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
2011/12/30 32,800 33,000 30,652 30,852 1,371
2011/12/29 34,200 34,200 34,200 34,200 1,258
2011/12/28 29,200 29,952 29,000 29,172 113
2011/12/27 29,012 30,000 28,860 29,012 277
2011/12/26 30,800 30,900 29,000 29,780 314
2011/12/22 31,000 31,152 30,052 30,552 129
2011/12/21 33,000 33,300 30,600 31,000 337
2011/12/20 31,000 33,452 30,552 32,300 618
2011/12/19 30,000 31,500 29,300 30,452 309
2011/12/16 29,792 31,952 29,792 29,852 519
2011/12/15 30,352 30,600 29,252 29,840 623
2011/12/14 33,500 33,500 31,600 32,252 501
2011/12/13 35,000 36,400 33,700 34,000 849
2011/12/12 31,400 37,400 30,000 36,252 2,420
2011/12/09 29,380 32,000 29,152 30,400 864
2011/12/08 29,652 29,652 28,800 29,052 207
2011/12/07 29,000 29,700 29,000 29,132 155
2011/12/06 30,000 30,000 28,852 29,500 377
2011/12/05 31,000 31,000 29,860 30,352 609
2011/12/02 32,300 33,700 30,652 31,352 1,503
2011/12/01 29,700 33,700 29,000 33,700 2,026
2011/11/30 29,392 29,880 28,500 28,700 170
2011/11/29 28,852 29,392 28,020 29,392 430
2011/11/28 28,700 30,852 28,700 29,460 388
2011/11/25 28,452 29,500 28,452 28,552 302
2011/11/24 30,300 30,300 28,332 28,332 555
2011/11/22 31,400 31,900 29,980 30,300 455
2011/11/21 31,700 32,000 30,052 30,252 595
2011/11/18 32,052 32,400 31,100 31,700 744
2011/11/17 36,352 36,352 32,352 32,752 864
2011/11/16 36,252 37,800 32,400 36,300 687
2011/11/15 36,200 37,500 36,000 36,300 431
2011/11/14 36,300 39,000 36,100 37,252 874
2011/11/11 35,300 38,800 34,152 37,000 1,603
2011/11/10 34,800 35,652 33,600 35,152 723
2011/11/09 39,300 39,452 36,500 36,900 692
2011/11/08 37,700 43,000 36,152 37,200 2,736
2011/11/07 38,152 38,500 35,600 37,000 1,306
2011/11/04 40,000 43,000 39,252 39,552 1,405
2011/11/02 39,700 45,552 39,252 40,300 4,744
2011/11/01 42,400 42,400 37,452 39,000 2,281
2011/10/31 43,000 44,200 40,300 42,000 2,351
2011/10/28 52,000 54,300 43,152 43,152 3,441
2011/10/27 52,300 52,400 46,100 49,300 3,842
2011/10/26 42,600 45,352 42,600 45,352 2,169
2011/10/25 32,752 38,352 32,052 38,352 2,060
2011/10/24 33,200 35,000 30,200 31,352 3,088
2011/10/21 35,300 45,800 34,252 36,000 5,379
2011/10/20 35,300 38,800 34,000 38,800 3,964
2011/10/19 31,800 31,800 31,800 31,800 307
2011/10/18 26,800 26,800 26,800 26,800 151
2011/10/17 21,200 21,800 21,200 21,800 350
2011/10/14 17,800 17,972 17,800 17,800 7
2011/10/13 17,112 17,980 17,100 17,800 17
2011/10/12 17,800 17,800 17,400 17,400 13
2011/10/11 17,200 17,500 16,932 17,500 8
2011/10/07 17,320 17,320 16,920 16,980 5
2011/10/06 16,800 17,040 16,800 17,040 17
2011/10/05 16,952 17,512 16,952 17,512 17
2011/10/04 17,200 17,352 17,200 17,352 3
2011/10/03 17,400 17,400 17,000 17,300 5
2011/09/30 17,000 17,100 17,000 17,000 20
2011/09/29 17,200 17,500 17,052 17,052 8
2011/09/28 17,100 17,100 17,100 17,100 2
2011/09/27 17,000 17,000 16,700 16,700 24
2011/09/26 18,052 18,052 16,600 16,700 78
2011/09/22 18,300 18,320 18,200 18,272 17
2011/09/21 18,072 18,400 18,012 18,400 18
2011/09/20 0 0 0 18,300 0
2011/09/16 18,712 18,712 18,092 18,300 46
2011/09/15 18,952 19,100 18,700 18,700 19
2011/09/14 20,292 20,292 18,800 19,980 13
2011/09/13 19,012 19,992 19,012 19,992 12
2011/09/12 19,932 20,300 19,600 20,300 14
2011/09/09 18,520 20,300 18,520 20,000 42
2011/09/08 19,000 19,100 18,500 18,500 27
2011/09/07 18,500 19,000 18,500 19,000 13
2011/09/06 18,332 18,340 18,332 18,340 10
2011/09/05 18,500 18,512 18,300 18,312 12
2011/09/02 18,800 18,992 18,400 18,900 28
2011/09/01 18,400 18,500 18,100 18,332 9
2011/08/31 18,340 18,480 18,072 18,480 37
2011/08/30 18,352 18,352 18,032 18,340 19
2011/08/29 18,000 18,332 18,000 18,012 30
2011/08/26 18,692 18,692 18,632 18,632 7
2011/08/25 18,052 18,640 18,052 18,300 31
2011/08/24 17,900 17,900 17,900 17,900 2
2011/08/23 17,712 18,112 17,712 17,900 27
2011/08/22 18,512 18,512 18,200 18,200 24
2011/08/19 19,040 19,120 18,552 18,552 12
2011/08/18 19,040 19,040 19,040 19,040 3
2011/08/17 18,600 18,600 18,420 18,420 2
2011/08/16 18,652 19,000 18,500 19,000 16
2011/08/15 18,700 18,700 18,500 18,700 13
2011/08/12 18,000 18,800 17,852 18,800 29
2011/08/11 17,012 17,832 17,012 17,832 22
2011/08/10 17,212 17,612 17,172 17,180 63
2011/08/09 18,252 18,252 17,072 17,352 51
2011/08/08 18,452 18,452 18,000 18,000 13
2011/08/05 18,000 19,000 18,000 18,400 49
2011/08/04 19,372 19,740 18,600 19,352 31
2011/08/03 19,152 19,652 18,572 18,972 43
2011/08/02 19,180 19,652 18,820 19,552 23
2011/08/01 19,112 19,352 18,600 19,192 12
2011/07/29 18,952 19,300 18,112 18,312 69
2011/07/28 19,100 19,380 19,100 19,352 18
2011/07/27 19,500 19,992 19,492 19,992 18
2011/07/26 19,772 20,000 19,772 20,000 21
2011/07/25 19,500 19,852 19,480 19,480 9
2011/07/22 19,972 19,972 19,380 19,900 5
2011/07/21 19,392 19,760 19,132 19,760 22
2011/07/20 19,052 19,400 19,052 19,400 51
2011/07/19 19,252 19,752 19,000 19,752 47
2011/07/15 19,520 19,520 19,272 19,272 23
2011/07/14 19,532 19,892 19,532 19,820 15
2011/07/13 19,752 20,140 19,500 19,500 46
2011/07/12 20,220 20,220 19,820 20,140 89
2011/07/11 20,072 20,240 20,052 20,180 19
2011/07/08 19,912 20,072 19,832 20,072 59
2011/07/07 19,932 20,052 19,812 20,052 18
2011/07/06 20,180 20,180 19,912 20,152 30
2011/07/05 20,240 20,240 19,972 20,192 12
2011/07/04 19,872 20,252 19,872 20,252 46
2011/07/01 19,872 19,872 19,872 19,872 5
2011/06/30 20,452 20,452 19,712 20,372 14
2011/06/29 19,500 20,892 19,500 20,452 50
2011/06/28 19,512 20,000 19,460 19,460 45
2011/06/27 19,552 19,940 19,352 19,820 47
2011/06/24 19,600 19,952 19,332 19,952 27
2011/06/23 19,880 19,900 19,500 19,572 32
2011/06/22 19,612 20,400 19,612 19,952 16
2011/06/21 20,092 20,400 19,552 20,400 19
2011/06/20 20,400 20,500 19,500 20,000 31
2011/06/17 20,300 20,700 19,500 20,000 34
2011/06/16 19,172 21,000 19,172 20,352 76
2011/06/15 19,012 19,500 19,000 19,500 49
2011/06/14 19,400 19,432 18,752 19,400 78
2011/06/13 20,500 20,500 19,452 19,952 45
2011/06/10 19,080 20,100 19,000 20,000 80
2011/06/09 18,600 19,100 18,200 19,052 24
2011/06/08 18,452 18,612 18,100 18,612 55
2011/06/07 18,140 18,500 17,512 18,480 62
2011/06/06 18,992 18,992 18,300 18,400 31
2011/06/03 18,800 19,000 18,500 18,992 18
2011/06/02 18,540 18,800 18,500 18,800 6
2011/06/01 18,400 18,992 18,260 18,940 39
2011/05/31 18,880 18,880 18,432 18,800 39
2011/05/30 18,700 18,900 18,212 18,800 62
2011/05/27 19,000 19,200 18,500 18,552 66
2011/05/26 19,100 19,340 18,480 19,340 37
2011/05/25 20,840 21,340 18,200 18,912 186
2011/05/24 21,372 21,372 20,512 21,340 18
2011/05/23 21,392 21,392 20,300 21,360 59
2011/05/20 19,692 21,600 19,500 21,480 91
2011/05/19 19,800 23,300 18,000 20,192 400
2011/05/18 17,312 19,480 16,880 19,340 145
2011/05/17 17,700 17,700 16,500 17,480 123
2011/05/16 18,300 18,900 17,060 17,892 494
2011/05/13 17,200 20,400 17,200 20,400 319
2011/05/12 16,320 16,760 16,320 16,400 23
2011/05/11 16,712 16,712 16,092 16,700 41
2011/05/10 16,600 16,800 16,052 16,720 36
2011/05/09 16,732 17,000 16,500 17,000 30
2011/05/06 16,692 16,692 16,112 16,632 45
2011/05/02 16,732 16,732 16,072 16,692 56
2011/04/28 16,752 16,752 16,752 16,752 3
2011/04/27 16,672 16,832 16,100 16,500 42
2011/04/26 16,900 17,192 16,500 16,780 25
2011/04/25 16,700 16,900 16,312 16,892 28
2011/04/22 16,392 16,700 16,392 16,700 14
2011/04/21 16,800 16,800 16,792 16,792 6
2011/04/20 16,712 16,840 16,712 16,840 10
2011/04/19 16,400 16,692 16,400 16,552 30
2011/04/18 16,840 16,840 16,300 16,300 32
2011/04/15 16,600 16,992 16,412 16,700 33
2011/04/14 17,000 17,000 17,000 17,000 6
2011/04/13 16,992 17,000 16,992 17,000 11
2011/04/12 16,632 16,900 16,412 16,800 7
2011/04/11 17,000 17,032 16,320 17,032 43
2011/04/08 16,500 16,980 16,500 16,980 16
2011/04/07 17,100 17,100 16,720 17,072 5
2011/04/06 16,612 17,260 15,800 17,260 166
2011/04/05 17,200 17,300 16,100 17,300 25
2011/04/04 17,400 17,400 17,100 17,292 15
2011/04/01 17,400 17,400 17,292 17,400 12
2011/03/31 17,900 17,900 17,000 17,400 71
2011/03/30 17,380 17,892 17,312 17,500 18
2011/03/29 17,360 17,892 17,092 17,780 41
2011/03/28 17,400 17,992 17,392 17,900 16
2011/03/25 18,000 18,300 17,372 17,772 102
2011/03/24 17,432 17,780 17,180 17,732 40
2011/03/23 18,700 18,700 17,400 17,400 133
2011/03/22 18,792 19,592 17,500 17,500 46
2011/03/18 16,900 17,600 16,900 17,592 51
2011/03/17 15,572 16,772 15,500 16,752 27
2011/03/16 13,592 16,992 13,592 16,772 194
2011/03/15 14,792 14,792 14,792 14,792 113
2011/03/14 16,700 19,500 16,700 18,792 209
2011/03/11 20,852 21,800 20,700 21,700 46
2011/03/10 20,812 21,340 20,700 21,200 20
2011/03/09 21,000 21,200 20,852 21,180 58
2011/03/08 0 0 0 21,190 0
2011/03/07 21,000 21,192 20,800 21,192 42
2011/03/04 20,712 21,232 20,712 21,232 50
2011/03/03 21,400 21,472 21,000 21,200 13
2011/03/02 21,600 21,600 20,900 20,900 43
2011/03/01 21,620 21,720 21,100 21,600 71
2011/02/28 21,852 21,852 21,500 21,500 40
2011/02/25 21,480 22,112 21,300 21,852 42
2011/02/24 21,360 22,052 21,320 21,512 25
2011/02/23 22,300 22,300 22,280 22,280 3
2011/02/22 22,040 22,500 21,300 22,040 66
2011/02/21 22,200 22,392 21,520 22,212 128
2011/02/18 22,900 22,900 22,452 22,452 28
2011/02/17 22,320 22,992 21,872 22,892 27
2011/02/16 21,932 22,340 21,920 22,320 23
2011/02/15 22,260 22,500 22,000 22,032 37
2011/02/14 22,700 22,760 22,280 22,452 18
2011/02/10 22,500 22,772 22,240 22,772 27
2011/02/09 22,800 22,852 21,792 22,632 48
2011/02/08 22,300 22,960 22,060 22,300 13
2011/02/07 22,000 22,800 21,860 22,800 48
2011/02/04 21,500 22,500 21,100 22,500 71
2011/02/03 21,372 21,680 21,200 21,432 54
2011/02/02 21,500 21,992 21,052 21,992 19
2011/02/01 21,700 22,200 21,272 22,200 16
2011/01/31 21,512 22,012 21,400 21,700 112
2011/01/28 23,292 23,292 21,852 22,512 84
2011/01/27 22,700 23,300 22,660 23,300 29
2011/01/26 23,300 23,320 22,660 23,320 44
2011/01/25 23,852 23,892 22,652 23,400 80
2011/01/24 22,800 23,892 22,652 23,892 27
2011/01/21 22,920 23,400 22,700 23,000 49
2011/01/20 22,952 23,500 22,932 23,440 19
2011/01/19 22,940 23,440 22,932 23,400 47
2011/01/18 24,900 24,900 22,900 23,100 108
2011/01/17 25,800 25,800 24,812 24,900 127
2011/01/14 23,992 25,000 23,532 24,800 165
2011/01/13 23,400 23,800 23,172 23,800 89
2011/01/12 23,200 23,200 22,672 23,172 61
2011/01/11 23,200 23,200 22,632 23,000 61
2011/01/07 22,532 22,840 22,500 22,840 13
2011/01/06 22,512 23,292 22,512 22,720 37
2011/01/05 22,712 23,200 22,100 23,000 13
2011/01/04 22,160 23,300 21,432 22,712 29

このページの先頭へ