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
2023-02-081,0501,0551,0501,0542,3001,054
2023-02-071,0531,0551,0501,05512,1001,055
2023-02-061,0601,0601,0501,05316,3001,053
2023-02-031,0611,0641,0591,0595,6001,059
2023-02-021,0691,0691,0601,0653,4001,065
2023-02-011,0741,0741,0631,0686,3001,068
2023-01-311,0691,0721,0671,0726,6001,072
2023-01-301,0741,0751,0711,0723,0001,072
2023-01-271,0741,0741,0691,0711,6001,071
2023-01-261,0661,0791,0641,07510,4001,075
2023-01-251,0721,0721,0641,0664,5001,066
2023-01-241,0711,0711,0601,0658,1001,065
2023-01-231,0711,0711,0671,0682,8001,068
2023-01-201,0661,0711,0631,0684,2001,068
2023-01-191,0691,0691,0631,0686,0001,068
2023-01-181,0721,0721,0601,0689,8001,068
2023-01-171,0711,0711,0671,0713,9001,071
2023-01-161,0621,0731,0601,07012,5001,070
2023-01-131,0571,0691,0571,0679,1001,067
2023-01-121,0731,0731,0621,0638,5001,063
2023-01-111,0601,0731,0601,07038,0001,070
2023-01-101,0581,0601,0581,0609,2001,060
2023-01-061,0501,0551,0481,0539,2001,053
2023-01-051,0511,0561,0461,0507,3001,050
2023-01-041,0641,0641,0461,05112,1001,051

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