4998 フマキラー(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	446	446	446	446	1,000	849.52
1986-12-26	441	441	435	440	24,000	838.10
1986-12-25	450	450	435	435	16,000	828.57
1986-12-24	441	446	441	446	7,000	849.52
1986-12-23	441	441	436	436	37,000	830.48
1986-12-22	450	450	445	445	22,000	847.62
1986-12-19	450	454	446	446	8,000	849.52
1986-12-18	450	450	450	450	3,000	857.14
1986-12-17	443	443	443	443	5,000	843.81
1986-12-16	451	452	440	445	23,000	847.62
1986-12-15	446	450	445	450	10,000	857.14
1986-12-12	440	445	440	445	19,000	847.62
1986-12-11	440	446	440	446	18,000	849.52
1986-12-10	450	450	440	440	30,000	838.10
1986-12-09	450	458	450	450	23,000	857.14
1986-12-08	451	451	445	445	5,000	847.62
1986-12-06	459	459	450	450	10,000	857.14
1986-12-05	469	469	460	460	8,000	876.19
1986-12-04	481	481	475	475	11,000	904.76
1986-12-03	498	498	480	480	11,000	914.29
1986-12-02	500	500	489	489	19,000	931.43
1986-12-01	490	500	490	499	14,000	950.48
1986-11-29	480	500	480	490	24,000	933.33
1986-11-28	475	480	470	480	18,000	914.29
1986-11-27	467	470	465	470	15,000	895.24
1986-11-26	460	465	460	465	19,000	885.71
1986-11-25	460	464	455	456	20,000	868.57
1986-11-22	440	450	440	450	41,000	857.14
1986-11-21	440	440	435	440	57,000	838.10
1986-11-20	437	437	437	437	17,000	832.38
1986-11-19	432	432	432	432	1,000	822.86
1986-11-18	445	450	430	430	56,000	819.05
1986-11-17	440	449	437	440	24,000	838.10
1986-11-14	425	426	424	425	12,000	809.52
1986-11-13	425	425	425	425	5,000	809.52
1986-11-12	422	425	420	425	9,000	809.52
1986-11-11	421	422	421	422	2,000	803.81
1986-11-10	410	430	410	420	43,000	800
1986-11-07	435	435	410	410	45,000	780.95
1986-11-06	425	425	423	423	3,000	805.71
1986-11-05	438	438	420	420	25,000	800
1986-11-04	430	430	429	430	10,000	819.05
1986-10-31	450	450	435	435	8,000	828.57
1986-10-30	469	469	440	440	18,000	838.10
1986-10-29	460	469	459	460	48,000	876.19
1986-10-28	431	440	430	436	39,000	830.48
1986-10-25	400	400	399	399	13,000	760
1986-10-24	391	400	391	400	60,000	761.91
1986-10-23	391	400	390	390	22,000	742.86
1986-10-22	395	395	390	391	32,000	744.76
1986-10-21	399	400	390	390	41,000	742.86
1986-10-20	399	400	396	399	21,000	760
1986-10-17	399	400	399	399	49,000	760
1986-10-16	397	397	394	396	19,000	754.29
1986-10-15	405	405	393	393	27,000	748.57
1986-10-14	414	414	405	405	32,000	771.43
1986-10-13	411	411	411	411	1,000	782.86
1986-10-09	407	410	406	410	5,000	780.95
1986-10-08	410	410	405	405	23,000	771.43
1986-10-07	410	410	400	400	14,000	761.91
1986-10-06	409	410	400	410	8,000	780.95
1986-10-04	395	410	395	410	11,000	780.95
1986-10-03	405	405	389	389	28,000	740.95
1986-10-02	411	411	380	395	82,000	752.38
1986-10-01	430	430	410	410	40,000	780.95
1986-09-30	435	435	425	425	30,000	809.52
1986-09-29	420	430	420	430	8,000	819.05
1986-09-27	416	416	415	415	5,000	790.48
1986-09-26	412	415	412	414	14,000	788.57
1986-09-25	415	415	410	414	7,000	788.57
1986-09-24	410	410	405	410	8,000	780.95
1986-09-22	404	410	400	402	19,000	765.71
1986-09-19	400	410	400	410	57,000	780.95
1986-09-18	425	430	410	410	25,000	780.95
1986-09-17	440	440	425	425	31,000	809.52
1986-09-10	476	476	476	476	28,000	906.67
1986-09-08	486	486	481	481	9,000	916.19
1986-09-06	485	485	485	485	4,000	923.81
1986-09-05	500	505	500	500	36,000	952.38
1986-09-04	504	505	500	505	13,000	961.91
1986-09-03	504	505	503	505	8,000	961.91
1986-09-02	500	506	500	502	60,000	956.19
1986-09-01	492	501	492	500	62,000	952.38
1986-08-29	485	485	485	485	14,000	923.81
1986-08-28	480	483	480	483	20,000	920
1986-08-27	480	480	472	479	33,000	912.38
1986-08-26	520	520	489	489	18,000	931.43
1986-08-25	528	528	520	520	6,000	990.48
1986-08-23	529	529	528	528	11,000	1,005.71
1986-08-21	550	550	550	550	4,000	1,047.62
1986-08-20	550	550	550	550	11,000	1,047.62
1986-08-19	555	555	550	550	11,000	1,047.62
1986-08-18	561	561	555	555	14,000	1,057.14
1986-08-15	575	575	560	565	18,000	1,076.19
1986-08-14	561	575	561	575	8,000	1,095.24
1986-08-13	589	589	550	550	12,000	1,047.62
1986-08-12	596	601	591	591	9,000	1,125.71
1986-08-11	592	620	592	595	28,000	1,133.33
1986-08-08	588	590	588	590	21,000	1,123.81
1986-08-07	568	568	557	558	19,000	1,062.86
1986-08-06	577	578	570	578	15,000	1,100.95
1986-08-05	581	581	575	576	8,000	1,097.14
1986-08-04	598	600	580	581	25,000	1,106.67
1986-08-02	573	593	570	593	16,000	1,129.52
1986-07-31	607	607	593	593	11,000	1,129.52
1986-07-30	600	610	600	609	17,000	1,160
1986-07-29	635	640	609	610	44,000	1,161.90
1986-07-28	625	640	620	620	108,000	1,180.95
1986-07-26	640	643	635	635	37,000	1,209.52
1986-07-25	644	644	619	643	51,000	1,224.76
1986-07-24	660	670	645	645	108,000	1,228.57
1986-07-23	619	680	610	670	535,000	1,276.19
1986-07-22	537	590	535	590	325,000	1,123.81
1986-07-21	559	560	552	555	48,000	1,057.14
1986-07-19	560	560	556	560	64,000	1,066.67
1986-07-18	590	590	550	550	64,000	1,047.62
1986-07-17	582	589	571	585	72,000	1,114.29
1986-07-16	599	603	590	591	33,000	1,125.71
1986-07-15	624	624	601	610	28,000	1,161.90
1986-07-14	627	628	609	628	24,000	1,196.19
1986-07-11	631	631	628	628	37,000	1,196.19
1986-07-10	644	645	630	630	45,000	1,200
1986-07-09	649	650	640	645	35,000	1,228.57
1986-07-08	660	660	639	650	99,000	1,238.10
1986-07-07	631	650	631	650	32,000	1,238.10
1986-07-05	636	639	631	635	34,000	1,209.52
1986-07-04	660	660	630	632	81,000	1,203.81
1986-07-03	630	670	630	650	73,000	1,238.10
1986-07-02	655	660	631	631	84,000	1,201.90
1986-07-01	670	675	650	656	136,000	1,249.52
1986-06-30	650	670	650	670	52,000	1,276.19
1986-06-28	656	670	650	650	51,000	1,238.10
1986-06-27	683	690	650	650	306,000	1,238.10
1986-06-26	631	693	625	684	277,000	1,302.86
1986-06-25	630	640	621	621	239,000	1,182.86
1986-06-24	652	652	619	640	131,000	1,219.05
1986-06-23	679	690	655	660	240,000	1,257.14
1986-06-21	680	700	676	676	766,000	1,287.62
1986-06-20	680	680	650	650	981,000	1,238.10
1986-06-19	620	661	620	650	1,884,000	1,238.10
1986-06-18	605	620	590	620	660,000	1,180.95
1986-06-17	562	610	556	608	852,000	1,158.10
1986-06-16	580	595	560	560	457,000	1,066.67
1986-06-13	520	569	513	568	362,000	1,081.90
1986-06-12	523	523	511	520	67,000	990.48
1986-06-11	515	524	511	513	32,000	977.14
1986-06-10	520	520	510	511	63,000	973.33
1986-06-09	512	525	510	525	30,000	1,000
1986-06-07	527	530	510	510	49,000	971.43
1986-06-06	525	530	520	528	58,000	1,005.71
1986-06-05	505	515	498	505	82,000	961.91
1986-06-04	501	510	499	507	78,000	965.71
1986-06-03	500	505	500	501	36,000	954.29
1986-06-02	508	508	500	504	47,000	960
1986-05-31	510	510	503	510	14,000	971.43
1986-05-30	493	510	491	500	29,000	952.38
1986-05-29	513	519	490	490	56,000	933.33
1986-05-28	519	520	512	512	43,000	975.24
1986-05-27	525	525	512	519	31,000	988.57
1986-05-26	515	525	510	512	44,000	975.24
1986-05-24	509	520	508	508	50,000	967.62
1986-05-23	535	535	511	519	83,000	988.57
1986-05-22	522	542	522	525	100,000	1,000
1986-05-21	510	520	510	520	64,000	990.48
1986-05-20	511	515	502	503	57,000	958.10
1986-05-19	525	525	505	505	58,000	961.91
1986-05-17	525	525	509	509	36,000	969.52
1986-05-16	520	520	507	507	71,000	965.71
1986-05-15	539	544	507	507	54,000	965.71
1986-05-14	537	545	530	545	67,000	1,038.10
1986-05-13	555	558	526	547	169,000	1,041.90
1986-05-12	553	570	544	548	331,000	1,043.81
1986-05-09	520	544	509	541	299,000	1,030.48
1986-05-08	509	519	505	519	131,000	988.57
1986-05-07	495	512	490	498	168,000	948.57
1986-05-06	530	534	511	515	180,000	980.95
1986-05-02	530	549	520	530	872,000	1,009.52
1986-05-01	500	521	500	520	1,077,000	990.48
1986-04-30	463	509	463	500	518,000	952.38
1986-04-28	459	459	456	457	14,000	870.48
1986-04-26	455	459	455	459	46,000	874.29
1986-04-25	458	460	455	457	29,000	870.48
1986-04-24	459	460	452	459	39,000	874.29
1986-04-23	443	460	440	460	46,000	876.19
1986-04-22	446	447	443	443	14,000	843.81
1986-04-21	448	448	441	441	14,000	840
1986-04-19	444	445	440	445	7,000	847.62
1986-04-18	444	445	443	445	12,000	847.62
1986-04-17	448	449	441	441	16,000	840
1986-04-16	449	449	444	449	9,000	855.24
1986-04-15	460	460	441	441	24,000	840
1986-04-14	450	464	450	450	53,000	857.14
1986-04-11	441	450	440	450	15,000	857.14
1986-04-10	431	441	431	440	39,000	838.10
1986-04-09	435	440	430	430	16,000	819.05
1986-04-08	443	443	430	435	10,000	828.57
1986-04-07	430	431	430	430	6,000	819.05
1986-04-05	430	433	425	425	8,000	809.52
1986-04-04	421	421	420	420	6,000	800
1986-04-03	421	426	417	420	28,000	800
1986-04-02	425	425	420	420	11,000	800
1986-04-01	440	440	425	425	40,000	809.52
1986-03-31	439	445	438	441	10,000	840
1986-03-29	441	448	440	448	10,000	853.33
1986-03-28	437	445	437	440	29,000	838.10
1986-03-27	445	445	430	430	16,000	819.05
1986-03-26	451	459	439	445	49,000	847.62
1986-03-25	460	468	455	455	47,000	866.67
1986-03-24	450	468	450	455	69,000	866.67
1986-03-22	430	445	430	445	10,000	847.62
1986-03-20	435	435	430	430	17,000	819.05
1986-03-19	440	440	440	440	16,000	838.10
1986-03-18	425	425	421	422	19,000	803.81
1986-03-17	417	421	416	420	29,000	800
1986-03-15	421	421	415	415	7,000	790.48
1986-03-14	427	427	420	426	35,000	811.43
1986-03-13	437	440	425	425	38,000	809.52
1986-03-12	431	440	431	435	6,000	828.57
1986-03-11	439	439	430	430	27,000	819.05
1986-03-10	436	439	435	439	10,000	836.19
1986-03-07	440	440	435	435	34,000	828.57
1986-03-06	435	440	431	433	13,000	824.76
1986-03-05	430	430	428	430	29,000	819.05
1986-03-04	430	430	427	430	38,000	819.05
1986-03-03	435	440	424	430	51,000	819.05
1986-03-01	434	434	430	430	3,000	819.05
1986-02-28	431	440	424	424	20,000	807.62
1986-02-27	434	435	430	430	22,000	819.05
1986-02-26	430	435	427	435	54,000	828.57
1986-02-25	421	430	421	425	40,000	809.52
1986-02-24	419	420	415	419	15,000	798.10
1986-02-22	415	419	415	419	8,000	798.10
1986-02-21	407	415	407	415	21,000	790.48
1986-02-20	424	424	406	406	13,000	773.33
1986-02-19	422	427	421	421	37,000	801.91
1986-02-18	426	426	421	421	10,000	801.91
1986-02-17	440	440	421	421	8,000	801.91
1986-02-15	421	440	421	440	12,000	838.10
1986-02-14	439	439	421	421	19,000	801.91
1986-02-13	447	450	435	440	23,000	838.10
1986-02-12	446	446	426	445	30,000	847.62
1986-02-10	452	452	443	443	20,000	843.81
1986-02-07	460	460	451	459	53,000	874.29
1986-02-06	478	478	465	468	52,000	891.43
1986-02-05	478	480	462	480	172,000	914.29
1986-02-04	455	490	455	477	659,000	908.57
1986-02-03	436	450	436	450	168,000	857.14
1986-02-01	455	458	443	450	124,000	857.14
1986-01-31	425	460	415	460	175,000	876.19
1986-01-30	410	430	410	420	93,000	800
1986-01-29	404	415	404	415	29,000	790.48
1986-01-28	400	405	400	405	7,000	771.43
1986-01-27	405	408	397	405	18,000	771.43
1986-01-25	401	405	401	405	4,000	771.43
1986-01-24	401	401	397	397	8,000	756.19
1986-01-23	401	401	395	401	13,000	763.81
1986-01-22	408	408	400	401	23,000	763.81
1986-01-21	405	411	405	409	28,000	779.05
1986-01-20	390	391	390	391	10,000	744.76
1986-01-18	390	400	390	400	6,000	761.91
1986-01-17	399	400	390	390	19,000	742.86
1986-01-16	399	399	390	399	11,000	760
1986-01-14	401	401	391	391	14,000	744.76
1986-01-13	409	409	405	405	11,000	771.43
1986-01-10	390	412	390	412	47,000	784.76
1986-01-09	380	382	380	382	19,000	727.62
1986-01-08	382	390	382	390	4,000	742.86
1986-01-07	381	391	380	381	7,000	725.71
1986-01-06	378	380	378	380	11,000	723.81
1986-01-04	380	385	376	376	18,000	716.19

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