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 |
---|---|---|---|---|---|
2016/12/30 | 412 | 420 | 408 | 417 | 154,900 |
2016/12/29 | 419 | 419 | 410 | 413 | 148,800 |
2016/12/28 | 415 | 420 | 414 | 420 | 170,000 |
2016/12/27 | 412 | 416 | 410 | 415 | 212,700 |
2016/12/26 | 406 | 413 | 403 | 410 | 274,900 |
2016/12/22 | 410 | 411 | 398 | 399 | 328,900 |
2016/12/21 | 411 | 418 | 410 | 410 | 269,100 |
2016/12/20 | 408 | 416 | 408 | 413 | 141,800 |
2016/12/19 | 417 | 418 | 411 | 411 | 191,500 |
2016/12/16 | 418 | 421 | 416 | 416 | 139,700 |
2016/12/15 | 422 | 428 | 417 | 418 | 286,200 |
2016/12/14 | 420 | 427 | 417 | 420 | 451,600 |
2016/12/13 | 435 | 443 | 428 | 439 | 269,800 |
2016/12/12 | 424 | 437 | 424 | 437 | 253,900 |
2016/12/09 | 415 | 423 | 412 | 421 | 154,200 |
2016/12/08 | 420 | 423 | 414 | 416 | 124,000 |
2016/12/07 | 422 | 424 | 416 | 419 | 119,500 |
2016/12/06 | 419 | 428 | 419 | 421 | 105,800 |
2016/12/05 | 418 | 424 | 416 | 418 | 155,600 |
2016/12/02 | 431 | 433 | 422 | 424 | 225,300 |
2016/12/01 | 445 | 450 | 434 | 434 | 220,800 |
2016/11/30 | 447 | 457 | 441 | 442 | 304,000 |
2016/11/29 | 443 | 458 | 440 | 450 | 477,100 |
2016/11/28 | 435 | 440 | 431 | 438 | 159,900 |
2016/11/25 | 447 | 449 | 427 | 436 | 458,900 |
2016/11/24 | 440 | 447 | 437 | 440 | 294,500 |
2016/11/22 | 440 | 449 | 433 | 437 | 313,500 |
2016/11/21 | 426 | 454 | 426 | 447 | 701,100 |
2016/11/18 | 425 | 429 | 421 | 424 | 157,400 |
2016/11/17 | 425 | 425 | 415 | 425 | 196,900 |
2016/11/16 | 425 | 433 | 422 | 426 | 212,500 |
2016/11/15 | 412 | 423 | 407 | 423 | 154,600 |
2016/11/14 | 400 | 419 | 400 | 412 | 183,400 |
2016/11/11 | 414 | 414 | 402 | 407 | 173,700 |
2016/11/10 | 418 | 423 | 409 | 415 | 315,200 |
2016/11/09 | 423 | 425 | 361 | 403 | 724,700 |
2016/11/08 | 422 | 423 | 418 | 420 | 165,200 |
2016/11/07 | 423 | 425 | 408 | 417 | 295,200 |
2016/11/04 | 420 | 426 | 415 | 420 | 277,300 |
2016/11/02 | 444 | 448 | 426 | 430 | 405,100 |
2016/11/01 | 451 | 465 | 441 | 446 | 524,600 |
2016/10/31 | 446 | 457 | 443 | 449 | 679,400 |
2016/10/28 | 437 | 447 | 435 | 441 | 335,600 |
2016/10/27 | 435 | 442 | 430 | 433 | 142,100 |
2016/10/26 | 425 | 445 | 425 | 440 | 301,100 |
2016/10/25 | 436 | 436 | 423 | 427 | 247,700 |
2016/10/24 | 434 | 444 | 426 | 437 | 515,700 |
2016/10/21 | 440 | 448 | 434 | 435 | 281,500 |
2016/10/20 | 440 | 445 | 438 | 440 | 202,700 |
2016/10/19 | 438 | 452 | 437 | 444 | 481,000 |
2016/10/18 | 430 | 459 | 429 | 445 | 1,254,500 |
2016/10/17 | 424 | 427 | 420 | 423 | 161,900 |
2016/10/14 | 416 | 435 | 415 | 419 | 392,700 |
2016/10/13 | 430 | 430 | 415 | 419 | 193,500 |
2016/10/12 | 433 | 434 | 422 | 427 | 328,100 |
2016/10/11 | 450 | 454 | 440 | 440 | 236,500 |
2016/10/07 | 461 | 463 | 442 | 444 | 357,700 |
2016/10/06 | 480 | 484 | 452 | 458 | 1,223,100 |
2016/10/05 | 422 | 470 | 419 | 468 | 1,503,100 |
2016/10/04 | 429 | 433 | 412 | 420 | 598,800 |
2016/10/03 | 470 | 474 | 444 | 444 | 969,600 |
2016/09/30 | 448 | 467 | 434 | 451 | 1,350,500 |
2016/09/29 | 427 | 447 | 418 | 442 | 1,175,500 |
2016/09/28 | 422 | 432 | 401 | 424 | 535,200 |
2016/09/27 | 398 | 420 | 395 | 418 | 630,200 |
2016/09/26 | 399 | 399 | 390 | 394 | 205,000 |
2016/09/23 | 385 | 390 | 382 | 388 | 244,100 |
2016/09/21 | 376 | 385 | 376 | 384 | 169,300 |
2016/09/20 | 381 | 386 | 375 | 376 | 210,200 |
2016/09/16 | 369 | 386 | 369 | 379 | 137,300 |
2016/09/15 | 386 | 391 | 366 | 372 | 400,000 |
2016/09/14 | 408 | 416 | 390 | 390 | 924,000 |
2016/09/13 | 420 | 440 | 412 | 440 | 1,965,700 |
2016/09/12 | 400 | 408 | 389 | 396 | 262,900 |
2016/09/09 | 403 | 419 | 400 | 406 | 409,100 |
2016/09/08 | 406 | 410 | 396 | 401 | 239,500 |
2016/09/07 | 395 | 406 | 389 | 405 | 341,300 |
2016/09/06 | 390 | 398 | 390 | 398 | 291,100 |
2016/09/05 | 386 | 394 | 386 | 389 | 141,300 |
2016/09/02 | 376 | 392 | 375 | 386 | 265,800 |
2016/09/01 | 385 | 386 | 376 | 376 | 159,700 |
2016/08/31 | 370 | 384 | 370 | 384 | 194,200 |
2016/08/30 | 366 | 378 | 365 | 370 | 238,100 |
2016/08/29 | 370 | 370 | 364 | 364 | 106,900 |
2016/08/26 | 366 | 383 | 361 | 363 | 358,800 |
2016/08/25 | 370 | 391 | 365 | 367 | 730,500 |
2016/08/24 | 366 | 371 | 362 | 370 | 95,000 |
2016/08/23 | 369 | 370 | 364 | 366 | 52,500 |
2016/08/22 | 369 | 373 | 361 | 368 | 79,100 |
2016/08/19 | 354 | 394 | 354 | 369 | 709,400 |
2016/08/18 | 360 | 361 | 353 | 356 | 117,300 |
2016/08/17 | 367 | 373 | 364 | 364 | 145,400 |
2016/08/16 | 375 | 376 | 371 | 371 | 103,800 |
2016/08/15 | 379 | 379 | 372 | 374 | 94,400 |
2016/08/12 | 366 | 380 | 366 | 379 | 160,200 |
2016/08/10 | 360 | 369 | 359 | 366 | 92,000 |
2016/08/09 | 356 | 366 | 355 | 364 | 95,600 |
2016/08/08 | 356 | 369 | 351 | 358 | 221,200 |
2016/08/05 | 356 | 366 | 356 | 356 | 185,800 |
2016/08/04 | 370 | 375 | 356 | 360 | 312,200 |
2016/08/03 | 383 | 385 | 369 | 369 | 375,300 |
2016/08/02 | 388 | 394 | 383 | 388 | 316,200 |
2016/08/01 | 386 | 394 | 383 | 389 | 225,800 |
2016/07/29 | 389 | 389 | 381 | 388 | 247,900 |
2016/07/28 | 380 | 419 | 378 | 387 | 1,153,000 |
2016/07/27 | 384 | 392 | 377 | 382 | 442,600 |
2016/07/26 | 375 | 382 | 373 | 376 | 287,500 |
2016/07/25 | 381 | 385 | 373 | 375 | 391,600 |
2016/07/22 | 387 | 398 | 383 | 384 | 442,700 |
2016/07/21 | 386 | 408 | 381 | 396 | 669,500 |
2016/07/20 | 381 | 398 | 380 | 390 | 798,600 |
2016/07/19 | 405 | 409 | 391 | 391 | 929,700 |
2016/07/15 | 425 | 433 | 402 | 413 | 2,794,500 |
2016/07/14 | 479 | 485 | 465 | 465 | 2,249,800 |
2016/07/13 | 593 | 610 | 565 | 565 | 2,078,100 |
2016/07/12 | 624 | 639 | 580 | 613 | 5,277,300 |
2016/07/11 | 586 | 644 | 561 | 644 | 9,216,500 |
2016/07/08 | 477 | 557 | 474 | 546 | 5,576,400 |
2016/07/07 | 525 | 530 | 463 | 477 | 959,600 |
2016/07/06 | 496 | 519 | 493 | 517 | 727,500 |
2016/07/05 | 499 | 526 | 487 | 526 | 1,276,800 |
2016/07/04 | 491 | 503 | 485 | 497 | 929,700 |
2016/07/01 | 432 | 489 | 431 | 483 | 962,400 |
2016/06/30 | 445 | 473 | 429 | 433 | 1,023,200 |
2016/06/29 | 368 | 441 | 368 | 441 | 266,400 |
2016/06/28 | 350 | 366 | 345 | 361 | 121,900 |
2016/06/27 | 335 | 365 | 335 | 360 | 293,100 |
2016/06/24 | 390 | 390 | 300 | 336 | 574,200 |
2016/06/23 | 367 | 385 | 358 | 371 | 241,500 |
2016/06/22 | 371 | 382 | 364 | 367 | 162,800 |
2016/06/21 | 364 | 395 | 364 | 386 | 236,300 |
2016/06/20 | 365 | 379 | 362 | 369 | 238,100 |
2016/06/17 | 363 | 364 | 329 | 350 | 219,800 |
2016/06/16 | 378 | 385 | 337 | 348 | 447,400 |
2016/06/15 | 371 | 385 | 370 | 377 | 277,700 |
2016/06/14 | 420 | 421 | 362 | 370 | 710,200 |
2016/06/13 | 475 | 477 | 412 | 421 | 991,600 |
2016/06/10 | 489 | 495 | 479 | 492 | 262,500 |
2016/06/09 | 480 | 489 | 477 | 488 | 309,400 |
2016/06/08 | 460 | 473 | 460 | 472 | 176,200 |
2016/06/07 | 453 | 461 | 452 | 459 | 90,100 |
2016/06/06 | 450 | 456 | 449 | 452 | 81,400 |
2016/06/03 | 451 | 464 | 447 | 459 | 246,800 |
2016/06/02 | 458 | 460 | 453 | 454 | 122,800 |
2016/06/01 | 469 | 469 | 456 | 458 | 176,900 |
2016/05/31 | 468 | 472 | 463 | 466 | 97,900 |
2016/05/30 | 461 | 472 | 461 | 467 | 97,300 |
2016/05/27 | 462 | 471 | 461 | 461 | 116,400 |
2016/05/26 | 470 | 472 | 462 | 468 | 140,200 |
2016/05/25 | 476 | 482 | 472 | 473 | 119,200 |
2016/05/24 | 487 | 494 | 479 | 479 | 124,000 |
2016/05/23 | 482 | 491 | 479 | 488 | 243,500 |
2016/05/20 | 468 | 483 | 468 | 479 | 138,900 |
2016/05/19 | 465 | 478 | 460 | 468 | 129,900 |
2016/05/18 | 481 | 485 | 461 | 467 | 259,600 |
2016/05/17 | 451 | 496 | 451 | 483 | 366,100 |
2016/05/16 | 472 | 474 | 454 | 456 | 184,800 |
2016/05/13 | 472 | 480 | 461 | 477 | 140,700 |
2016/05/12 | 486 | 492 | 474 | 476 | 164,100 |
2016/05/11 | 484 | 494 | 482 | 491 | 142,500 |
2016/05/10 | 505 | 505 | 481 | 484 | 239,700 |
2016/05/09 | 488 | 498 | 484 | 497 | 204,800 |
2016/05/06 | 470 | 483 | 470 | 480 | 164,300 |
2016/05/02 | 454 | 472 | 450 | 469 | 179,000 |
2016/04/28 | 487 | 490 | 465 | 470 | 308,500 |
2016/04/27 | 479 | 495 | 477 | 491 | 229,600 |
2016/04/26 | 501 | 515 | 471 | 487 | 382,100 |
2016/04/25 | 504 | 513 | 499 | 501 | 238,700 |
2016/04/22 | 510 | 518 | 491 | 508 | 530,800 |
2016/04/21 | 515 | 520 | 502 | 511 | 444,100 |
2016/04/20 | 540 | 568 | 501 | 505 | 1,105,000 |
2016/04/19 | 528 | 556 | 525 | 542 | 1,173,200 |
2016/04/18 | 496 | 537 | 496 | 519 | 796,200 |
2016/04/15 | 510 | 519 | 493 | 516 | 611,100 |
2016/04/14 | 495 | 510 | 491 | 510 | 910,200 |
2016/04/13 | 479 | 494 | 474 | 484 | 406,900 |
2016/04/12 | 482 | 496 | 466 | 471 | 625,600 |
2016/04/11 | 475 | 485 | 460 | 466 | 288,900 |
2016/04/08 | 411 | 480 | 411 | 459 | 551,600 |
2016/04/07 | 414 | 432 | 410 | 419 | 236,400 |
2016/04/06 | 430 | 432 | 411 | 422 | 232,800 |
2016/04/05 | 472 | 474 | 435 | 436 | 272,700 |
2016/04/04 | 451 | 470 | 445 | 464 | 169,900 |
2016/04/01 | 470 | 474 | 451 | 454 | 235,000 |
2016/03/31 | 480 | 485 | 474 | 478 | 272,800 |
2016/03/30 | 457 | 480 | 455 | 474 | 365,300 |
2016/03/29 | 440 | 461 | 439 | 459 | 207,800 |
2016/03/28 | 431 | 505 | 431 | 448 | 1,218,800 |
2016/03/25 | 449 | 451 | 428 | 434 | 304,000 |
2016/03/24 | 460 | 460 | 445 | 449 | 128,100 |
2016/03/23 | 459 | 465 | 454 | 459 | 133,300 |
2016/03/22 | 460 | 479 | 453 | 458 | 235,200 |
2016/03/18 | 461 | 468 | 447 | 453 | 316,700 |
2016/03/17 | 474 | 500 | 457 | 469 | 789,600 |
2016/03/16 | 435 | 517 | 431 | 496 | 3,376,100 |
2016/03/15 | 443 | 444 | 431 | 437 | 411,500 |
2016/03/14 | 402 | 420 | 398 | 419 | 476,100 |
2016/03/11 | 380 | 401 | 380 | 394 | 298,300 |
2016/03/10 | 382 | 390 | 376 | 384 | 136,400 |
2016/03/09 | 375 | 382 | 370 | 375 | 112,400 |
2016/03/08 | 386 | 387 | 368 | 375 | 236,400 |
2016/03/07 | 390 | 393 | 381 | 382 | 197,600 |
2016/03/04 | 377 | 390 | 374 | 390 | 200,500 |
2016/03/03 | 375 | 379 | 370 | 377 | 121,700 |
2016/03/02 | 374 | 384 | 366 | 370 | 156,400 |
2016/03/01 | 363 | 374 | 357 | 366 | 118,900 |
2016/02/29 | 357 | 366 | 357 | 363 | 76,000 |
2016/02/26 | 357 | 360 | 352 | 353 | 85,300 |
2016/02/25 | 351 | 368 | 351 | 353 | 110,700 |
2016/02/24 | 351 | 373 | 345 | 357 | 171,200 |
2016/02/23 | 379 | 382 | 357 | 358 | 205,600 |
2016/02/22 | 364 | 379 | 364 | 372 | 220,400 |
2016/02/19 | 350 | 377 | 345 | 372 | 277,100 |
2016/02/18 | 335 | 348 | 335 | 343 | 221,300 |
2016/02/17 | 338 | 351 | 328 | 332 | 175,800 |
2016/02/16 | 320 | 348 | 316 | 338 | 195,800 |
2016/02/15 | 316 | 329 | 310 | 325 | 236,400 |
2016/02/12 | 302 | 319 | 300 | 300 | 453,400 |
2016/02/10 | 355 | 359 | 320 | 329 | 253,700 |
2016/02/09 | 362 | 370 | 351 | 351 | 341,800 |
2016/02/08 | 360 | 392 | 360 | 383 | 278,700 |
2016/02/05 | 389 | 389 | 369 | 374 | 259,300 |
2016/02/04 | 375 | 409 | 372 | 395 | 557,500 |
2016/02/03 | 382 | 382 | 371 | 374 | 230,800 |
2016/02/02 | 373 | 405 | 372 | 384 | 601,700 |
2016/02/01 | 362 | 384 | 356 | 381 | 355,500 |
2016/01/29 | 361 | 369 | 353 | 361 | 197,000 |
2016/01/28 | 350 | 370 | 350 | 361 | 187,500 |
2016/01/27 | 353 | 359 | 349 | 351 | 197,500 |
2016/01/26 | 352 | 357 | 346 | 347 | 242,500 |
2016/01/25 | 356 | 365 | 350 | 360 | 279,900 |
2016/01/22 | 350 | 356 | 345 | 354 | 304,600 |
2016/01/21 | 369 | 381 | 337 | 338 | 470,100 |
2016/01/20 | 385 | 418 | 364 | 365 | 782,200 |
2016/01/19 | 380 | 396 | 380 | 387 | 203,100 |
2016/01/18 | 375 | 390 | 370 | 377 | 386,600 |
2016/01/15 | 408 | 421 | 401 | 401 | 428,900 |
2016/01/14 | 406 | 411 | 397 | 404 | 321,600 |
2016/01/13 | 405 | 433 | 402 | 419 | 456,300 |
2016/01/12 | 408 | 468 | 396 | 397 | 1,040,800 |
2016/01/08 | 397 | 431 | 393 | 416 | 563,200 |
2016/01/07 | 402 | 409 | 400 | 401 | 167,200 |
2016/01/06 | 415 | 420 | 401 | 402 | 197,900 |
2016/01/05 | 414 | 420 | 411 | 412 | 177,300 |
2016/01/04 | 418 | 433 | 412 | 420 | 292,800 |