[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 
2016-12-02431.00433.00422.00424.0022530096177300
2016-12-01445.00450.00434.00434.0022080097262900
2016-11-30447.00457.00441.00442.00304000136056500
2016-11-29443.00458.00440.00450.00477100214034700
2016-11-28435.00440.00431.00438.0015990069589900
2016-11-25447.00449.00427.00436.00458900202113300
2016-11-24440.00447.00437.00440.00294500129944100
2016-11-22440.00449.00433.00437.00313500138060300
2016-11-21426.00454.00426.00447.00701100310507500
2016-11-18425.00429.00421.00424.0015740066943900
2016-11-17425.00425.00415.00425.0019690082834200
2016-11-16425.00433.00422.00426.0021250090547300
2016-11-15412.00423.00407.00423.0015460064162300
2016-11-14400.00419.00400.00412.0018340075085300
2016-11-11414.00414.00402.00407.0017370070876400
2016-11-10418.00423.00409.00415.00315200131149500
2016-11-09423.00425.00361.00403.00724700284827600
2016-11-08422.00423.00418.00420.0016520069514700
2016-11-07423.00425.00408.00417.00295200122426800
2016-11-04420.00426.00415.00420.00277300116498100
2016-11-02444.00448.00426.00430.00405100176427500
2016-11-01451.00465.00441.00446.00524600236415900
2016-10-31446.00457.00443.00449.00679400305289100
2016-10-28437.00447.00435.00441.00335600148265100
2016-10-27435.00442.00430.00433.0014210061857900
2016-10-26425.00445.00425.00440.00301100130876400
2016-10-25436.00436.00423.00427.00247700106145700
2016-10-24434.00444.00426.00437.00515700224863800
2016-10-21440.00448.00434.00435.00281500123920300
2016-10-20440.00445.00438.00440.0020270089382800
2016-10-19438.00452.00437.00444.00481000213586800
2016-10-18430.00459.00429.00445.001254500561051100
2016-10-17424.00427.00420.00423.0016190068600500
2016-10-14416.00435.00415.00419.00392700166519700
2016-10-13430.00430.00415.00419.0019350081475700
2016-10-12433.00434.00422.00427.00328100140651200
2016-10-11450.00454.00440.00440.00236500105314100
2016-10-07461.00463.00442.00444.00357700160494200
2016-10-06480.00484.00452.00458.001223100574577800
2016-10-05422.00470.00419.00468.001503100678614200
2016-10-04429.00433.00412.00420.00598800253386000
2016-10-03470.00474.00444.00444.00969600444356500
2016-09-30448.00467.00434.00451.001350500610768900
2016-09-29427.00447.00418.00442.001175500514048200
2016-09-28422.00432.00401.00424.00535200225187700
2016-09-27398.00420.00395.00418.00630200256476600
2016-09-26399.00399.00390.00394.0020500081042200
2016-09-23385.00390.00382.00388.0024410094049400
2016-09-21376.00385.00376.00384.0016930064618400
2016-09-20381.00386.00375.00376.0021020079978100
2016-09-16369.00386.00369.00379.0013730051917400
2016-09-15386.00391.00366.00372.00400000150397200
2016-09-14408.00416.00390.00390.00924000371508500
2016-09-13420.00440.00412.00440.001965700840833000
2016-09-12400.00408.00389.00396.00262900104672700
2016-09-09403.00419.00400.00406.00409100167183700
2016-09-08406.00410.00396.00401.0023950096509300
2016-09-07395.00406.00389.00405.00341300135754800
2016-09-06390.00398.00390.00398.00291100115031600
2016-09-05386.00394.00386.00389.0014130055048300
2016-09-02376.00392.00375.00386.00265800102704800
2016-09-01385.00386.00376.00376.0015970060895800
2016-08-31370.00384.00370.00384.0019420073373700
2016-08-30366.00378.00365.00370.0023810088176600
2016-08-29370.00370.00364.00364.0010690039138300
2016-08-26366.00383.00361.00363.00358800131836900
2016-08-25370.00391.00365.00367.00730500274536600
2016-08-24366.00371.00362.00370.009500034783600
2016-08-23369.00370.00364.00366.005250019284200
2016-08-22369.00373.00361.00368.007910029063300
2016-08-19354.00394.00354.00369.00709400266580900
2016-08-18360.00361.00353.00356.0011730041870600
2016-08-17367.00373.00364.00364.0014540053610200
2016-08-16375.00376.00371.00371.0010380038728400
2016-08-15379.00379.00372.00374.009440035399300
2016-08-12366.00380.00366.00379.0016020060180900
2016-08-10360.00369.00359.00366.009200033551200
2016-08-09356.00366.00355.00364.009560034494100
2016-08-08356.00369.00351.00358.0022120078966900
2016-08-05356.00366.00356.00356.0018580066787300
2016-08-04370.00375.00356.00360.00312200113684600
2016-08-03383.00385.00369.00369.00375300141041200
2016-08-02388.00394.00383.00388.00316200122745100
2016-08-01386.00394.00383.00389.0022580087806700
2016-07-29389.00389.00381.00388.0024790095643000
2016-07-28380.00419.00378.00387.001153000457204800
2016-07-27384.00392.00377.00382.00442600169778700
2016-07-26375.00382.00373.00376.00287500108463300
2016-07-25381.00385.00373.00375.00391600148534100
2016-07-22387.00398.00383.00384.00442700171779700
2016-07-21386.00408.00381.00396.00669500262405600
2016-07-20381.00398.00380.00390.00798600311309400
2016-07-19405.00409.00391.00391.00929700371476300
2016-07-15425.00433.00402.00413.0027945001161372900
2016-07-14479.00485.00465.00465.0022498001065725000
2016-07-13593.00610.00565.00565.0020781001214969800
2016-07-12624.00639.00580.00613.0052773003208964300
2016-07-11586.00644.00561.00644.0092165005642254300
2016-07-08477.00557.00474.00546.0055764002979673300
2016-07-07525.00530.00463.00477.00959600477361200
2016-07-06496.00519.00493.00517.00727500364711300
2016-07-05499.00526.00487.00526.001276800651495800
2016-07-04491.00503.00485.00497.00929700460334900
2016-07-01432.00489.00431.00483.00962400446224000
2016-06-30445.00473.00429.00433.001023200454114700
2016-06-29368.00441.00368.00441.00266400107602500
2016-06-28350.00366.00345.00361.0012190043272600
2016-06-27335.00365.00335.00360.00293100103203400
2016-06-24390.00390.00300.00336.00574200193551000
2016-06-23367.00385.00358.00371.0024150089171300
2016-06-22371.00382.00364.00367.0016280060259600
2016-06-21364.00395.00364.00386.0023630089874300
2016-06-20365.00379.00362.00369.0023810088134800
2016-06-17363.00364.00329.00350.0021980076459500
2016-06-16378.00385.00337.00348.00447400159603400
2016-06-15371.00385.00370.00377.00277700104742000
2016-06-14420.00421.00362.00370.00710200275450800
2016-06-13475.00477.00412.00421.00991600431773300
2016-06-10489.00495.00479.00492.00262500128087500
2016-06-09480.00489.00477.00488.00309400149588300
2016-06-08460.00473.00460.00472.0017620082709800
2016-06-07453.00461.00452.00459.009010041121500
2016-06-06450.00456.00449.00452.008140036832500
2016-06-03451.00464.00447.00459.00246800112425300
2016-06-02458.00460.00453.00454.0012280055975200
2016-06-01469.00469.00456.00458.0017690081532800
2016-05-31468.00472.00463.00466.009790045627000
2016-05-30461.00472.00461.00467.009730045494600
2016-05-27462.00471.00461.00461.0011640053978200
2016-05-26470.00472.00462.00468.0014020065513300
2016-05-25476.00482.00472.00473.0011920056831000
2016-05-24487.00494.00479.00479.0012400059883500
2016-05-23482.00491.00479.00488.00243500117947500
2016-05-20468.00483.00468.00479.0013890066264800
2016-05-19465.00478.00460.00468.0012990060860300
2016-05-18481.00485.00461.00467.00259600122505200
2016-05-17451.00496.00451.00483.00366100175801200
2016-05-16472.00474.00454.00456.0018480085812700
2016-05-13472.00480.00461.00477.0014070066015600
2016-05-12486.00492.00474.00476.0016410078995700
2016-05-11484.00494.00482.00491.0014250069667900
2016-05-10505.00505.00481.00484.00239700117632900
2016-05-09488.00498.00484.00497.00204800100984000
2016-05-06470.00483.00470.00480.0016430078529000
2016-05-02454.00472.00450.00469.0017900082812800
2016-04-28487.00490.00465.00470.00308500146859700
2016-04-27479.00495.00477.00491.00229600111465100
2016-04-26501.00515.00471.00487.00382100188573600
2016-04-25504.00513.00499.00501.00238700120177200
2016-04-22510.00518.00491.00508.00530800267865100
2016-04-21515.00520.00502.00511.00444100226951800
2016-04-20540.00568.00501.00505.001105000588840700
2016-04-19528.00556.00525.00542.001173200635088500
2016-04-18496.00537.00496.00519.00796200412217100
2016-04-15510.00519.00493.00516.00611100309635500
2016-04-14495.00510.00491.00510.00910200456211700
2016-04-13479.00494.00474.00484.00406900197193800
2016-04-12482.00496.00466.00471.00625600301782600
2016-04-11475.00485.00460.00466.00288900135795800
2016-04-08411.00480.00411.00459.00551600249561100
2016-04-07414.00432.00410.00419.0023640099139000
2016-04-06430.00432.00411.00422.0023280098517200
2016-04-05472.00474.00435.00436.00272700122800300
2016-04-04451.00470.00445.00464.0016990077947500
2016-04-01470.00474.00451.00454.00235000108538400
2016-03-31480.00485.00474.00478.00272800130874800
2016-03-30457.00480.00455.00474.00365300170986700
2016-03-29440.00461.00439.00459.0020780093624000
2016-03-28431.00505.00431.00448.001218800572187500
2016-03-25449.00451.00428.00434.00304000132959800
2016-03-24460.00460.00445.00449.0012810057767900
2016-03-23459.00465.00454.00459.0013330061080800
2016-03-22460.00479.00453.00458.00235200109266100
2016-03-18461.00468.00447.00453.00316700144067200
2016-03-17474.00500.00457.00469.00789600377364200
2016-03-16435.00517.00431.00496.0033761001657965100
2016-03-15443.00444.00431.00437.00411500180189300
2016-03-14402.00420.00398.00419.00476100195158300
2016-03-11380.00401.00380.00394.00298300117273800
2016-03-10382.00390.00376.00384.0013640052310600
2016-03-09375.00382.00370.00375.0011240042272500
2016-03-08386.00387.00368.00375.0023640089523200
2016-03-07390.00393.00381.00382.0019760076145000
2016-03-04377.00390.00374.00390.0020050076620200
2016-03-03375.00379.00370.00377.0012170045636300
2016-03-02374.00384.00366.00370.0015640058713900
2016-03-01363.00374.00357.00366.0011890043377900
2016-02-29357.00366.00357.00363.007600027522300
2016-02-26357.00360.00352.00353.008530030357500
2016-02-25351.00368.00351.00353.0011070039653800
2016-02-24351.00373.00345.00357.0017120061336800
2016-02-23379.00382.00357.00358.0020560075970400
2016-02-22364.00379.00364.00372.0022040081770100
2016-02-19350.00377.00345.00372.0027710099044200
2016-02-18335.00348.00335.00343.0022130075820000
2016-02-17338.00351.00328.00332.0017580059834200
2016-02-16320.00348.00316.00338.0019580065796600
2016-02-15316.00329.00310.00325.0023640074946000
2016-02-12302.00319.00300.00300.00453400138302400
2016-02-10355.00359.00320.00329.0025370086207000
2016-02-09362.00370.00351.00351.00341800122502600
2016-02-08360.00392.00360.00383.00278700104874700
2016-02-05389.00389.00369.00374.0025930098198300
2016-02-04375.00409.00372.00395.00557500219678000
2016-02-03382.00382.00371.00374.0023080086640700
2016-02-02373.00405.00372.00384.00601700234498500
2016-02-01362.00384.00356.00381.00355500131598800
2016-01-29361.00369.00353.00361.0019700070593300
2016-01-28350.00370.00350.00361.0018750067498900
2016-01-27353.00359.00349.00351.0019750069715000
2016-01-26352.00357.00346.00347.0024250085247900
2016-01-25356.00365.00350.00360.00279900100482200
2016-01-22350.00356.00345.00354.00304600106949900
2016-01-21369.00381.00337.00338.00470100169357500
2016-01-20385.00418.00364.00365.00782200303691700
2016-01-19380.00396.00380.00387.0020310078538200
2016-01-18375.00390.00370.00377.00386600146338100
2016-01-15408.00421.00401.00401.00428900175188200
2016-01-14406.00411.00397.00404.00321600129598000
2016-01-13405.00433.00402.00419.00456300190923500
2016-01-12408.00468.00396.00397.001040800445500900
2016-01-08397.00431.00393.00416.00563200234287600
2016-01-07402.00409.00400.00401.0016720067288700
2016-01-06415.00420.00401.00402.0019790080820500
2016-01-05414.00420.00411.00412.0017730073499100
2016-01-04418.00433.00412.00420.00292800123463900
2015-12-30424.00439.00421.00421.00297700127419300
2015-12-29411.00435.00410.00428.00277400116977800
2015-12-28410.00430.00401.00420.00299800124656100
2015-12-25407.00410.00391.00396.00442800176919100
2015-12-24415.00423.00406.00407.00341000140741400
2015-12-22423.00427.00408.00408.00289800120638900
2015-12-21438.00446.00420.00423.00327600140169000
2015-12-18461.00465.00439.00440.00458100206357300
2015-12-17472.00506.00461.00463.00523900248793000
2015-12-16473.00485.00467.00472.00283100134687600
2015-12-15495.00499.00466.00467.00464200224881100
2015-12-14464.00521.00452.00502.001116100545138900
2015-12-11485.00486.00475.00478.00323000154648900
2015-12-10492.00495.00485.00485.00401500196274900
2015-12-09506.00514.00497.00498.00359000180855900
2015-12-08509.00536.00505.00506.00580400299757400
2015-12-07512.00517.00508.00512.00318900163307300
2015-12-04506.00517.00503.00513.00422300214830900
2015-12-03531.00534.00511.00515.00672800350273100
2015-12-02553.00554.00535.00538.00604800327889800
2015-12-01560.00571.00535.00546.0018164001008765900
2015-11-30525.00562.00516.00552.0025349001386653200
2015-11-27504.00541.00501.00516.001282700670850200
2015-11-26521.00524.00500.00512.00865800443168500

   ※ 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