4998 フマキラー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-08	1,050	1,055	1,050	1,054	2,300	1,054
2023-02-07	1,053	1,055	1,050	1,055	12,100	1,055
2023-02-06	1,060	1,060	1,050	1,053	16,300	1,053
2023-02-03	1,061	1,064	1,059	1,059	5,600	1,059
2023-02-02	1,069	1,069	1,060	1,065	3,400	1,065
2023-02-01	1,074	1,074	1,063	1,068	6,300	1,068
2023-01-31	1,069	1,072	1,067	1,072	6,600	1,072
2023-01-30	1,074	1,075	1,071	1,072	3,000	1,072
2023-01-27	1,074	1,074	1,069	1,071	1,600	1,071
2023-01-26	1,066	1,079	1,064	1,075	10,400	1,075
2023-01-25	1,072	1,072	1,064	1,066	4,500	1,066
2023-01-24	1,071	1,071	1,060	1,065	8,100	1,065
2023-01-23	1,071	1,071	1,067	1,068	2,800	1,068
2023-01-20	1,066	1,071	1,063	1,068	4,200	1,068
2023-01-19	1,069	1,069	1,063	1,068	6,000	1,068
2023-01-18	1,072	1,072	1,060	1,068	9,800	1,068
2023-01-17	1,071	1,071	1,067	1,071	3,900	1,071
2023-01-16	1,062	1,073	1,060	1,070	12,500	1,070
2023-01-13	1,057	1,069	1,057	1,067	9,100	1,067
2023-01-12	1,073	1,073	1,062	1,063	8,500	1,063
2023-01-11	1,060	1,073	1,060	1,070	38,000	1,070
2023-01-10	1,058	1,060	1,058	1,060	9,200	1,060
2023-01-06	1,050	1,055	1,048	1,053	9,200	1,053
2023-01-05	1,051	1,056	1,046	1,050	7,300	1,050
2023-01-04	1,064	1,064	1,046	1,051	12,100	1,051

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