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