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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,325 | 1,358 | 1,320 | 1,322 | 246,800 |
| 2022/12/29 | 1,324 | 1,344 | 1,312 | 1,324 | 188,900 |
| 2022/12/28 | 1,357 | 1,361 | 1,323 | 1,326 | 324,600 |
| 2022/12/27 | 1,354 | 1,383 | 1,354 | 1,371 | 318,300 |
| 2022/12/26 | 1,395 | 1,399 | 1,350 | 1,352 | 328,800 |
| 2022/12/23 | 1,399 | 1,431 | 1,384 | 1,407 | 366,800 |
| 2022/12/22 | 1,453 | 1,489 | 1,412 | 1,414 | 413,200 |
| 2022/12/21 | 1,413 | 1,483 | 1,412 | 1,462 | 431,100 |
| 2022/12/20 | 1,437 | 1,479 | 1,411 | 1,438 | 570,900 |
| 2022/12/19 | 1,483 | 1,486 | 1,431 | 1,455 | 497,600 |
| 2022/12/16 | 1,498 | 1,531 | 1,480 | 1,484 | 409,300 |
| 2022/12/15 | 1,483 | 1,520 | 1,466 | 1,514 | 356,100 |
| 2022/12/14 | 1,492 | 1,524 | 1,479 | 1,490 | 495,400 |
| 2022/12/13 | 1,490 | 1,525 | 1,472 | 1,485 | 462,000 |
| 2022/12/12 | 1,494 | 1,505 | 1,463 | 1,492 | 490,200 |
| 2022/12/09 | 1,469 | 1,520 | 1,438 | 1,506 | 980,700 |
| 2022/12/08 | 1,528 | 1,556 | 1,451 | 1,479 | 1,543,900 |
| 2022/12/07 | 1,453 | 1,537 | 1,415 | 1,537 | 2,418,100 |
| 2022/12/06 | 1,324 | 1,470 | 1,310 | 1,470 | 4,086,300 |
| 2022/12/05 | 1,286 | 1,300 | 1,270 | 1,294 | 295,300 |
| 2022/12/02 | 1,291 | 1,304 | 1,279 | 1,286 | 258,000 |
| 2022/12/01 | 1,317 | 1,336 | 1,293 | 1,300 | 321,600 |
| 2022/11/30 | 1,314 | 1,318 | 1,285 | 1,285 | 438,400 |
| 2022/11/29 | 1,331 | 1,335 | 1,313 | 1,330 | 212,200 |
| 2022/11/28 | 1,340 | 1,354 | 1,326 | 1,335 | 221,600 |
| 2022/11/25 | 1,380 | 1,392 | 1,339 | 1,339 | 279,800 |
| 2022/11/24 | 1,370 | 1,389 | 1,363 | 1,382 | 304,400 |
| 2022/11/22 | 1,332 | 1,361 | 1,326 | 1,347 | 304,700 |
| 2022/11/21 | 1,349 | 1,349 | 1,325 | 1,332 | 110,300 |
| 2022/11/18 | 1,329 | 1,355 | 1,312 | 1,336 | 286,800 |
| 2022/11/17 | 1,329 | 1,333 | 1,307 | 1,322 | 179,900 |
| 2022/11/16 | 1,320 | 1,343 | 1,294 | 1,341 | 323,500 |
| 2022/11/15 | 1,332 | 1,365 | 1,313 | 1,323 | 272,700 |
| 2022/11/14 | 1,310 | 1,354 | 1,299 | 1,343 | 444,000 |
| 2022/11/11 | 1,282 | 1,312 | 1,279 | 1,304 | 388,100 |
| 2022/11/10 | 1,250 | 1,263 | 1,226 | 1,252 | 211,300 |
| 2022/11/09 | 1,245 | 1,282 | 1,234 | 1,260 | 263,700 |
| 2022/11/08 | 1,234 | 1,261 | 1,231 | 1,237 | 197,400 |
| 2022/11/07 | 1,218 | 1,234 | 1,206 | 1,234 | 156,100 |
| 2022/11/04 | 1,240 | 1,251 | 1,210 | 1,219 | 315,300 |
| 2022/11/02 | 1,288 | 1,292 | 1,261 | 1,261 | 277,100 |
| 2022/11/01 | 1,325 | 1,330 | 1,300 | 1,300 | 249,800 |
| 2022/10/31 | 1,306 | 1,323 | 1,276 | 1,319 | 361,000 |
| 2022/10/28 | 1,274 | 1,303 | 1,272 | 1,297 | 463,400 |
| 2022/10/27 | 1,279 | 1,306 | 1,251 | 1,289 | 306,000 |
| 2022/10/26 | 1,301 | 1,325 | 1,265 | 1,270 | 371,300 |
| 2022/10/25 | 1,270 | 1,325 | 1,264 | 1,302 | 435,200 |
| 2022/10/24 | 1,305 | 1,309 | 1,258 | 1,274 | 343,000 |
| 2022/10/21 | 1,259 | 1,295 | 1,251 | 1,288 | 435,400 |
| 2022/10/20 | 1,230 | 1,256 | 1,226 | 1,251 | 221,500 |
| 2022/10/19 | 1,242 | 1,246 | 1,228 | 1,234 | 140,100 |
| 2022/10/18 | 1,239 | 1,252 | 1,223 | 1,241 | 281,900 |
| 2022/10/17 | 1,210 | 1,224 | 1,196 | 1,212 | 237,400 |
| 2022/10/14 | 1,227 | 1,251 | 1,216 | 1,220 | 406,800 |
| 2022/10/13 | 1,247 | 1,252 | 1,202 | 1,202 | 252,000 |
| 2022/10/12 | 1,239 | 1,243 | 1,207 | 1,233 | 259,700 |
| 2022/10/11 | 1,223 | 1,249 | 1,200 | 1,247 | 457,900 |
| 2022/10/07 | 1,195 | 1,278 | 1,190 | 1,253 | 903,200 |
| 2022/10/06 | 1,177 | 1,221 | 1,170 | 1,214 | 471,700 |
| 2022/10/05 | 1,218 | 1,220 | 1,176 | 1,181 | 346,200 |
| 2022/10/04 | 1,240 | 1,240 | 1,199 | 1,204 | 376,000 |
| 2022/10/03 | 1,231 | 1,231 | 1,180 | 1,200 | 327,100 |
| 2022/09/30 | 1,240 | 1,265 | 1,214 | 1,232 | 366,300 |
| 2022/09/29 | 1,218 | 1,287 | 1,210 | 1,243 | 935,000 |
| 2022/09/28 | 1,196 | 1,212 | 1,165 | 1,188 | 440,600 |
| 2022/09/27 | 1,177 | 1,258 | 1,171 | 1,205 | 1,009,600 |
| 2022/09/26 | 1,116 | 1,195 | 1,116 | 1,156 | 912,700 |
| 2022/09/22 | 1,148 | 1,162 | 1,114 | 1,135 | 1,000,300 |
| 2022/09/21 | 1,250 | 1,250 | 1,162 | 1,173 | 818,200 |
| 2022/09/20 | 1,290 | 1,305 | 1,261 | 1,262 | 376,700 |
| 2022/09/16 | 1,296 | 1,315 | 1,275 | 1,302 | 422,000 |
| 2022/09/15 | 1,336 | 1,342 | 1,305 | 1,308 | 354,800 |
| 2022/09/14 | 1,349 | 1,371 | 1,336 | 1,336 | 502,900 |
| 2022/09/13 | 1,375 | 1,398 | 1,357 | 1,384 | 479,700 |
| 2022/09/12 | 1,456 | 1,470 | 1,373 | 1,373 | 1,152,300 |
| 2022/09/09 | 1,379 | 1,489 | 1,370 | 1,454 | 2,247,000 |
| 2022/09/08 | 1,311 | 1,377 | 1,291 | 1,363 | 1,401,800 |
| 2022/09/07 | 1,300 | 1,319 | 1,250 | 1,291 | 2,821,400 |
| 2022/09/06 | 1,516 | 1,550 | 1,405 | 1,405 | 2,405,500 |
| 2022/09/05 | 1,425 | 1,476 | 1,408 | 1,456 | 434,900 |
| 2022/09/02 | 1,453 | 1,463 | 1,400 | 1,434 | 578,600 |
| 2022/09/01 | 1,520 | 1,522 | 1,456 | 1,463 | 399,700 |
| 2022/08/31 | 1,505 | 1,531 | 1,489 | 1,509 | 523,100 |
| 2022/08/30 | 1,468 | 1,517 | 1,446 | 1,517 | 595,100 |
| 2022/08/29 | 1,516 | 1,540 | 1,446 | 1,455 | 1,131,700 |
| 2022/08/26 | 1,530 | 1,603 | 1,528 | 1,577 | 702,000 |
| 2022/08/25 | 1,555 | 1,564 | 1,507 | 1,521 | 332,200 |
| 2022/08/24 | 1,555 | 1,564 | 1,517 | 1,535 | 409,900 |
| 2022/08/23 | 1,510 | 1,558 | 1,488 | 1,547 | 334,800 |
| 2022/08/22 | 1,486 | 1,528 | 1,482 | 1,521 | 261,500 |
| 2022/08/19 | 1,518 | 1,530 | 1,495 | 1,503 | 294,800 |
| 2022/08/18 | 1,501 | 1,547 | 1,489 | 1,523 | 359,900 |
| 2022/08/17 | 1,480 | 1,528 | 1,474 | 1,513 | 449,200 |
| 2022/08/16 | 1,423 | 1,483 | 1,418 | 1,473 | 411,600 |
| 2022/08/15 | 1,456 | 1,459 | 1,428 | 1,432 | 236,300 |
| 2022/08/12 | 1,429 | 1,470 | 1,419 | 1,456 | 348,000 |
| 2022/08/10 | 1,432 | 1,439 | 1,401 | 1,407 | 244,900 |
| 2022/08/09 | 1,433 | 1,457 | 1,418 | 1,452 | 219,900 |
| 2022/08/08 | 1,431 | 1,446 | 1,409 | 1,427 | 306,900 |
| 2022/08/05 | 1,394 | 1,485 | 1,393 | 1,430 | 644,700 |
| 2022/08/04 | 1,365 | 1,418 | 1,358 | 1,410 | 529,100 |
| 2022/08/03 | 1,408 | 1,421 | 1,358 | 1,361 | 571,400 |
| 2022/08/02 | 1,443 | 1,480 | 1,395 | 1,407 | 677,100 |
| 2022/08/01 | 1,460 | 1,483 | 1,442 | 1,463 | 249,400 |
| 2022/07/29 | 1,499 | 1,499 | 1,453 | 1,464 | 252,900 |
| 2022/07/28 | 1,445 | 1,502 | 1,441 | 1,497 | 422,400 |
| 2022/07/27 | 1,410 | 1,445 | 1,408 | 1,442 | 204,800 |
| 2022/07/26 | 1,419 | 1,423 | 1,397 | 1,410 | 178,800 |
| 2022/07/25 | 1,451 | 1,451 | 1,415 | 1,423 | 210,100 |
| 2022/07/22 | 1,456 | 1,472 | 1,436 | 1,464 | 153,100 |
| 2022/07/21 | 1,420 | 1,465 | 1,419 | 1,465 | 247,000 |
| 2022/07/20 | 1,444 | 1,445 | 1,418 | 1,418 | 301,700 |
| 2022/07/19 | 1,465 | 1,470 | 1,420 | 1,420 | 307,200 |
| 2022/07/15 | 1,514 | 1,523 | 1,466 | 1,470 | 342,100 |
| 2022/07/14 | 1,535 | 1,572 | 1,518 | 1,518 | 579,600 |
| 2022/07/13 | 1,459 | 1,557 | 1,456 | 1,542 | 1,075,300 |
| 2022/07/12 | 1,430 | 1,455 | 1,405 | 1,453 | 400,200 |
| 2022/07/11 | 1,465 | 1,465 | 1,412 | 1,418 | 347,100 |
| 2022/07/08 | 1,388 | 1,465 | 1,371 | 1,439 | 676,800 |
| 2022/07/07 | 1,391 | 1,395 | 1,358 | 1,380 | 241,200 |
| 2022/07/06 | 1,382 | 1,421 | 1,380 | 1,380 | 396,500 |
| 2022/07/05 | 1,386 | 1,407 | 1,381 | 1,391 | 259,400 |
| 2022/07/04 | 1,370 | 1,392 | 1,353 | 1,379 | 291,800 |
| 2022/07/01 | 1,408 | 1,420 | 1,346 | 1,354 | 456,800 |
| 2022/06/30 | 1,444 | 1,444 | 1,383 | 1,409 | 448,100 |
| 2022/06/29 | 1,410 | 1,448 | 1,375 | 1,424 | 591,100 |
| 2022/06/28 | 1,407 | 1,464 | 1,400 | 1,432 | 399,600 |
| 2022/06/27 | 1,425 | 1,443 | 1,402 | 1,419 | 507,600 |
| 2022/06/24 | 1,369 | 1,423 | 1,352 | 1,419 | 655,700 |
| 2022/06/23 | 1,367 | 1,400 | 1,340 | 1,340 | 434,700 |
| 2022/06/22 | 1,410 | 1,414 | 1,343 | 1,360 | 560,100 |
| 2022/06/21 | 1,335 | 1,420 | 1,312 | 1,401 | 856,500 |
| 2022/06/20 | 1,398 | 1,406 | 1,305 | 1,310 | 885,100 |
| 2022/06/17 | 1,441 | 1,491 | 1,370 | 1,370 | 1,418,900 |
| 2022/06/16 | 1,527 | 1,542 | 1,469 | 1,470 | 761,800 |
| 2022/06/15 | 1,459 | 1,514 | 1,450 | 1,483 | 1,073,000 |
| 2022/06/14 | 1,455 | 1,484 | 1,390 | 1,454 | 1,494,100 |
| 2022/06/13 | 1,572 | 1,628 | 1,495 | 1,502 | 1,808,300 |
| 2022/06/10 | 1,551 | 1,650 | 1,527 | 1,612 | 2,322,900 |
| 2022/06/09 | 1,475 | 1,583 | 1,464 | 1,583 | 2,364,100 |
| 2022/06/08 | 1,393 | 1,475 | 1,372 | 1,470 | 1,677,300 |
| 2022/06/07 | 1,366 | 1,407 | 1,333 | 1,379 | 2,174,400 |
| 2022/06/06 | 1,303 | 1,443 | 1,255 | 1,369 | 6,427,100 |
| 2022/06/03 | 1,541 | 1,551 | 1,483 | 1,483 | 1,205,000 |
| 2022/06/02 | 1,575 | 1,576 | 1,530 | 1,533 | 843,700 |
| 2022/06/01 | 1,584 | 1,600 | 1,571 | 1,586 | 374,200 |
| 2022/05/31 | 1,605 | 1,616 | 1,571 | 1,581 | 504,400 |
| 2022/05/30 | 1,625 | 1,627 | 1,572 | 1,605 | 761,500 |
| 2022/05/27 | 1,678 | 1,680 | 1,602 | 1,605 | 471,600 |
| 2022/05/26 | 1,652 | 1,695 | 1,642 | 1,642 | 448,700 |
| 2022/05/25 | 1,662 | 1,662 | 1,617 | 1,651 | 418,900 |
| 2022/05/24 | 1,722 | 1,725 | 1,650 | 1,662 | 545,900 |
| 2022/05/23 | 1,735 | 1,760 | 1,707 | 1,726 | 478,100 |
| 2022/05/20 | 1,690 | 1,729 | 1,640 | 1,729 | 502,500 |
| 2022/05/19 | 1,610 | 1,695 | 1,608 | 1,664 | 509,900 |
| 2022/05/18 | 1,658 | 1,706 | 1,657 | 1,674 | 514,900 |
| 2022/05/17 | 1,695 | 1,695 | 1,631 | 1,642 | 533,800 |
| 2022/05/16 | 1,752 | 1,763 | 1,682 | 1,692 | 620,100 |
| 2022/05/13 | 1,664 | 1,753 | 1,643 | 1,728 | 846,700 |
| 2022/05/12 | 1,617 | 1,670 | 1,602 | 1,642 | 839,400 |
| 2022/05/11 | 1,616 | 1,667 | 1,568 | 1,657 | 872,900 |
| 2022/05/10 | 1,550 | 1,629 | 1,512 | 1,629 | 1,011,100 |
| 2022/05/09 | 1,576 | 1,611 | 1,566 | 1,573 | 460,200 |
| 2022/05/06 | 1,654 | 1,670 | 1,583 | 1,594 | 1,054,700 |
| 2022/05/02 | 1,685 | 1,730 | 1,653 | 1,667 | 764,700 |
| 2022/04/28 | 1,768 | 1,808 | 1,716 | 1,729 | 902,200 |
| 2022/04/27 | 1,801 | 1,825 | 1,755 | 1,796 | 1,802,700 |
| 2022/04/26 | 1,759 | 1,872 | 1,746 | 1,868 | 1,250,800 |
| 2022/04/25 | 1,671 | 1,747 | 1,670 | 1,719 | 741,200 |
| 2022/04/22 | 1,791 | 1,802 | 1,710 | 1,723 | 863,100 |
| 2022/04/21 | 1,811 | 1,838 | 1,796 | 1,816 | 487,400 |
| 2022/04/20 | 1,859 | 1,869 | 1,812 | 1,822 | 534,400 |
| 2022/04/19 | 1,848 | 1,873 | 1,813 | 1,835 | 493,400 |
| 2022/04/18 | 1,864 | 1,887 | 1,813 | 1,848 | 583,100 |
| 2022/04/15 | 1,885 | 1,923 | 1,845 | 1,891 | 616,600 |
| 2022/04/14 | 1,935 | 1,945 | 1,866 | 1,923 | 835,300 |
| 2022/04/13 | 1,850 | 1,940 | 1,834 | 1,935 | 970,700 |
| 2022/04/12 | 1,764 | 1,876 | 1,762 | 1,850 | 1,298,800 |
| 2022/04/11 | 1,823 | 1,840 | 1,766 | 1,788 | 919,500 |
| 2022/04/08 | 1,855 | 1,894 | 1,810 | 1,842 | 963,400 |
| 2022/04/07 | 1,985 | 1,991 | 1,800 | 1,809 | 2,193,300 |
| 2022/04/06 | 2,107 | 2,120 | 2,011 | 2,026 | 1,235,800 |
| 2022/04/05 | 2,079 | 2,163 | 2,025 | 2,153 | 1,384,300 |
| 2022/04/04 | 1,959 | 2,058 | 1,941 | 2,057 | 1,094,800 |
| 2022/04/01 | 1,963 | 1,978 | 1,908 | 1,936 | 803,000 |
| 2022/03/31 | 2,014 | 2,048 | 1,943 | 1,982 | 1,237,700 |
| 2022/03/30 | 2,048 | 2,080 | 1,988 | 2,035 | 938,400 |
| 2022/03/29 | 2,038 | 2,089 | 1,958 | 2,020 | 1,309,100 |
| 2022/03/28 | 2,074 | 2,105 | 2,041 | 2,056 | 918,300 |
| 2022/03/25 | 2,222 | 2,223 | 2,096 | 2,104 | 1,604,000 |
| 2022/03/24 | 2,157 | 2,258 | 2,131 | 2,243 | 1,656,000 |
| 2022/03/23 | 2,096 | 2,209 | 2,039 | 2,189 | 1,805,500 |
| 2022/03/22 | 2,166 | 2,174 | 2,066 | 2,070 | 1,542,000 |
| 2022/03/18 | 2,217 | 2,225 | 2,137 | 2,164 | 1,686,400 |
| 2022/03/17 | 2,239 | 2,253 | 2,130 | 2,227 | 2,886,600 |
| 2022/03/16 | 2,140 | 2,224 | 2,109 | 2,209 | 2,608,800 |
| 2022/03/15 | 2,142 | 2,152 | 2,031 | 2,094 | 3,768,400 |
| 2022/03/14 | 1,860 | 2,100 | 1,855 | 2,094 | 3,919,100 |
| 2022/03/11 | 1,770 | 1,934 | 1,754 | 1,859 | 3,987,200 |
| 2022/03/10 | 1,700 | 1,824 | 1,667 | 1,781 | 2,222,400 |
| 2022/03/09 | 1,582 | 1,660 | 1,556 | 1,647 | 1,648,200 |
| 2022/03/08 | 1,452 | 1,580 | 1,450 | 1,554 | 2,257,400 |
| 2022/03/07 | 1,472 | 1,597 | 1,469 | 1,562 | 1,792,700 |
| 2022/03/04 | 1,747 | 1,747 | 1,540 | 1,552 | 3,602,200 |
| 2022/03/03 | 1,670 | 1,683 | 1,617 | 1,643 | 711,900 |
| 2022/03/02 | 1,656 | 1,695 | 1,605 | 1,630 | 860,400 |
| 2022/03/01 | 1,611 | 1,705 | 1,600 | 1,690 | 848,300 |
| 2022/02/28 | 1,550 | 1,603 | 1,491 | 1,596 | 1,028,700 |
| 2022/02/25 | 1,460 | 1,526 | 1,437 | 1,516 | 838,600 |
| 2022/02/24 | 1,489 | 1,507 | 1,390 | 1,400 | 1,025,700 |
| 2022/02/22 | 1,511 | 1,552 | 1,492 | 1,504 | 527,000 |
| 2022/02/21 | 1,570 | 1,589 | 1,519 | 1,565 | 605,600 |
| 2022/02/18 | 1,608 | 1,629 | 1,552 | 1,611 | 701,300 |
| 2022/02/17 | 1,698 | 1,704 | 1,638 | 1,648 | 437,100 |
| 2022/02/16 | 1,708 | 1,726 | 1,663 | 1,693 | 464,800 |
| 2022/02/15 | 1,651 | 1,705 | 1,641 | 1,668 | 536,100 |
| 2022/02/14 | 1,632 | 1,664 | 1,627 | 1,656 | 681,100 |
| 2022/02/10 | 1,705 | 1,748 | 1,692 | 1,700 | 733,800 |
| 2022/02/09 | 1,669 | 1,700 | 1,643 | 1,680 | 733,000 |
| 2022/02/08 | 1,636 | 1,674 | 1,622 | 1,648 | 553,300 |
| 2022/02/07 | 1,680 | 1,696 | 1,626 | 1,632 | 694,200 |
| 2022/02/04 | 1,665 | 1,701 | 1,637 | 1,666 | 743,500 |
| 2022/02/03 | 1,680 | 1,713 | 1,641 | 1,669 | 729,000 |
| 2022/02/02 | 1,656 | 1,686 | 1,634 | 1,683 | 507,500 |
| 2022/02/01 | 1,657 | 1,687 | 1,605 | 1,616 | 622,400 |
| 2022/01/31 | 1,535 | 1,646 | 1,531 | 1,612 | 813,900 |
| 2022/01/28 | 1,559 | 1,565 | 1,472 | 1,530 | 840,700 |
| 2022/01/27 | 1,627 | 1,653 | 1,517 | 1,529 | 913,200 |
| 2022/01/26 | 1,596 | 1,655 | 1,592 | 1,635 | 629,300 |
| 2022/01/25 | 1,699 | 1,715 | 1,581 | 1,592 | 896,900 |
| 2022/01/24 | 1,670 | 1,711 | 1,621 | 1,692 | 808,000 |
| 2022/01/21 | 1,711 | 1,733 | 1,671 | 1,700 | 760,600 |
| 2022/01/20 | 1,743 | 1,803 | 1,695 | 1,757 | 928,500 |
| 2022/01/19 | 1,812 | 1,849 | 1,745 | 1,769 | 973,200 |
| 2022/01/18 | 1,875 | 1,918 | 1,809 | 1,858 | 1,203,300 |
| 2022/01/17 | 1,970 | 1,970 | 1,875 | 1,882 | 678,400 |
| 2022/01/14 | 1,977 | 1,994 | 1,930 | 1,981 | 596,400 |
| 2022/01/13 | 1,990 | 2,044 | 1,990 | 2,012 | 569,400 |
| 2022/01/12 | 1,922 | 2,035 | 1,913 | 2,015 | 1,233,900 |
| 2022/01/11 | 2,010 | 2,020 | 1,863 | 1,882 | 1,412,500 |
| 2022/01/07 | 2,123 | 2,124 | 2,000 | 2,028 | 857,100 |
| 2022/01/06 | 2,151 | 2,175 | 2,083 | 2,101 | 759,000 |
| 2022/01/05 | 2,238 | 2,238 | 2,159 | 2,199 | 633,300 |
| 2022/01/04 | 2,165 | 2,284 | 2,153 | 2,237 | 1,181,900 |