[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 
2017-05-23423.00430.00423.00425.0015200064902900
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
2016-12-07422.00424.00416.00419.0011950050221800
2016-12-06419.00428.00419.00421.0010580044752800
2016-12-05418.00424.00416.00418.0015560065167900
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

   ※ 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