[2929 東証2部] ファーマフーズ 日足 時系列データ

[2929 東証2部] ファーマフーズ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12390.00395.00389.00393.0017700069502100
2017-12-11385.00389.00385.00389.008010031022200
2017-12-08385.00386.00383.00385.005430020887400
2017-12-07383.00387.00382.00383.005490021107500
2017-12-06386.00389.00382.00383.008390032313400
2017-12-05387.00390.00383.00388.0013370051481700
2017-12-04393.00393.00386.00388.005080019755900
2017-12-01392.00393.00386.00389.008480033067400
2017-11-30386.00393.00384.00392.0014750057298200
2017-11-29386.00389.00385.00387.005650021841700
2017-11-28390.00390.00386.00386.008690033616400
2017-11-27390.00393.00385.00388.007740030110300
2017-11-24394.00394.00389.00390.007280028483000
2017-11-22392.00392.00388.00391.007680029930600
2017-11-21393.00394.00392.00392.004330017006800
2017-11-20395.00398.00392.00394.007270028658300
2017-11-17390.00394.00390.00392.006650026059000
2017-11-16392.00393.00388.00390.0010340040290100
2017-11-15396.00398.00382.00390.0021360083358000
2017-11-14400.00400.00397.00399.005210020781400
2017-11-13401.00402.00398.00401.0011500046026000
2017-11-10396.00400.00392.00400.008670034377800
2017-11-09402.00402.00398.00399.0014640058426500
2017-11-08399.00400.00396.00400.005690022653700
2017-11-07403.00403.00399.00399.0011340045343600
2017-11-06400.00404.00398.00403.0012720050940900
2017-11-02401.00401.00399.00399.009080036257000
2017-11-01399.00402.00398.00399.009240036876600
2017-10-31399.00404.00399.00400.0014180056807900
2017-10-30401.00403.00398.00400.0011320045282400
2017-10-27395.00407.00394.00403.00463700185946200
2017-10-26396.00398.00393.00395.0010040039688300
2017-10-25399.00400.00395.00396.008590034020600
2017-10-24395.00398.00392.00395.007380029122200
2017-10-23397.00397.00394.00396.005960023565800
2017-10-20398.00399.00393.00397.009940039408300
2017-10-19396.00402.00396.00399.009360037370700
2017-10-18396.00397.00394.00396.005180020486100
2017-10-17395.00398.00394.00398.004430017531900
2017-10-16398.00398.00394.00395.003890015384000
2017-10-13396.00401.00396.00399.006260024967500
2017-10-12397.00401.00397.00400.004380017490400
2017-10-11402.00403.00397.00397.0010370041421300
2017-10-10398.00405.00395.00405.0019390077723500
2017-10-06392.00398.00392.00397.006030023831200
2017-10-05392.00395.00390.00392.005980023455500
2017-10-04393.00395.00390.00394.009550037497100
2017-10-03399.00399.00393.00394.007740030577600
2017-10-02396.00400.00394.00398.0012520049668400
2017-09-29398.00400.00395.00396.008000031797600
2017-09-28401.00403.00397.00402.0012420049665000
2017-09-27395.00402.00395.00397.008420033477100
2017-09-26397.00399.00392.00395.009770038612600
2017-09-25389.00404.00388.00402.00285900113699300
2017-09-22385.00390.00384.00388.0015670060646900
2017-09-21384.00391.00383.00385.0017260066659300
2017-09-20385.00387.00383.00383.009110035066800
2017-09-19390.00390.00384.00386.0012470048192400
2017-09-15380.00385.00379.00385.0010880041583600
2017-09-14382.00387.00380.00383.0022670086821500
2017-09-13383.00389.00380.00384.00645300247467200
2017-09-12395.00408.00395.00407.00274600110277500
2017-09-11383.00393.00383.00391.008910034736400
2017-09-08375.00381.00375.00381.009600036322400
2017-09-07386.00400.00378.00379.0018860073241000
2017-09-06378.00388.00375.00383.0010350039510800
2017-09-05393.00393.00374.00378.00292700111957400
2017-09-04402.00403.00389.00391.0024370096083900
2017-09-01400.00407.00400.00405.008080032565500
2017-08-31401.00404.00399.00402.005630022610700
2017-08-30407.00407.00400.00401.005350021513000
2017-08-29405.00405.00400.00403.004290017271200
2017-08-28403.00409.00401.00409.007990032339200
2017-08-25402.00405.00399.00402.005930023864000
2017-08-24397.00404.00397.00401.004590018418500
2017-08-23399.00405.00397.00397.007280029209600
2017-08-22395.00400.00395.00398.005060020087900
2017-08-21397.00399.00395.00397.005160020486800
2017-08-18400.00403.00397.00398.006830027297100
2017-08-17402.00407.00402.00405.005940024039200
2017-08-16393.00406.00393.00406.0012410049649500
2017-08-15400.00400.00391.00392.0013220052195700
2017-08-14390.00402.00384.00397.0018850074069200
2017-08-10411.00412.00404.00404.0013500055022900
2017-08-09416.00417.00412.00413.0011240046479700
2017-08-08418.00419.00416.00417.004260017772200
2017-08-07420.00420.00415.00418.004990020822900
2017-08-04416.00420.00415.00417.006300026253500
2017-08-03421.00421.00417.00418.0010530044046200
2017-08-02417.00422.00417.00421.0011000046180100
2017-08-01422.00430.00418.00418.0014070059325900
2017-07-31425.00430.00419.00424.0013420056784700
2017-07-28434.00435.00423.00424.0015160064973400
2017-07-27427.00436.00425.00435.0015340066103700
2017-07-26431.00431.00425.00427.0011580049500600
2017-07-25427.00435.00425.00429.0012920055536800
2017-07-24428.00429.00424.00426.009970042533800
2017-07-21424.00429.00421.00427.0014790062932300
2017-07-20440.00443.00425.00425.00757000328595500
2017-07-19417.00421.00417.00419.003580015002000
2017-07-18420.00420.00417.00417.006240026106400
2017-07-14421.00424.00418.00420.004860020397300
2017-07-13431.00433.00420.00420.0016920072060500
2017-07-12424.00430.00423.00429.0014620062497900
2017-07-11419.00427.00418.00425.0017040072199800
2017-07-10417.00421.00417.00418.006240026133300
2017-07-07419.00419.00416.00417.007220030144200
2017-07-06420.00421.00417.00418.005220021858600
2017-07-05422.00422.00417.00421.0011140046735500
2017-07-04421.00423.00417.00417.0011710049075400
2017-07-03421.00421.00418.00419.008540035835500
2017-06-30416.00424.00415.00421.0012090050600000
2017-06-29416.00421.00415.00418.0011190046789300
2017-06-28420.00421.00415.00416.0012650052814000
2017-06-27416.00422.00416.00422.006730028144600
2017-06-26412.00418.00412.00416.0011040045841800
2017-06-23428.00428.00407.00409.00483900200525500
2017-06-22425.00430.00423.00428.0012900054976500
2017-06-21421.00429.00421.00425.009720041291000
2017-06-20424.00429.00420.00422.0023500099795700
2017-06-19419.00423.00416.00421.0015690065771800
2017-06-16420.00422.00416.00419.0012490052278700
2017-06-15422.00426.00416.00419.00264800111202300
2017-06-14430.00443.00424.00428.00489600211829400
2017-06-13431.00434.00425.00425.0020530088072000
2017-06-12421.00433.00421.00429.00243100104010800
2017-06-09421.00423.00420.00421.0010130042659400
2017-06-08424.00424.00420.00421.006350026807100
2017-06-07420.00424.00420.00423.006410027038800
2017-06-06426.00427.00420.00420.0013330056326600
2017-06-05424.00430.00424.00429.007470031905200
2017-06-02430.00433.00423.00425.0011540049286600
2017-06-01425.00432.00425.00432.0010670045844300
2017-05-31427.00427.00422.00426.006260026586700
2017-05-30421.00427.00418.00425.0013180055665500
2017-05-29427.00427.00420.00425.008520036090900
2017-05-26431.00432.00424.00425.0010000042658300
2017-05-25426.00434.00425.00427.0015940068369400
2017-05-24425.00430.00424.00426.0010280043915700
2017-05-23423.00430.00423.00425.0015200064902900
2017-05-22418.00423.00414.00421.0010150042515200
2017-05-19417.00420.00416.00417.004600019227700
2017-05-18414.00417.00412.00414.0014180058748200
2017-05-17420.00426.00418.00422.0016480069613200
2017-05-16418.00428.00417.00417.0019670082894400
2017-05-15425.00426.00416.00418.0023590099051300
2017-05-12437.00440.00425.00426.00297900128564600
2017-05-11433.00442.00428.00442.00249900108800100
2017-05-10435.00436.00428.00429.0012860055443000
2017-05-09424.00439.00424.00433.00243800105387900
2017-05-08419.00427.00417.00426.00253100107063100
2017-05-02412.00418.00412.00417.008890036915800
2017-05-01416.00416.00411.00413.0011620048015300
2017-04-28422.00424.00412.00415.00254800106028600
2017-04-27416.00425.00416.00423.0015060063391900
2017-04-26413.00420.00411.00418.00262700109336900
2017-04-25407.00419.00405.00411.0022780093716500
2017-04-24427.00429.00405.00405.00612900252280500
2017-04-21409.00436.00407.00430.001083000459842900
2017-04-20412.00418.00407.00408.0015230062578800
2017-04-19405.00416.00405.00410.0016130066353900
2017-04-18410.00414.00404.00406.0018500075491500
2017-04-17398.00412.00398.00408.0019660079836300
2017-04-14408.00419.00396.00400.0022180089843000
2017-04-13400.00413.00400.00409.0017910072469500
2017-04-12411.00411.00402.00408.0022770092445900
2017-04-11422.00422.00411.00412.0019360080175300
2017-04-10411.00421.00411.00419.0012770053157900
2017-04-07414.00425.00407.00416.00432600179778800
2017-04-06432.00432.00412.00415.00309700130076200
2017-04-05434.00438.00420.00425.00396100169263600
2017-04-04442.00485.00416.00428.0034442001566210200
2017-04-03434.00435.00424.00426.00281700120795300
2017-03-31442.00447.00437.00438.0016160071359300
2017-03-30450.00452.00441.00441.00256400114741600
2017-03-29441.00456.00440.00455.00281000126811300
2017-03-28439.00442.00433.00434.0022200096843400
2017-03-27450.00450.00436.00436.00315000139122900
2017-03-24454.00458.00450.00452.0021160096021300
2017-03-23470.00471.00452.00454.00314600144597300
2017-03-22472.00473.00458.00459.00423900197236500
2017-03-21475.00496.00475.00480.00532500258114700
2017-03-17456.00511.00453.00471.001464100701309600
2017-03-16448.00469.00446.00452.00611500276116100
2017-03-15489.00489.00454.00456.00760200356605900
2017-03-14488.00501.00488.00500.00357700177622800
2017-03-13490.00495.00478.00486.00270800131912300
2017-03-10471.00504.00466.00490.00489900237944400
2017-03-09492.00494.00475.00482.00591300285684100
2017-03-08496.00506.00489.00498.00478200238045100
2017-03-07521.00524.00510.00510.00339200174931200
2017-03-06530.00532.00520.00526.00282500148145100
2017-03-03525.00534.00513.00530.00810400426532200
2017-03-02503.00519.00503.00519.00558500285201300
2017-03-01508.00509.00489.00500.00363700181672800
2017-02-28515.00516.00499.00505.00424900215032600
2017-02-27505.00517.00503.00510.00372700189770300
2017-02-24500.00507.00500.00505.0019320097274200
2017-02-23495.00507.00491.00507.00256500127704400
2017-02-22512.00518.00499.00502.00348300176724700
2017-02-21499.00510.00475.00506.00595600291306200
2017-02-20510.00524.00494.00499.00695900355588700
2017-02-17488.00509.00482.00504.00922600461387900
2017-02-16467.00494.00467.00494.00800700384993700
2017-02-15465.00468.00460.00463.00284200131772300
2017-02-14460.00464.00457.00462.0020390094099500
2017-02-13455.00461.00453.00459.0017970082140100
2017-02-10464.00466.00456.00457.00266500122509300
2017-02-09456.00465.00455.00464.00263500121677000
2017-02-08458.00461.00453.00456.0014830067821800
2017-02-07455.00463.00455.00456.0019490089144500
2017-02-06448.00464.00445.00462.00467600213604300
2017-02-03452.00457.00440.00442.00273900122539500
2017-02-02452.00458.00449.00452.0017210077997100
2017-02-01445.00451.00443.00450.0015100067519400
2017-01-31449.00453.00445.00448.00262500117878300
2017-01-30450.00456.00445.00453.00275500124182200
2017-01-27457.00457.00448.00449.0020020090421600
2017-01-26455.00461.00453.00455.00329900150766300
2017-01-25455.00459.00443.00451.00312700141115600
2017-01-24442.00461.00441.00457.00476300216124900
2017-01-23440.00446.00437.00442.0016340072113100
2017-01-20447.00447.00435.00442.00246500109202900
2017-01-19447.00450.00439.00445.00329600146616500
2017-01-18435.00451.00435.00450.00632500281475700
2017-01-17435.00437.00431.00433.0016090069936000
2017-01-16430.00439.00429.00432.0017630076459100
2017-01-13421.00433.00421.00428.0022460095996400
2017-01-12432.00432.00423.00425.00299600128344100
2017-01-11440.00444.00433.00435.00275600120748400
2017-01-10440.00448.00438.00443.00264800117127100
2017-01-06438.00442.00438.00438.00228300100483400
2017-01-05428.00441.00428.00437.00325500141955900
2017-01-04417.00444.00417.00429.00795300341902600
2016-12-30412.00420.00408.00417.0015490064243600
2016-12-29419.00419.00410.00413.0014880061593700
2016-12-28415.00420.00414.00420.0017000071186800
2016-12-27412.00416.00410.00415.0021270087824800
2016-12-26406.00413.00403.00410.00274900112191100
2016-12-22410.00411.00398.00399.00328900132501300
2016-12-21411.00418.00410.00410.00269100110753600
2016-12-20408.00416.00408.00413.0014180058343200
2016-12-19417.00418.00411.00411.0019150079370400
2016-12-16418.00421.00416.00416.0013970058329000
2016-12-15422.00428.00417.00418.00286200120712400
2016-12-14420.00427.00417.00420.00451600190029800
2016-12-13435.00443.00428.00439.00269800117131500
2016-12-12424.00437.00424.00437.00253900109658200
2016-12-09415.00423.00412.00421.0015420064215000
2016-12-08420.00423.00414.00416.0012400051769700

   ※ 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。 

Twitter