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
2021-05-12	1,596	1,596	1,400	1,478	255,000	1,478
2021-05-11	1,609	1,623	1,598	1,601	59,900	1,601
2021-05-10	1,593	1,618	1,583	1,610	50,900	1,610
2021-05-07	1,587	1,595	1,571	1,583	44,600	1,583
2021-05-06	1,560	1,582	1,555	1,577	63,300	1,577
2021-04-30	1,540	1,567	1,530	1,550	101,400	1,550
2021-04-28	1,536	1,541	1,530	1,536	22,700	1,536
2021-04-27	1,545	1,545	1,536	1,538	25,100	1,538
2021-04-26	1,522	1,549	1,516	1,542	38,200	1,542
2021-04-23	1,521	1,533	1,518	1,520	32,800	1,520
2021-04-22	1,538	1,545	1,530	1,533	30,900	1,533
2021-04-21	1,548	1,548	1,517	1,523	71,800	1,523
2021-04-20	1,565	1,578	1,551	1,560	30,200	1,560
2021-04-19	1,579	1,590	1,570	1,570	33,500	1,570
2021-04-16	1,579	1,586	1,575	1,580	14,300	1,580
2021-04-15	1,570	1,580	1,570	1,577	23,100	1,577
2021-04-14	1,590	1,595	1,571	1,573	49,000	1,573
2021-04-13	1,605	1,608	1,591	1,595	49,400	1,595
2021-04-12	1,615	1,619	1,601	1,603	20,900	1,603
2021-04-09	1,611	1,624	1,605	1,613	30,700	1,613
2021-04-08	1,640	1,640	1,610	1,610	44,100	1,610
2021-04-07	1,613	1,645	1,611	1,642	60,800	1,642
2021-04-06	1,626	1,635	1,609	1,612	35,800	1,612
2021-04-05	1,625	1,637	1,613	1,628	62,100	1,628
2021-04-02	1,605	1,622	1,598	1,613	55,000	1,613
2021-04-01	1,594	1,602	1,591	1,592	31,500	1,592
2021-03-31	1,595	1,600	1,588	1,591	16,600	1,591
2021-03-30	1,590	1,603	1,583	1,597	38,500	1,597
2021-03-29	1,611	1,624	1,604	1,611	78,600	1,611
2021-03-26	1,600	1,612	1,600	1,611	40,700	1,611
2021-03-25	1,580	1,593	1,577	1,591	40,200	1,591
2021-03-24	1,601	1,601	1,565	1,569	138,600	1,569
2021-03-23	1,650	1,651	1,617	1,617	75,800	1,617
2021-03-22	1,658	1,662	1,643	1,652	41,600	1,652
2021-03-19	1,655	1,672	1,648	1,665	39,900	1,665
2021-03-18	1,651	1,688	1,651	1,666	93,200	1,666
2021-03-17	1,633	1,688	1,633	1,644	99,900	1,644
2021-03-16	1,638	1,649	1,616	1,625	78,200	1,625
2021-03-15	1,653	1,661	1,632	1,650	84,200	1,650
2021-03-12	1,663	1,673	1,644	1,658	160,300	1,658
2021-03-11	1,617	1,630	1,608	1,625	30,800	1,625
2021-03-10	1,610	1,622	1,601	1,601	40,900	1,601
2021-03-09	1,581	1,599	1,560	1,595	40,800	1,595
2021-03-08	1,560	1,578	1,546	1,560	46,800	1,560
2021-03-05	1,560	1,573	1,522	1,546	70,200	1,546
2021-03-04	1,571	1,574	1,552	1,562	37,200	1,562
2021-03-03	1,573	1,584	1,571	1,575	27,100	1,575
2021-03-02	1,599	1,603	1,566	1,567	42,200	1,567
2021-03-01	1,583	1,590	1,564	1,586	39,300	1,586
2021-02-26	1,588	1,597	1,580	1,583	84,400	1,583
2021-02-25	1,619	1,619	1,602	1,606	42,300	1,606
2021-02-24	1,641	1,648	1,605	1,610	55,900	1,610
2021-02-22	1,609	1,641	1,608	1,638	55,500	1,638
2021-02-19	1,610	1,622	1,590	1,606	66,900	1,606
2021-02-18	1,658	1,658	1,613	1,615	93,200	1,615
2021-02-17	1,635	1,658	1,625	1,658	85,800	1,658
2021-02-16	1,666	1,686	1,636	1,636	122,500	1,636
2021-02-15	1,735	1,735	1,621	1,665	255,400	1,665
2021-02-12	1,745	1,752	1,721	1,738	115,800	1,738
2021-02-10	1,709	1,730	1,704	1,730	45,000	1,730
2021-02-09	1,710	1,717	1,680	1,714	97,200	1,714
2021-02-08	1,712	1,717	1,695	1,712	84,800	1,712
2021-02-05	1,711	1,712	1,691	1,700	40,500	1,700
2021-02-04	1,707	1,714	1,690	1,700	29,200	1,700
2021-02-03	1,701	1,715	1,682	1,693	25,500	1,693
2021-02-02	1,678	1,695	1,667	1,690	31,300	1,690
2021-02-01	1,650	1,686	1,650	1,681	28,000	1,681
2021-01-29	1,700	1,700	1,655	1,657	58,400	1,657
2021-01-28	1,700	1,715	1,687	1,695	60,400	1,695
2021-01-27	1,738	1,740	1,715	1,720	35,300	1,720
2021-01-26	1,710	1,737	1,705	1,730	31,900	1,730
2021-01-25	1,730	1,744	1,697	1,711	75,200	1,711
2021-01-22	1,671	1,730	1,665	1,722	132,600	1,722
2021-01-21	1,654	1,684	1,650	1,672	53,300	1,672
2021-01-20	1,650	1,654	1,638	1,654	27,400	1,654
2021-01-19	1,654	1,662	1,642	1,652	26,800	1,652
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