4998 フマキラー(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-01-18 | 1,635 | 1,653 | 1,609 | 1,645 | 53,700 | 1,645 |
2021-01-15 | 1,654 | 1,654 | 1,620 | 1,636 | 61,500 | 1,636 |
2021-01-14 | 1,695 | 1,698 | 1,642 | 1,654 | 62,600 | 1,654 |
2021-01-13 | 1,671 | 1,693 | 1,658 | 1,689 | 47,700 | 1,689 |
2021-01-12 | 1,658 | 1,665 | 1,638 | 1,662 | 31,700 | 1,662 |
2021-01-08 | 1,635 | 1,675 | 1,635 | 1,656 | 52,600 | 1,656 |
2021-01-07 | 1,634 | 1,645 | 1,619 | 1,639 | 49,300 | 1,639 |
2021-01-06 | 1,603 | 1,639 | 1,603 | 1,632 | 37,700 | 1,632 |
2021-01-05 | 1,606 | 1,610 | 1,586 | 1,603 | 34,400 | 1,603 |
2021-01-04 | 1,647 | 1,647 | 1,582 | 1,609 | 65,000 | 1,609 |
分割・併合履歴 : [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株