4998 フマキラー(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	393	396	393	396	10,000	754.29
1985-12-27	398	398	390	395	25,000	752.38
1985-12-26	382	390	380	390	59,000	742.86
1985-12-25	370	385	370	382	9,000	727.62
1985-12-24	369	381	369	370	6,000	704.76
1985-12-23	365	366	365	366	8,000	697.14
1985-12-21	370	370	365	365	2,000	695.24
1985-12-20	370	370	370	370	8,000	704.76
1985-12-19	381	381	375	375	18,000	714.29
1985-12-18	380	380	380	380	2,000	723.81
1985-12-17	380	381	380	381	6,000	725.71
1985-12-16	380	380	373	375	11,000	714.29
1985-12-12	390	390	385	385	6,000	733.33
1985-12-11	389	394	389	394	10,000	750.48
1985-12-10	380	390	380	390	8,000	742.86
1985-12-09	380	380	380	380	7,000	723.81
1985-12-07	376	380	376	380	11,000	723.81
1985-12-06	370	373	367	373	27,000	710.48
1985-12-05	371	380	371	371	4,000	706.67
1985-12-04	371	371	370	370	4,000	704.76
1985-12-03	366	370	366	370	13,000	704.76
1985-12-02	366	366	365	365	5,000	695.24
1985-11-30	365	365	365	365	1,000	695.24
1985-11-29	368	370	365	365	4,000	695.24
1985-11-27	379	379	378	378	2,000	720
1985-11-26	388	388	385	385	9,000	733.33
1985-11-22	363	363	363	363	3,000	691.43
1985-11-21	363	363	362	362	13,000	689.52
1985-11-20	362	362	362	362	4,000	689.52
1985-11-19	371	371	362	362	8,000	689.52
1985-11-18	372	373	370	370	11,000	704.76
1985-11-16	377	377	377	377	4,000	718.10
1985-11-15	375	375	375	375	3,000	714.29
1985-11-14	380	380	373	373	7,000	710.48
1985-11-13	371	373	371	373	2,000	710.48
1985-11-12	368	380	368	370	6,000	704.76
1985-11-11	367	367	367	367	2,000	699.05
1985-11-08	366	366	366	366	1,000	697.14
1985-11-07	365	365	365	365	9,000	695.24
1985-11-06	364	364	364	364	6,000	693.33
1985-11-05	363	363	363	363	1,000	691.43
1985-11-01	361	361	361	361	10,000	687.62
1985-10-31	362	362	361	361	9,000	687.62
1985-10-30	361	361	361	361	2,000	687.62
1985-10-29	360	360	360	360	5,000	685.71
1985-10-28	360	360	360	360	17,000	685.71
1985-10-25	370	370	360	360	11,000	685.71
1985-10-24	380	380	370	370	15,000	704.76
1985-10-23	364	380	364	380	11,000	723.81
1985-10-22	360	364	360	364	17,000	693.33
1985-10-21	360	365	360	365	5,000	695.24
1985-10-18	360	361	360	360	5,000	685.71
1985-10-17	361	361	357	357	17,000	680
1985-10-16	360	360	360	360	7,000	685.71
1985-10-15	352	360	352	360	13,000	685.71
1985-10-14	351	351	351	351	1,000	668.57
1985-10-11	367	370	356	356	11,000	678.10
1985-10-09	360	367	360	367	6,000	699.05
1985-10-08	367	367	367	367	15,000	699.05
1985-10-07	371	371	367	367	15,000	699.05
1985-10-04	371	371	371	371	6,000	706.67
1985-10-03	371	371	371	371	4,000	706.67
1985-10-02	371	371	371	371	12,000	706.67
1985-10-01	376	376	375	375	16,000	714.29
1985-09-30	376	376	375	375	5,000	714.29
1985-09-27	372	375	372	375	9,000	714.29
1985-09-26	371	373	371	372	12,000	708.57
1985-09-25	380	380	371	371	50,000	706.67
1985-09-24	371	373	371	373	13,000	710.48
1985-09-21	386	386	371	371	10,000	706.67
1985-09-20	386	387	386	386	21,000	735.24
1985-09-19	387	387	386	386	12,000	735.24
1985-09-18	389	390	387	388	7,000	739.05
1985-09-17	391	391	391	391	1,000	744.76
1985-09-13	392	392	390	392	4,000	746.67
1985-09-12	399	400	387	387	20,000	737.14
1985-09-11	395	400	395	400	19,000	761.91
1985-09-10	390	391	390	390	9,000	742.86
1985-09-09	385	400	385	400	10,000	761.91
1985-09-07	385	385	385	385	2,000	733.33
1985-09-06	395	395	380	380	12,000	723.81
1985-09-05	390	395	390	395	5,000	752.38
1985-09-04	385	385	375	385	30,000	733.33
1985-09-03	381	381	381	381	2,000	725.71
1985-09-02	371	375	371	375	20,000	714.29
1985-08-31	380	381	380	381	3,000	725.71
1985-08-30	385	385	385	385	8,000	733.33
1985-08-29	382	385	382	384	7,000	731.43
1985-08-28	380	381	380	380	9,000	723.81
1985-08-27	385	385	385	385	3,000	733.33
1985-08-24	375	375	375	375	1,000	714.29
1985-08-23	370	372	370	371	34,000	706.67
1985-08-22	371	374	370	370	34,000	704.76
1985-08-21	375	375	375	375	10,000	714.29
1985-08-17	390	390	390	390	2,000	742.86
1985-08-16	395	395	395	395	10,000	752.38
1985-08-15	390	390	390	390	8,000	742.86
1985-08-14	397	400	397	397	14,000	756.19
1985-08-13	400	400	400	400	6,000	761.91
1985-08-09	395	395	395	395	4,000	752.38
1985-08-08	388	388	388	388	9,000	739.05
1985-08-07	388	388	388	388	5,000	739.05
1985-08-06	398	398	387	387	25,000	737.14
1985-08-05	376	400	376	400	21,000	761.91
1985-08-03	376	376	376	376	1,000	716.19
1985-08-02	385	385	372	375	21,000	714.29
1985-08-01	390	390	385	385	8,000	733.33
1985-07-31	378	378	378	378	1,000	720
1985-07-30	371	372	371	372	8,000	708.57
1985-07-29	370	371	370	371	31,000	706.67
1985-07-26	397	397	395	395	44,000	752.38
1985-07-25	396	400	396	396	8,000	754.29
1985-07-24	400	401	396	396	16,000	754.29
1985-07-23	400	400	399	400	19,000	761.91
1985-07-20	410	410	400	400	4,000	761.91
1985-07-18	400	400	399	400	11,000	761.91
1985-07-17	399	400	398	398	8,000	758.10
1985-07-16	400	405	395	396	28,000	754.29
1985-07-15	401	401	399	400	14,000	761.91
1985-07-12	410	410	400	400	13,000	761.91
1985-07-11	405	410	400	410	26,000	780.95
1985-07-10	415	415	410	410	30,000	780.95
1985-07-09	420	425	415	415	26,000	790.48
1985-07-08	422	422	411	421	49,000	801.91
1985-07-06	426	426	420	420	11,000	800
1985-07-05	430	430	425	425	9,000	809.52
1985-07-04	425	425	417	417	20,000	794.29
1985-07-03	417	420	416	417	9,000	794.29
1985-07-02	415	420	415	417	13,000	794.29
1985-07-01	416	420	415	415	17,000	790.48
1985-06-29	433	435	431	431	6,000	820.95
1985-06-28	422	433	422	433	10,000	824.76
1985-06-27	430	430	420	420	5,000	800
1985-06-26	430	430	425	425	29,000	809.52
1985-06-25	435	435	430	430	12,000	819.05
1985-06-24	430	430	430	430	15,000	819.05
1985-06-22	430	431	430	431	8,000	820.95
1985-06-21	449	450	430	439	34,000	836.19
1985-06-20	430	450	430	450	44,000	857.14
1985-06-19	420	421	420	420	27,000	800
1985-06-18	421	430	421	430	6,000	819.05
1985-06-17	421	421	420	420	6,000	800
1985-06-15	420	425	420	420	31,000	800
1985-06-14	425	425	420	420	9,000	800
1985-06-13	411	416	411	416	4,000	792.38
1985-06-12	412	425	411	411	14,000	782.86
1985-06-11	405	410	405	410	39,000	780.95
1985-06-07	440	440	435	440	13,000	838.10
1985-06-06	430	435	430	435	13,000	828.57
1985-06-05	402	410	402	410	56,000	780.95
1985-06-04	410	410	398	402	67,000	765.71
1985-06-03	427	427	415	415	13,000	790.48
1985-06-01	435	435	425	425	36,000	809.52
1985-05-31	450	450	439	440	78,000	838.10
1985-05-30	459	459	450	451	30,000	859.05
1985-05-29	455	460	455	459	13,000	874.29
1985-05-28	461	461	450	451	39,000	859.05
1985-05-27	461	465	461	461	8,000	878.10
1985-05-25	460	470	460	465	35,000	885.71
1985-05-24	463	465	460	460	45,000	876.19
1985-05-23	467	468	464	468	52,000	891.43
1985-05-22	466	467	465	465	33,000	885.71
1985-05-21	475	475	465	472	26,000	899.05
1985-05-20	472	475	472	475	19,000	904.76
1985-05-18	460	472	460	472	46,000	899.05
1985-05-17	456	460	455	460	91,000	876.19
1985-05-16	465	465	455	455	37,000	866.67
1985-05-15	479	480	470	470	102,000	895.24
1985-05-14	484	495	480	489	124,000	931.43
1985-05-13	482	485	475	479	82,000	912.38
1985-05-10	495	495	472	472	243,000	899.05
1985-05-09	475	500	473	490	594,000	933.33
1985-05-08	455	475	455	475	127,000	904.76
1985-05-07	471	474	455	455	37,000	866.67
1985-05-04	480	486	476	480	173,000	914.29
1985-05-02	456	491	455	475	461,000	904.76
1985-05-01	458	460	455	455	170,000	866.67
1985-04-30	456	460	450	459	124,000	874.29
1985-04-27	457	460	455	455	145,000	866.67
1985-04-26	458	465	450	456	358,000	868.57
1985-04-25	435	450	435	450	137,000	857.14
1985-04-24	425	433	423	433	24,000	824.76
1985-04-23	428	429	428	428	11,000	815.24
1985-04-22	430	435	430	431	8,000	820.95
1985-04-20	421	433	420	433	28,000	824.76
1985-04-19	424	424	422	422	8,000	803.81
1985-04-18	430	435	424	424	30,000	807.62
1985-04-17	424	426	424	424	15,000	807.62
1985-04-16	430	440	425	425	31,000	809.52
1985-04-15	430	440	429	440	52,000	838.10
1985-04-12	425	435	425	435	115,000	828.57
1985-04-11	420	430	415	430	86,000	819.05
1985-04-10	408	420	407	420	51,000	800
1985-04-09	407	410	407	408	20,000	777.14
1985-04-08	405	410	405	410	13,000	780.95
1985-04-06	410	410	405	410	34,000	780.95
1985-04-05	403	410	403	410	31,000	780.95
1985-04-04	403	403	403	403	7,000	767.62
1985-04-03	407	410	403	403	27,000	767.62
1985-04-02	406	410	406	410	26,000	780.95
1985-04-01	410	410	406	409	27,000	779.05
1985-03-30	408	410	403	410	20,000	780.95
1985-03-29	406	410	406	410	20,000	780.95
1985-03-28	414	414	406	406	27,000	773.33
1985-03-27	418	420	415	415	79,000	790.48
1985-03-26	408	415	408	415	75,000	790.48
1985-03-25	409	410	404	410	56,000	780.95
1985-03-23	395	400	393	400	26,000	761.91
1985-03-22	380	395	380	390	10,000	742.86
1985-03-20	380	381	376	380	19,000	723.81
1985-03-19	381	383	380	380	18,000	723.81
1985-03-18	385	385	380	380	6,000	723.81
1985-03-16	380	385	380	385	16,000	733.33
1985-03-15	380	385	380	380	22,000	723.81
1985-03-14	382	382	382	382	4,000	727.62
1985-03-13	377	380	377	380	9,000	723.81
1985-03-12	375	375	375	375	6,000	714.29
1985-03-11	375	375	375	375	14,000	714.29
1985-03-08	377	377	377	377	8,000	718.10
1985-03-07	381	387	377	377	36,000	718.10
1985-03-06	394	395	380	380	20,000	723.81
1985-03-05	395	396	395	396	21,000	754.29
1985-03-04	390	400	390	396	17,000	754.29
1985-03-02	395	396	395	395	10,000	752.38
1985-03-01	397	400	397	400	28,000	761.91
1985-02-28	410	417	406	417	34,000	794.29
1985-02-27	418	418	403	410	51,000	780.95
1985-02-26	430	430	419	420	74,000	800
1985-02-25	409	431	409	431	161,000	820.95
1985-02-23	414	414	395	410	155,000	780.95
1985-02-22	405	417	404	414	219,000	788.57
1985-02-21	400	400	381	400	99,000	761.91
1985-02-20	388	400	388	400	71,000	761.91
1985-02-19	389	390	383	385	74,000	733.33
1985-02-18	382	390	380	385	76,000	733.33
1985-02-16	371	380	370	380	64,000	723.81
1985-02-15	369	370	365	370	45,000	704.76
1985-02-14	370	370	364	364	34,000	693.33
1985-02-13	369	370	361	370	36,000	704.76
1985-02-12	371	371	360	360	6,000	685.71
1985-02-08	370	375	370	371	11,000	706.67
1985-02-07	370	380	370	371	32,000	706.67
1985-02-06	372	372	371	371	6,000	706.67
1985-02-05	372	373	372	372	23,000	708.57
1985-02-04	370	379	370	372	42,000	708.57
1985-02-02	361	370	361	370	4,000	704.76
1985-02-01	375	375	360	360	27,000	685.71
1985-01-31	372	372	371	371	2,000	706.67
1985-01-29	380	380	370	371	9,000	706.67
1985-01-28	380	382	370	374	27,000	712.38
1985-01-26	376	379	376	379	28,000	721.91
1985-01-25	360	360	357	360	15,000	685.71
1985-01-24	360	360	360	360	7,000	685.71
1985-01-23	370	370	370	370	6,000	704.76
1985-01-22	371	371	370	370	22,000	704.76
1985-01-21	372	372	371	371	5,000	706.67
1985-01-19	371	371	370	371	12,000	706.67
1985-01-18	378	378	370	370	17,000	704.76
1985-01-17	380	380	379	380	19,000	723.81
1985-01-16	356	370	355	358	19,000	681.91
1985-01-11	355	355	355	355	6,000	676.19
1985-01-10	354	355	354	355	2,000	676.19
1985-01-09	353	354	353	353	17,000	672.38
1985-01-08	353	353	353	353	17,000	672.38
1985-01-07	353	353	353	353	13,000	672.38
1985-01-05	353	354	353	353	17,000	672.38
1985-01-04	350	355	350	353	37,000	672.38

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