[2796 東証1部] ファーマライズホールディングス 日足 時系列データ

[2796 東証1部] ファーマライズホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09531.00533.00530.00531.00135007169300
2016-12-08536.00536.00527.00533.0097005156000
2016-12-07536.00536.00528.00531.00100005307100
2016-12-06535.00537.00530.00534.00122006513600
2016-12-05537.00537.00535.00535.0073003909700
2016-12-02536.00540.00535.00536.0083004452100
2016-12-01540.00540.00535.00536.00138007418100
2016-11-30540.00540.00536.00540.0075004036700
2016-11-29531.00544.00530.00538.003500018770100
2016-11-28531.00534.00528.00534.006300033446300
2016-11-25541.00544.00531.00533.0015570084099700
2016-11-24549.00550.00546.00547.003470019029800
2016-11-22543.00550.00543.00549.00181009890600
2016-11-21541.00545.00541.00544.00178009652900
2016-11-18539.00543.00538.00540.002260012208000
2016-11-17538.00540.00537.00539.00110005925600
2016-11-16539.00539.00537.00538.00100005383300
2016-11-15534.00535.00531.00535.00159008494800
2016-11-14536.00539.00535.00535.0097005211400
2016-11-11540.00540.00532.00533.00160008570800
2016-11-10535.00542.00535.00540.00119006414300
2016-11-09543.00544.00528.00532.00178009535200
2016-11-08544.00545.00541.00543.00109005917100
2016-11-07545.00546.00543.00543.0094005116700
2016-11-04546.00551.00543.00548.00139007589300
2016-11-02553.00554.00550.00551.0078004302800
2016-11-01553.00555.00552.00553.0062003431900
2016-10-31552.00555.00550.00553.002190012095000
2016-10-28549.00552.00547.00552.00141007757300
2016-10-27547.00550.00546.00549.00112006134600
2016-10-26544.00548.00544.00547.0079004312600
2016-10-25549.00549.00545.00546.00102005584800
2016-10-24537.00548.00537.00545.00122006619300
2016-10-21537.00538.00533.00537.0053002843500
2016-10-20534.00538.00534.00537.0047002522000
2016-10-19533.00535.00533.00535.0022001176200
2016-10-18531.00538.00531.00533.0068003638200
2016-10-17534.00535.00530.00533.00107005697700
2016-10-14529.00539.00529.00534.0074003946400
2016-10-13535.00540.00531.00539.0075004019800
2016-10-12541.00541.00521.00539.00176009364300
2016-10-11542.00547.00539.00547.0054002929900
2016-10-07547.00547.00535.00545.0084004541600
2016-10-06547.00549.00543.00544.00112006112700
2016-10-05547.00547.00544.00546.0098005350000
2016-10-04547.00547.00544.00546.0059003220800
2016-10-03538.00547.00538.00547.0067003644900
2016-09-30538.00541.00534.00538.0091004907400
2016-09-29545.00545.00530.00539.0095005128000
2016-09-28544.00546.00541.00543.0077004188500
2016-09-27536.00543.00530.00543.0091004882000
2016-09-26534.00535.00527.00535.0074003938700
2016-09-23535.00535.00524.00529.001890010044600
2016-09-21518.00525.00513.00525.0077003999200
2016-09-20516.00518.00510.00518.0076003916500
2016-09-16511.00521.00511.00520.0034001756100
2016-09-15517.00517.00512.00514.0048002469600
2016-09-14522.00522.00517.00519.0046002389000
2016-09-13528.00529.00524.00527.0036001894400
2016-09-12516.00530.00516.00529.00158008267900
2016-09-09523.00523.00519.00523.0045002351000
2016-09-08522.00523.00520.00521.0037001929000
2016-09-07521.00523.00519.00523.0045002346300
2016-09-06524.00524.00517.00523.0048002499200
2016-09-05523.00523.00520.00521.0044002295200
2016-09-02510.00523.00510.00523.0034001763100
2016-09-01523.00523.00505.00515.0054002780800
2016-08-31515.00521.00513.00521.0085004390300
2016-08-30518.00519.00515.00517.0073003779000
2016-08-29526.00526.00520.00523.00121006317100
2016-08-26526.00526.00515.00523.00133006943100
2016-08-25524.00524.00516.00522.0088004586900
2016-08-24509.00517.00506.00516.0073003742200
2016-08-23503.00507.00503.00507.0040002021400
2016-08-22503.00508.00498.00503.00114005737400
2016-08-19498.00498.00488.00491.0057002805600
2016-08-18499.00499.00492.00492.0078003857300
2016-08-17511.00511.00495.00499.0070003503400
2016-08-16510.00512.00500.00501.0065003278200
2016-08-15515.00517.00505.00510.0022001124400
2016-08-12512.00513.00506.00510.0049002501000
2016-08-10515.00515.00506.00512.0073003724000
2016-08-09511.00511.00497.00505.00109005484900
2016-08-08520.00520.00507.00511.0065003331000
2016-08-05517.00520.00511.00511.0085004371500
2016-08-04524.00524.00513.00517.0024001242500
2016-08-03519.00519.00512.00514.0043002216300
2016-08-02528.00528.00515.00520.0056002911700
2016-08-01531.00531.00517.00525.0033001737000
2016-07-29510.00525.00510.00521.0065003375400
2016-07-28523.00523.00511.00512.0081004180700
2016-07-27518.00525.00512.00515.0057002951700
2016-07-26519.00529.00516.00518.0062003224500
2016-07-25520.00532.00514.00526.00188009867500
2016-07-22510.00515.00508.00514.0090004608800
2016-07-21508.00510.00505.00508.00127006445500
2016-07-20501.00509.00501.00508.00103005203900
2016-07-19498.00503.00495.00498.00139006928000
2016-07-15496.00500.00492.00493.003090015278200
2016-07-14471.00488.00456.00487.008560040414700
2016-07-13530.00530.00515.00515.0077004031900
2016-07-12523.00524.00513.00522.0080004168100
2016-07-11504.00514.00504.00512.0063003222700
2016-07-08503.00512.00500.00502.0082004126300
2016-07-07503.00515.00502.00503.00160008104000
2016-07-06517.00527.00517.00527.0046002401000
2016-07-05531.00531.00525.00528.0084004445900
2016-07-04525.00530.00520.00529.0061003208300
2016-07-01522.00525.00515.00525.0038001981100
2016-06-30525.00525.00506.00512.0056002906900
2016-06-29522.00522.00515.00518.0063003258500
2016-06-28510.00520.00507.00519.00112005759700
2016-06-27502.00511.00502.00507.00144007273500
2016-06-24515.00515.00481.00489.002210010977500
2016-06-23500.00503.00498.00503.0052002601300
2016-06-22498.00503.00491.00499.0080003970500
2016-06-21496.00499.00491.00496.0072003564800
2016-06-20493.00500.00491.00495.00152007572900
2016-06-17484.00490.00480.00484.0078003772800
2016-06-16504.00505.00476.00476.002480012053000
2016-06-15501.00510.00501.00505.0087004391700
2016-06-14508.00511.00501.00506.00175008846800
2016-06-13531.00531.00509.00513.003000015475900
2016-06-10544.00544.00530.00541.00134007260100
2016-06-09540.00542.00538.00542.0060003243300
2016-06-08541.00542.00537.00541.00104005613000
2016-06-07546.00546.00542.00543.0046002501900
2016-06-06539.00547.00534.00545.002020010930500
2016-06-03539.00539.00528.00536.00125006657800
2016-06-02539.00544.00533.00534.0065003485200
2016-06-01536.00545.00536.00541.00169009121700
2016-05-31542.00549.00538.00546.00130007057100
2016-05-30540.00543.00532.00542.00127006838700
2016-05-27520.00545.00520.00540.004340023083800
2016-05-26567.00567.00558.00564.005740032386200
2016-05-25567.00569.00560.00561.002570014514900
2016-05-24565.00569.00564.00567.001840010416800
2016-05-23558.00567.00556.00565.002700015166400
2016-05-20554.00559.00553.00558.00140007794700
2016-05-19557.00558.00555.00558.00115006401200
2016-05-18554.00554.00549.00552.002700014894400
2016-05-17551.00554.00550.00553.001940010699400
2016-05-16551.00555.00549.00551.00120006619900
2016-05-13553.00555.00549.00551.00117006453800
2016-05-12549.00556.00549.00553.00110006082500
2016-05-11558.00558.00548.00550.001880010382300
2016-05-10554.00565.00552.00554.003400018960000
2016-05-09552.00554.00547.00550.00152008370400
2016-05-06556.00559.00545.00545.002080011416700
2016-05-02547.00551.00545.00550.002190011993400
2016-04-28555.00559.00546.00548.003150017389300
2016-04-27556.00556.00546.00550.002200012102600
2016-04-26549.00556.00547.00549.002010011056400
2016-04-25557.00557.00550.00551.002020011170300
2016-04-22543.00548.00543.00547.00140007646700
2016-04-21548.00549.00543.00545.003810020777300
2016-04-20549.00550.00540.00541.002600014143600
2016-04-19545.00549.00542.00543.00113006156200
2016-04-18542.00543.00540.00541.00158008550700
2016-04-15549.00552.00541.00543.003040016570100
2016-04-14550.00557.00545.00546.004470024547200
2016-04-13561.00567.00541.00546.0013050071900500
2016-04-12582.00610.00582.00601.002060012387900
2016-04-11589.00589.00577.00579.0099005776900
2016-04-08580.00595.00575.00583.00171009967000
2016-04-07579.00586.00570.00582.00123007112400
2016-04-06574.00595.00573.00585.00113006578500
2016-04-05591.00591.00575.00575.00145008424300
2016-04-04590.00594.00580.00591.00141008272600
2016-04-01610.00618.00584.00584.003700022044500
2016-03-31615.00616.00606.00606.00149009108400
2016-03-30620.00623.00615.00615.00148009158500
2016-03-29614.00618.00606.00616.00121007420400
2016-03-28604.00614.00604.00614.00161009818100
2016-03-25609.00610.00605.00608.00139008448900
2016-03-24615.00618.00607.00607.00138008460300
2016-03-23617.00621.00615.00616.00157009700400
2016-03-22615.00628.00608.00615.002370014637800
2016-03-18626.00629.00589.00615.006670040248700
2016-03-17625.00640.00618.00629.006170038824000
2016-03-16614.00625.00614.00621.004080025327900
2016-03-15624.00625.00600.00613.003960024186100
2016-03-14616.00644.00610.00620.0013610084516200
2016-03-11587.00603.00587.00599.002610015503200
2016-03-10585.00589.00579.00588.00111006497200
2016-03-09564.00583.00562.00579.002030011598200
2016-03-08568.00583.00556.00576.004210023879400
2016-03-07591.00591.00575.00578.00150008716400
2016-03-04600.00600.00577.00594.002440014420600
2016-03-03599.00610.00598.00601.004720028522100
2016-03-02586.00606.00571.00599.006250036970800
2016-03-01560.00585.00551.00584.002840016205600
2016-02-29563.00573.00558.00560.002460013895400
2016-02-26558.00567.00531.00560.0015820088133200
2016-02-25568.00568.00560.00568.007350041744600
2016-02-24491.00493.00483.00488.0068003321700
2016-02-23494.00498.00491.00491.0080003951500
2016-02-22493.00496.00489.00493.00109005363300
2016-02-19487.00493.00487.00492.0097004765500
2016-02-18490.00494.00486.00488.0055002689700
2016-02-17480.00491.00480.00483.0044002127800
2016-02-16479.00492.00475.00479.0096004624800
2016-02-15479.00492.00473.00476.0099004746000
2016-02-12482.00483.00470.00471.002210010584000
2016-02-10500.00500.00486.00495.00139006846200
2016-02-09501.00506.00496.00499.00131006543400
2016-02-08503.00513.00503.00509.0062003154900
2016-02-05518.00522.00504.00507.00110005620600
2016-02-04523.00525.00517.00518.0055002857700
2016-02-03531.00531.00522.00523.0091004777500
2016-02-02534.00535.00533.00534.0061003256900
2016-02-01522.00533.00522.00533.0054002862500
2016-01-29520.00525.00518.00520.0091004729800
2016-01-28521.00522.00517.00518.0038001972700
2016-01-27529.00529.00514.00520.0037001923700
2016-01-26518.00535.00509.00511.0071003661600
2016-01-25529.00530.00517.00520.0084004400600
2016-01-22496.00514.00496.00513.00120006097100
2016-01-21502.00510.00495.00495.00177008868200
2016-01-20528.00531.00506.00508.00107005542200
2016-01-19518.00531.00518.00523.00131006870800
2016-01-18518.00518.00512.00514.00122006275800
2016-01-15522.00535.00521.00521.00100005268100
2016-01-14531.00540.00513.00520.003050015981400
2016-01-13530.00560.00530.00558.00143007792100
2016-01-12555.00555.00536.00536.00137007432900
2016-01-08558.00561.00553.00556.00120006684500
2016-01-07568.00568.00558.00558.0079004429100
2016-01-06564.00569.00561.00568.0088004972400
2016-01-05575.00576.00561.00571.002220012564700
2016-01-04590.00590.00582.00582.00116006814300
2015-12-30588.00595.00588.00588.0082004850000
2015-12-29575.00593.00571.00592.00108006251900
2015-12-28569.00575.00561.00572.00114006481700
2015-12-25576.00576.00558.00561.00148008368100
2015-12-24555.00573.00555.00566.001980011190600
2015-12-22565.00565.00555.00558.002280012726000
2015-12-21574.00575.00560.00564.00116006551100
2015-12-18577.00578.00567.00576.002030011668200
2015-12-17571.00577.00571.00576.00116006655500
2015-12-16568.00572.00568.00568.0088005008300
2015-12-15568.00577.00566.00568.0062003536000
2015-12-14570.00580.00561.00576.00144008193500
2015-12-11595.00595.00575.00583.002570015100300
2015-12-10590.00590.00582.00582.0098005731700
2015-12-09586.00592.00585.00590.0088005178700
2015-12-08584.00593.00584.00589.00130007628500
2015-12-07590.00592.00587.00590.00121007132900
2015-12-04586.00591.00575.00590.002550014857400
2015-12-03596.00597.00590.00594.00133007892300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog