,700 25,200 25,500 49
2010/01/27 27,000 27,000 25,300 25,900 58
2010/01/26 27,000 27,800 26,600 26,800 38
2010/01/25 26,792 27,500 26,500 27,500 32
2010/01/22 26,500 26,792 26,000 26,792 138
2010/01/21 27,052 28,000 27,000 27,500 39
2010/01/20 27,100 28,000 27,000 28,000 24
2010/01/19 27,192 27,932 27,032 27,400 31
2010/01/18 27,920 28,352 26,612 27,692 61
2010/01/15 28,400 28,500 27,900 27,920 134
2010/01/14 29,432 29,500 28,000 29,500 45
2010/01/13 29,052 29,452 28,980 29,452 10
2010/01/12 28,700 29,552 28,700 29,552 14
2010/01/08 29,700 29,700 29,000 29,692 16
2010/01/07 28,700 30,000 28,600 28,700 37
2010/01/06 27,800 30,500 27,800 30,400 47
2010/01/05 29,552 29,552 27,500 28,052 78
2010/01/04 30,052 31,000 28,300 30,252 82

このページの先頭へ