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 |
---|---|---|---|---|---|
2017/12/29 | 386 | 390 | 386 | 388 | 49,500 |
2017/12/28 | 389 | 391 | 387 | 387 | 65,700 |
2017/12/27 | 383 | 394 | 383 | 389 | 142,100 |
2017/12/26 | 384 | 385 | 382 | 383 | 207,700 |
2017/12/25 | 390 | 391 | 385 | 385 | 213,700 |
2017/12/22 | 392 | 392 | 385 | 390 | 232,300 |
2017/12/21 | 397 | 399 | 392 | 393 | 143,000 |
2017/12/20 | 392 | 401 | 389 | 401 | 318,800 |
2017/12/19 | 393 | 393 | 389 | 390 | 92,800 |
2017/12/18 | 393 | 393 | 388 | 391 | 105,500 |
2017/12/15 | 387 | 394 | 387 | 389 | 125,800 |
2017/12/14 | 385 | 398 | 384 | 393 | 211,300 |
2017/12/13 | 382 | 389 | 382 | 384 | 199,500 |
2017/12/12 | 390 | 395 | 389 | 393 | 177,000 |
2017/12/11 | 385 | 389 | 385 | 389 | 80,100 |
2017/12/08 | 385 | 386 | 383 | 385 | 54,300 |
2017/12/07 | 383 | 387 | 382 | 383 | 54,900 |
2017/12/06 | 386 | 389 | 382 | 383 | 83,900 |
2017/12/05 | 387 | 390 | 383 | 388 | 133,700 |
2017/12/04 | 393 | 393 | 386 | 388 | 50,800 |
2017/12/01 | 392 | 393 | 386 | 389 | 84,800 |
2017/11/30 | 386 | 393 | 384 | 392 | 147,500 |
2017/11/29 | 386 | 389 | 385 | 387 | 56,500 |
2017/11/28 | 390 | 390 | 386 | 386 | 86,900 |
2017/11/27 | 390 | 393 | 385 | 388 | 77,400 |
2017/11/24 | 394 | 394 | 389 | 390 | 72,800 |
2017/11/22 | 392 | 392 | 388 | 391 | 76,800 |
2017/11/21 | 393 | 394 | 392 | 392 | 43,300 |
2017/11/20 | 395 | 398 | 392 | 394 | 72,700 |
2017/11/17 | 390 | 394 | 390 | 392 | 66,500 |
2017/11/16 | 392 | 393 | 388 | 390 | 103,400 |
2017/11/15 | 396 | 398 | 382 | 390 | 213,600 |
2017/11/14 | 400 | 400 | 397 | 399 | 52,100 |
2017/11/13 | 401 | 402 | 398 | 401 | 115,000 |
2017/11/10 | 396 | 400 | 392 | 400 | 86,700 |
2017/11/09 | 402 | 402 | 398 | 399 | 146,400 |
2017/11/08 | 399 | 400 | 396 | 400 | 56,900 |
2017/11/07 | 403 | 403 | 399 | 399 | 113,400 |
2017/11/06 | 400 | 404 | 398 | 403 | 127,200 |
2017/11/02 | 401 | 401 | 399 | 399 | 90,800 |
2017/11/01 | 399 | 402 | 398 | 399 | 92,400 |
2017/10/31 | 399 | 404 | 399 | 400 | 141,800 |
2017/10/30 | 401 | 403 | 398 | 400 | 113,200 |
2017/10/27 | 395 | 407 | 394 | 403 | 463,700 |
2017/10/26 | 396 | 398 | 393 | 395 | 100,400 |
2017/10/25 | 399 | 400 | 395 | 396 | 85,900 |
2017/10/24 | 395 | 398 | 392 | 395 | 73,800 |
2017/10/23 | 397 | 397 | 394 | 396 | 59,600 |
2017/10/20 | 398 | 399 | 393 | 397 | 99,400 |
2017/10/19 | 396 | 402 | 396 | 399 | 93,600 |
2017/10/18 | 396 | 397 | 394 | 396 | 51,800 |
2017/10/17 | 395 | 398 | 394 | 398 | 44,300 |
2017/10/16 | 398 | 398 | 394 | 395 | 38,900 |
2017/10/13 | 396 | 401 | 396 | 399 | 62,600 |
2017/10/12 | 397 | 401 | 397 | 400 | 43,800 |
2017/10/11 | 402 | 403 | 397 | 397 | 103,700 |
2017/10/10 | 398 | 405 | 395 | 405 | 193,900 |
2017/10/06 | 392 | 398 | 392 | 397 | 60,300 |
2017/10/05 | 392 | 395 | 390 | 392 | 59,800 |
2017/10/04 | 393 | 395 | 390 | 394 | 95,500 |
2017/10/03 | 399 | 399 | 393 | 394 | 77,400 |
2017/10/02 | 396 | 400 | 394 | 398 | 125,200 |
2017/09/29 | 398 | 400 | 395 | 396 | 80,000 |
2017/09/28 | 401 | 403 | 397 | 402 | 124,200 |
2017/09/27 | 395 | 402 | 395 | 397 | 84,200 |
2017/09/26 | 397 | 399 | 392 | 395 | 97,700 |
2017/09/25 | 389 | 404 | 388 | 402 | 285,900 |
2017/09/22 | 385 | 390 | 384 | 388 | 156,700 |
2017/09/21 | 384 | 391 | 383 | 385 | 172,600 |
2017/09/20 | 385 | 387 | 383 | 383 | 91,100 |
2017/09/19 | 390 | 390 | 384 | 386 | 124,700 |
2017/09/15 | 380 | 385 | 379 | 385 | 108,800 |
2017/09/14 | 382 | 387 | 380 | 383 | 226,700 |
2017/09/13 | 383 | 389 | 380 | 384 | 645,300 |
2017/09/12 | 395 | 408 | 395 | 407 | 274,600 |
2017/09/11 | 383 | 393 | 383 | 391 | 89,100 |
2017/09/08 | 375 | 381 | 375 | 381 | 96,000 |
2017/09/07 | 386 | 400 | 378 | 379 | 188,600 |
2017/09/06 | 378 | 388 | 375 | 383 | 103,500 |
2017/09/05 | 393 | 393 | 374 | 378 | 292,700 |
2017/09/04 | 402 | 403 | 389 | 391 | 243,700 |
2017/09/01 | 400 | 407 | 400 | 405 | 80,800 |
2017/08/31 | 401 | 404 | 399 | 402 | 56,300 |
2017/08/30 | 407 | 407 | 400 | 401 | 53,500 |
2017/08/29 | 405 | 405 | 400 | 403 | 42,900 |
2017/08/28 | 403 | 409 | 401 | 409 | 79,900 |
2017/08/25 | 402 | 405 | 399 | 402 | 59,300 |
2017/08/24 | 397 | 404 | 397 | 401 | 45,900 |
2017/08/23 | 399 | 405 | 397 | 397 | 72,800 |
2017/08/22 | 395 | 400 | 395 | 398 | 50,600 |
2017/08/21 | 397 | 399 | 395 | 397 | 51,600 |
2017/08/18 | 400 | 403 | 397 | 398 | 68,300 |
2017/08/17 | 402 | 407 | 402 | 405 | 59,400 |
2017/08/16 | 393 | 406 | 393 | 406 | 124,100 |
2017/08/15 | 400 | 400 | 391 | 392 | 132,200 |
2017/08/14 | 390 | 402 | 384 | 397 | 188,500 |
2017/08/10 | 411 | 412 | 404 | 404 | 135,000 |
2017/08/09 | 416 | 417 | 412 | 413 | 112,400 |
2017/08/08 | 418 | 419 | 416 | 417 | 42,600 |
2017/08/07 | 420 | 420 | 415 | 418 | 49,900 |
2017/08/04 | 416 | 420 | 415 | 417 | 63,000 |
2017/08/03 | 421 | 421 | 417 | 418 | 105,300 |
2017/08/02 | 417 | 422 | 417 | 421 | 110,000 |
2017/08/01 | 422 | 430 | 418 | 418 | 140,700 |
2017/07/31 | 425 | 430 | 419 | 424 | 134,200 |
2017/07/28 | 434 | 435 | 423 | 424 | 151,600 |
2017/07/27 | 427 | 436 | 425 | 435 | 153,400 |
2017/07/26 | 431 | 431 | 425 | 427 | 115,800 |
2017/07/25 | 427 | 435 | 425 | 429 | 129,200 |
2017/07/24 | 428 | 429 | 424 | 426 | 99,700 |
2017/07/21 | 424 | 429 | 421 | 427 | 147,900 |
2017/07/20 | 440 | 443 | 425 | 425 | 757,000 |
2017/07/19 | 417 | 421 | 417 | 419 | 35,800 |
2017/07/18 | 420 | 420 | 417 | 417 | 62,400 |
2017/07/14 | 421 | 424 | 418 | 420 | 48,600 |
2017/07/13 | 431 | 433 | 420 | 420 | 169,200 |
2017/07/12 | 424 | 430 | 423 | 429 | 146,200 |
2017/07/11 | 419 | 427 | 418 | 425 | 170,400 |
2017/07/10 | 417 | 421 | 417 | 418 | 62,400 |
2017/07/07 | 419 | 419 | 416 | 417 | 72,200 |
2017/07/06 | 420 | 421 | 417 | 418 | 52,200 |
2017/07/05 | 422 | 422 | 417 | 421 | 111,400 |
2017/07/04 | 421 | 423 | 417 | 417 | 117,100 |
2017/07/03 | 421 | 421 | 418 | 419 | 85,400 |
2017/06/30 | 416 | 424 | 415 | 421 | 120,900 |
2017/06/29 | 416 | 421 | 415 | 418 | 111,900 |
2017/06/28 | 420 | 421 | 415 | 416 | 126,500 |
2017/06/27 | 416 | 422 | 416 | 422 | 67,300 |
2017/06/26 | 412 | 418 | 412 | 416 | 110,400 |
2017/06/23 | 428 | 428 | 407 | 409 | 483,900 |
2017/06/22 | 425 | 430 | 423 | 428 | 129,000 |
2017/06/21 | 421 | 429 | 421 | 425 | 97,200 |
2017/06/20 | 424 | 429 | 420 | 422 | 235,000 |
2017/06/19 | 419 | 423 | 416 | 421 | 156,900 |
2017/06/16 | 420 | 422 | 416 | 419 | 124,900 |
2017/06/15 | 422 | 426 | 416 | 419 | 264,800 |
2017/06/14 | 430 | 443 | 424 | 428 | 489,600 |
2017/06/13 | 431 | 434 | 425 | 425 | 205,300 |
2017/06/12 | 421 | 433 | 421 | 429 | 243,100 |
2017/06/09 | 421 | 423 | 420 | 421 | 101,300 |
2017/06/08 | 424 | 424 | 420 | 421 | 63,500 |
2017/06/07 | 420 | 424 | 420 | 423 | 64,100 |
2017/06/06 | 426 | 427 | 420 | 420 | 133,300 |
2017/06/05 | 424 | 430 | 424 | 429 | 74,700 |
2017/06/02 | 430 | 433 | 423 | 425 | 115,400 |
2017/06/01 | 425 | 432 | 425 | 432 | 106,700 |
2017/05/31 | 427 | 427 | 422 | 426 | 62,600 |
2017/05/30 | 421 | 427 | 418 | 425 | 131,800 |
2017/05/29 | 427 | 427 | 420 | 425 | 85,200 |
2017/05/26 | 431 | 432 | 424 | 425 | 100,000 |
2017/05/25 | 426 | 434 | 425 | 427 | 159,400 |
2017/05/24 | 425 | 430 | 424 | 426 | 102,800 |
2017/05/23 | 423 | 430 | 423 | 425 | 152,000 |
2017/05/22 | 418 | 423 | 414 | 421 | 101,500 |
2017/05/19 | 417 | 420 | 416 | 417 | 46,000 |
2017/05/18 | 414 | 417 | 412 | 414 | 141,800 |
2017/05/17 | 420 | 426 | 418 | 422 | 164,800 |
2017/05/16 | 418 | 428 | 417 | 417 | 196,700 |
2017/05/15 | 425 | 426 | 416 | 418 | 235,900 |
2017/05/12 | 437 | 440 | 425 | 426 | 297,900 |
2017/05/11 | 433 | 442 | 428 | 442 | 249,900 |
2017/05/10 | 435 | 436 | 428 | 429 | 128,600 |
2017/05/09 | 424 | 439 | 424 | 433 | 243,800 |
2017/05/08 | 419 | 427 | 417 | 426 | 253,100 |
2017/05/02 | 412 | 418 | 412 | 417 | 88,900 |
2017/05/01 | 416 | 416 | 411 | 413 | 116,200 |
2017/04/28 | 422 | 424 | 412 | 415 | 254,800 |
2017/04/27 | 416 | 425 | 416 | 423 | 150,600 |
2017/04/26 | 413 | 420 | 411 | 418 | 262,700 |
2017/04/25 | 407 | 419 | 405 | 411 | 227,800 |
2017/04/24 | 427 | 429 | 405 | 405 | 612,900 |
2017/04/21 | 409 | 436 | 407 | 430 | 1,083,000 |
2017/04/20 | 412 | 418 | 407 | 408 | 152,300 |
2017/04/19 | 405 | 416 | 405 | 410 | 161,300 |
2017/04/18 | 410 | 414 | 404 | 406 | 185,000 |
2017/04/17 | 398 | 412 | 398 | 408 | 196,600 |
2017/04/14 | 408 | 419 | 396 | 400 | 221,800 |
2017/04/13 | 400 | 413 | 400 | 409 | 179,100 |
2017/04/12 | 411 | 411 | 402 | 408 | 227,700 |
2017/04/11 | 422 | 422 | 411 | 412 | 193,600 |
2017/04/10 | 411 | 421 | 411 | 419 | 127,700 |
2017/04/07 | 414 | 425 | 407 | 416 | 432,600 |
2017/04/06 | 432 | 432 | 412 | 415 | 309,700 |
2017/04/05 | 434 | 438 | 420 | 425 | 396,100 |
2017/04/04 | 442 | 485 | 416 | 428 | 3,444,200 |
2017/04/03 | 434 | 435 | 424 | 426 | 281,700 |
2017/03/31 | 442 | 447 | 437 | 438 | 161,600 |
2017/03/30 | 450 | 452 | 441 | 441 | 256,400 |
2017/03/29 | 441 | 456 | 440 | 455 | 281,000 |
2017/03/28 | 439 | 442 | 433 | 434 | 222,000 |
2017/03/27 | 450 | 450 | 436 | 436 | 315,000 |
2017/03/24 | 454 | 458 | 450 | 452 | 211,600 |
2017/03/23 | 470 | 471 | 452 | 454 | 314,600 |
2017/03/22 | 472 | 473 | 458 | 459 | 423,900 |
2017/03/21 | 475 | 496 | 475 | 480 | 532,500 |
2017/03/17 | 456 | 511 | 453 | 471 | 1,464,100 |
2017/03/16 | 448 | 469 | 446 | 452 | 611,500 |
2017/03/15 | 489 | 489 | 454 | 456 | 760,200 |
2017/03/14 | 488 | 501 | 488 | 500 | 357,700 |
2017/03/13 | 490 | 495 | 478 | 486 | 270,800 |
2017/03/10 | 471 | 504 | 466 | 490 | 489,900 |
2017/03/09 | 492 | 494 | 475 | 482 | 591,300 |
2017/03/08 | 496 | 506 | 489 | 498 | 478,200 |
2017/03/07 | 521 | 524 | 510 | 510 | 339,200 |
2017/03/06 | 530 | 532 | 520 | 526 | 282,500 |
2017/03/03 | 525 | 534 | 513 | 530 | 810,400 |
2017/03/02 | 503 | 519 | 503 | 519 | 558,500 |
2017/03/01 | 508 | 509 | 489 | 500 | 363,700 |
2017/02/28 | 515 | 516 | 499 | 505 | 424,900 |
2017/02/27 | 505 | 517 | 503 | 510 | 372,700 |
2017/02/24 | 500 | 507 | 500 | 505 | 193,200 |
2017/02/23 | 495 | 507 | 491 | 507 | 256,500 |
2017/02/22 | 512 | 518 | 499 | 502 | 348,300 |
2017/02/21 | 499 | 510 | 475 | 506 | 595,600 |
2017/02/20 | 510 | 524 | 494 | 499 | 695,900 |
2017/02/17 | 488 | 509 | 482 | 504 | 922,600 |
2017/02/16 | 467 | 494 | 467 | 494 | 800,700 |
2017/02/15 | 465 | 468 | 460 | 463 | 284,200 |
2017/02/14 | 460 | 464 | 457 | 462 | 203,900 |
2017/02/13 | 455 | 461 | 453 | 459 | 179,700 |
2017/02/10 | 464 | 466 | 456 | 457 | 266,500 |
2017/02/09 | 456 | 465 | 455 | 464 | 263,500 |
2017/02/08 | 458 | 461 | 453 | 456 | 148,300 |
2017/02/07 | 455 | 463 | 455 | 456 | 194,900 |
2017/02/06 | 448 | 464 | 445 | 462 | 467,600 |
2017/02/03 | 452 | 457 | 440 | 442 | 273,900 |
2017/02/02 | 452 | 458 | 449 | 452 | 172,100 |
2017/02/01 | 445 | 451 | 443 | 450 | 151,000 |
2017/01/31 | 449 | 453 | 445 | 448 | 262,500 |
2017/01/30 | 450 | 456 | 445 | 453 | 275,500 |
2017/01/27 | 457 | 457 | 448 | 449 | 200,200 |
2017/01/26 | 455 | 461 | 453 | 455 | 329,900 |
2017/01/25 | 455 | 459 | 443 | 451 | 312,700 |
2017/01/24 | 442 | 461 | 441 | 457 | 476,300 |
2017/01/23 | 440 | 446 | 437 | 442 | 163,400 |
2017/01/20 | 447 | 447 | 435 | 442 | 246,500 |
2017/01/19 | 447 | 450 | 439 | 445 | 329,600 |
2017/01/18 | 435 | 451 | 435 | 450 | 632,500 |
2017/01/17 | 435 | 437 | 431 | 433 | 160,900 |
2017/01/16 | 430 | 439 | 429 | 432 | 176,300 |
2017/01/13 | 421 | 433 | 421 | 428 | 224,600 |
2017/01/12 | 432 | 432 | 423 | 425 | 299,600 |
2017/01/11 | 440 | 444 | 433 | 435 | 275,600 |
2017/01/10 | 440 | 448 | 438 | 443 | 264,800 |
2017/01/06 | 438 | 442 | 438 | 438 | 228,300 |
2017/01/05 | 428 | 441 | 428 | 437 | 325,500 |
2017/01/04 | 417 | 444 | 417 | 429 | 795,300 |