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
2021-05-121,5961,5961,4001,478255,0001,478
2021-05-111,6091,6231,5981,60159,9001,601
2021-05-101,5931,6181,5831,61050,9001,610
2021-05-071,5871,5951,5711,58344,6001,583
2021-05-061,5601,5821,5551,57763,3001,577
2021-04-301,5401,5671,5301,550101,4001,550
2021-04-281,5361,5411,5301,53622,7001,536
2021-04-271,5451,5451,5361,53825,1001,538
2021-04-261,5221,5491,5161,54238,2001,542
2021-04-231,5211,5331,5181,52032,8001,520
2021-04-221,5381,5451,5301,53330,9001,533
2021-04-211,5481,5481,5171,52371,8001,523
2021-04-201,5651,5781,5511,56030,2001,560
2021-04-191,5791,5901,5701,57033,5001,570
2021-04-161,5791,5861,5751,58014,3001,580
2021-04-151,5701,5801,5701,57723,1001,577
2021-04-141,5901,5951,5711,57349,0001,573
2021-04-131,6051,6081,5911,59549,4001,595
2021-04-121,6151,6191,6011,60320,9001,603
2021-04-091,6111,6241,6051,61330,7001,613
2021-04-081,6401,6401,6101,61044,1001,610
2021-04-071,6131,6451,6111,64260,8001,642
2021-04-061,6261,6351,6091,61235,8001,612
2021-04-051,6251,6371,6131,62862,1001,628
2021-04-021,6051,6221,5981,61355,0001,613
2021-04-011,5941,6021,5911,59231,5001,592
2021-03-311,5951,6001,5881,59116,6001,591
2021-03-301,5901,6031,5831,59738,5001,597
2021-03-291,6111,6241,6041,61178,6001,611
2021-03-261,6001,6121,6001,61140,7001,611
2021-03-251,5801,5931,5771,59140,2001,591
2021-03-241,6011,6011,5651,569138,6001,569
2021-03-231,6501,6511,6171,61775,8001,617
2021-03-221,6581,6621,6431,65241,6001,652
2021-03-191,6551,6721,6481,66539,9001,665
2021-03-181,6511,6881,6511,66693,2001,666
2021-03-171,6331,6881,6331,64499,9001,644
2021-03-161,6381,6491,6161,62578,2001,625
2021-03-151,6531,6611,6321,65084,2001,650
2021-03-121,6631,6731,6441,658160,3001,658
2021-03-111,6171,6301,6081,62530,8001,625
2021-03-101,6101,6221,6011,60140,9001,601
2021-03-091,5811,5991,5601,59540,8001,595
2021-03-081,5601,5781,5461,56046,8001,560
2021-03-051,5601,5731,5221,54670,2001,546
2021-03-041,5711,5741,5521,56237,2001,562
2021-03-031,5731,5841,5711,57527,1001,575
2021-03-021,5991,6031,5661,56742,2001,567
2021-03-011,5831,5901,5641,58639,3001,586
2021-02-261,5881,5971,5801,58384,4001,583
2021-02-251,6191,6191,6021,60642,3001,606
2021-02-241,6411,6481,6051,61055,9001,610
2021-02-221,6091,6411,6081,63855,5001,638
2021-02-191,6101,6221,5901,60666,9001,606
2021-02-181,6581,6581,6131,61593,2001,615
2021-02-171,6351,6581,6251,65885,8001,658
2021-02-161,6661,6861,6361,636122,5001,636
2021-02-151,7351,7351,6211,665255,4001,665
2021-02-121,7451,7521,7211,738115,8001,738
2021-02-101,7091,7301,7041,73045,0001,730
2021-02-091,7101,7171,6801,71497,2001,714
2021-02-081,7121,7171,6951,71284,8001,712
2021-02-051,7111,7121,6911,70040,5001,700
2021-02-041,7071,7141,6901,70029,2001,700
2021-02-031,7011,7151,6821,69325,5001,693
2021-02-021,6781,6951,6671,69031,3001,690
2021-02-011,6501,6861,6501,68128,0001,681
2021-01-291,7001,7001,6551,65758,4001,657
2021-01-281,7001,7151,6871,69560,4001,695
2021-01-271,7381,7401,7151,72035,3001,720
2021-01-261,7101,7371,7051,73031,9001,730
2021-01-251,7301,7441,6971,71175,2001,711
2021-01-221,6711,7301,6651,722132,6001,722
2021-01-211,6541,6841,6501,67253,3001,672
2021-01-201,6501,6541,6381,65427,4001,654
2021-01-191,6541,6621,6421,65226,8001,652
2021-01-181,6351,6531,6091,64553,7001,645
2021-01-151,6541,6541,6201,63661,5001,636
2021-01-141,6951,6981,6421,65462,6001,654
2021-01-131,6711,6931,6581,68947,7001,689
2021-01-121,6581,6651,6381,66231,7001,662
2021-01-081,6351,6751,6351,65652,6001,656
2021-01-071,6341,6451,6191,63949,3001,639
2021-01-061,6031,6391,6031,63237,7001,632
2021-01-051,6061,6101,5861,60334,4001,603
2021-01-041,6471,6471,5821,60965,0001,609

分割・併合履歴 : [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株