4998 フマキラー(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-283553553553552,000676.19
1984-12-273523533523535,000672.38
1984-12-2635535535035042,000666.67
1984-12-2537037035035017,000666.67
1984-12-2136239636239050,000742.86
1984-12-203533563533567,000678.10
1984-12-1936236235035510,000676.19
1984-12-183623623623624,000689.52
1984-12-173653703623628,000689.52
1984-12-153623623623623,000689.52
1984-12-143623633623633,000691.43
1984-12-1336336436336317,000691.43
1984-12-1236136336136312,000691.43
1984-12-113603603603605,000685.71
1984-12-1036536536536510,000695.24
1984-12-073803803803809,000723.81
1984-12-0638539438139415,000750.48
1984-12-0539839838538519,000733.33
1984-12-0439839839539513,000752.38
1984-12-0339239539039519,000752.38
1984-12-0139539539039550,000752.38
1984-11-3039539939539833,000758.10
1984-11-2939539539239535,000752.38
1984-11-2839539539039328,000748.57
1984-11-2739940039139234,000746.67
1984-11-2639940039039954,000760
1984-11-2439139539139419,000750.48
1984-11-2239039138039151,000744.76
1984-11-2138638638638627,000735.24
1984-11-2037537536036058,000685.71
1984-11-1938038038038021,000723.81
1984-11-1738038538038022,000723.81
1984-11-1636338036338042,000723.81
1984-11-153703703603607,000685.71
1984-11-1437237237037010,000704.76
1984-11-133733733723724,000708.57
1984-11-123753753703707,000704.76
1984-11-0937037537037518,000714.29
1984-11-0837237237037027,000704.76
1984-11-0737137537137122,000706.67
1984-11-063703733703707,000704.76
1984-11-053723753673759,000714.29
1984-11-0237537537037211,000708.57
1984-11-0137537537137541,000714.29
1984-10-3137537537537518,000714.29
1984-10-3037537537537510,000714.29
1984-10-293703753703755,000714.29
1984-10-2738238237037015,000704.76
1984-10-2638038138038029,000723.81
1984-10-2538038638038127,000725.71
1984-10-2438038538038531,000733.33
1984-10-2338438437638014,000723.81
1984-10-223853853763856,000733.33
1984-10-2038039038039017,000742.86
1984-10-1938639138639056,000742.86
1984-10-1736036536036518,000695.24
1984-10-1635335735335720,000680
1984-10-153523523513515,000668.57
1984-10-1235135135035018,000666.67
1984-10-1135035135035020,000666.67
1984-10-093513513513514,000668.57
1984-10-0835535635035027,000666.67
1984-10-063553553543546,000674.29
1984-10-0535435535435410,000674.29
1984-10-033533543533544,000674.29
1984-10-0235035035035029,000666.67
1984-09-2938039538039512,000752.38
1984-09-283603803603807,000723.81
1984-09-2735036035035932,000683.81
1984-09-2636036035836011,000685.71
1984-09-253603613603607,000685.71
1984-09-2236036036036015,000685.71
1984-09-2136036736036110,000687.62
1984-09-2035635835635721,000680
1984-09-1934935634935623,000678.10
1984-09-173743743743741,000712.38
1984-09-1437837837537716,000718.10
1984-09-1337937937837829,000720
1984-09-1238138138138116,000725.71
1984-09-113983983983988,000758.10
1984-09-104064074054057,000771.43
1984-09-0741541640440433,000769.52
1984-09-0641542041042030,000800
1984-09-0541041040741036,000780.95
1984-09-0440040139640050,000761.91
1984-09-0341041040041026,000780.95
1984-09-0140942040541568,000790.48
1984-08-3141041038941076,000780.95
1984-08-3041942041041073,000780.95
1984-08-2942242241541955,000798.10
1984-08-2842942942042185,000801.91
1984-08-2743843842043078,000819.05
1984-08-25444444431440131,000838.10
1984-08-24448449435435371,000828.57
1984-08-23425445424441465,000840
1984-08-22410424408424191,000807.62
1984-08-21420420415415139,000790.48
1984-08-20420425413425244,000809.52
1984-08-18430430420423431,000805.71
1984-08-17400432400421799,000801.91
1984-08-16415419400405261,000771.43
1984-08-15399420393420520,000800
1984-08-14375404375404619,000769.52
1984-08-1336136536036493,000693.33
1984-08-10361369358360154,000685.71
1984-08-09348365343360192,000685.71
1984-08-0833635033634384,000653.33
1984-08-0733134133133740,000641.91
1984-08-063303313303317,000630.48
1984-08-0433033433033415,000636.19
1984-08-0332033232033229,000632.38
1984-08-0232032332032311,000615.24
1984-08-0131132031032030,000609.52
1984-07-313133133133132,000596.19
1984-07-3031131531131216,000594.29
1984-07-2833033233033210,000632.38
1984-07-2730633030633042,000628.57
1984-07-2631031231031032,000590.48
1984-07-2531231331231210,000594.29
1984-07-243163163103107,000590.48
1984-07-233263263203203,000609.52
1984-07-213253293253253,000619.05
1984-07-2032033032033031,000628.57
1984-07-1933433432132521,000619.05
1984-07-1832233332233315,000634.29
1984-07-1733033032032019,000609.52
1984-07-1633533633033023,000628.57
1984-07-1333933932533511,000638.10
1984-07-1232933632533645,000640
1984-07-1132733032733018,000628.57
1984-07-1032133032133027,000628.57
1984-07-093263263263265,000620.95
1984-07-0632534132534114,000649.52
1984-07-0532032031531536,000600
1984-07-043203253203209,000609.52
1984-07-033173173173174,000603.81
1984-07-0231631631531522,000600
1984-06-303223253153158,000600
1984-06-293203213203215,000611.43
1984-06-2831331331331312,000596.19
1984-06-2731131131031116,000592.38
1984-06-2632032031031024,000590.48
1984-06-253253253183185,000605.71
1984-06-2231832531532519,000619.05
1984-06-2131932031831830,000605.71
1984-06-2033033031931918,000607.62
1984-06-193293293293294,000626.67
1984-06-183183203183199,000607.62
1984-06-1631832031832017,000609.52
1984-06-153203203173178,000603.81
1984-06-1432632631632037,000609.52
1984-06-1334034033033027,000628.57
1984-06-1233534033533510,000638.10
1984-06-1133833832532523,000619.05
1984-06-0834434433533516,000638.10
1984-06-0734534534534514,000657.14
1984-06-0635035135035049,000666.67
1984-06-0535535534534553,000657.14
1984-06-0435035535035583,000676.19
1984-06-02370370355355149,000676.19
1984-06-01325370325370307,000704.76
1984-05-3130233030233025,000628.57
1984-05-303063063013016,000573.33
1984-05-293063073053075,000584.76
1984-05-283033043033043,000579.05
1984-05-2630030530030116,000573.33
1984-05-2530931030030024,000571.43
1984-05-243093093093095,000588.57
1984-05-1932032032032010,000609.52
1984-05-1831932031932011,000609.52
1984-05-1733033032632611,000620.95
1984-05-163303303303305,000628.57
1984-05-153313313303314,000630.48
1984-05-1434734733133122,000630.48
1984-05-1035135135035012,000666.67
1984-05-0935535534935036,000666.67
1984-05-0835836035035572,000676.19
1984-05-0733536033336054,000685.71
1984-05-0433733733333327,000634.29
1984-05-023373373373377,000641.91
1984-05-0133733733633714,000641.91
1984-04-2834434433233235,000632.38
1984-04-2734534534334539,000657.14
1984-04-2634034034034096,000647.62
1984-04-25346365342355264,000676.19
1984-04-2432135032134291,000651.43
1984-04-233173173173172,000603.81
1984-04-213163163163167,000601.91
1984-04-2031632031631619,000601.91
1984-04-193203213203214,000611.43
1984-04-1831832031531911,000607.62
1984-04-1732032031531517,000600
1984-04-1632032532032018,000609.52
1984-04-1332032031532026,000609.52
1984-04-1230631530531516,000600
1984-04-113023053023055,000580.95
1984-04-103053053043045,000579.05
1984-04-0930530630230511,000580.95
1984-04-073013053013053,000580.95
1984-04-063013063013057,000580.95
1984-04-053073073063065,000582.86
1984-04-0431031030730713,000584.76
1984-04-0330730930730815,000586.67
1984-04-0230730830630612,000582.86
1984-03-313083083053053,000580.95
1984-03-303093093093097,000588.57
1984-03-293093093093096,000588.57
1984-03-2830130930130933,000588.57
1984-03-2730830830130711,000584.76
1984-03-2630930930830817,000586.67
1984-03-243093103093095,000588.57
1984-03-2330030930030931,000588.57
1984-03-2230930930030053,000571.43
1984-03-2130930930930926,000588.57
1984-03-1931131131031012,000590.48
1984-03-173083093083095,000588.57
1984-03-163103103073077,000584.76
1984-03-1532032032032016,000609.52
1984-03-1432532532032018,000609.52
1984-03-133093193073197,000607.62
1984-03-123093093053053,000580.95
1984-03-093033033033031,000577.14
1984-03-0830530630230214,000575.24
1984-03-073003003003004,000571.43
1984-03-0631131130430422,000579.05
1984-03-0531231231031010,000590.48
1984-03-033123123123124,000594.29
1984-03-023133133123128,000594.29
1984-03-0131531531231214,000594.29
1984-02-2932032031531510,000600
1984-02-2831131131131114,000592.38
1984-02-273123123123123,000594.29
1984-02-253203243203244,000617.14
1984-02-243243253243258,000619.05
1984-02-2332232532032523,000619.05
1984-02-2231132031132012,000609.52
1984-02-2131031031031026,000590.48
1984-02-2031331331031021,000590.48
1984-02-183133133123123,000594.29
1984-02-173203213123129,000594.29
1984-02-163203203203206,000609.52
1984-02-153193193193195,000607.62
1984-02-143193203193207,000609.52
1984-02-133123203123206,000609.52
1984-02-1031531531231224,000594.29
1984-02-0931831831531522,000600
1984-02-083213213183187,000605.71
1984-02-0732933032532515,000619.05
1984-02-063163293163298,000626.67
1984-02-043153153153159,000600
1984-02-033153153153153,000600
1984-02-023203203203203,000609.52
1984-02-0131231231231211,000594.29
1984-01-3033033033033045,000628.57
1984-01-2833033333033353,000634.29
1984-01-2732033232033234,000632.38
1984-01-2631231531231516,000600
1984-01-2531231231131212,000594.29
1984-01-243113153103109,000590.48
1984-01-233113113103105,000590.48
1984-01-2131031031031012,000590.48
1984-01-203113113103109,000590.48
1984-01-193113113113114,000592.38
1984-01-173173173173171,000603.81
1984-01-1331932031031014,000590.48
1984-01-1231432031432013,000609.52
1984-01-1131531531431413,000598.10
1984-01-103143143143141,000598.10
1984-01-093103103103108,000590.48
1984-01-073103103103103,000590.48
1984-01-0631031031031010,000590.48
1984-01-0531033031033011,000628.57
1984-01-043063103053105,000590.48

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