4998 フマキラー(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	660	660	660	660	11,000	1,257.14
1987-12-26	661	661	660	660	9,000	1,257.14
1987-12-25	662	662	660	660	54,000	1,257.14
1987-12-24	660	662	660	660	56,000	1,257.14
1987-12-23	662	662	660	660	40,000	1,257.14
1987-12-22	660	660	655	660	51,000	1,257.14
1987-12-21	656	660	656	660	13,000	1,257.14
1987-12-18	657	657	655	655	11,000	1,247.62
1987-12-17	656	660	655	655	10,000	1,247.62
1987-12-16	672	680	652	655	29,000	1,247.62
1987-12-15	681	681	670	670	13,000	1,276.19
1987-12-14	680	680	670	670	8,000	1,276.19
1987-12-11	681	681	670	670	18,000	1,276.19
1987-12-10	670	680	670	680	3,000	1,295.24
1987-12-09	685	685	685	685	1,000	1,304.76
1987-12-07	650	661	650	661	7,000	1,259.05
1987-12-03	651	651	651	651	1,000	1,240
1987-12-02	670	670	650	650	3,000	1,238.10
1987-12-01	684	684	670	670	7,000	1,276.19
1987-11-30	680	684	680	684	2,000	1,302.86
1987-11-28	683	683	683	683	1,000	1,300.95
1987-11-27	683	683	683	683	2,000	1,300.95
1987-11-26	693	693	693	693	5,000	1,320
1987-11-25	709	719	709	719	18,000	1,369.52
1987-11-24	720	721	700	719	11,000	1,369.52
1987-11-20	700	705	691	705	10,000	1,342.86
1987-11-19	677	710	669	710	43,000	1,352.38
1987-11-18	690	690	677	677	11,000	1,289.52
1987-11-17	670	680	660	660	206,000	1,257.14
1987-11-16	670	670	670	670	2,000	1,276.19
1987-11-13	627	656	627	651	25,000	1,240
1987-11-12	621	626	621	625	5,000	1,190.48
1987-11-11	640	640	603	603	14,000	1,148.57
1987-11-10	660	660	650	650	10,000	1,238.10
1987-11-09	650	660	650	660	31,000	1,257.14
1987-11-07	650	661	650	660	8,000	1,257.14
1987-11-06	669	681	669	670	10,000	1,276.19
1987-11-05	670	670	670	670	9,000	1,276.19
1987-11-04	700	700	670	670	10,000	1,276.19
1987-11-02	690	700	690	700	8,000	1,333.33
1987-10-31	699	711	699	710	12,000	1,352.38
1987-10-30	661	671	661	671	3,000	1,278.10
1987-10-29	650	650	640	640	19,000	1,219.05
1987-10-27	639	650	620	625	34,000	1,190.48
1987-10-26	685	685	640	640	27,000	1,219.05
1987-10-24	700	710	695	695	21,000	1,323.81
1987-10-23	720	720	700	701	32,000	1,335.24
1987-10-22	720	740	720	720	44,000	1,371.43
1987-10-21	718	726	700	700	42,000	1,333.33
1987-10-19	770	775	749	768	35,000	1,462.86
1987-10-16	790	790	770	780	46,000	1,485.71
1987-10-15	759	789	758	789	65,000	1,502.86
1987-10-14	730	750	728	740	40,000	1,409.52
1987-10-13	726	730	726	728	31,000	1,386.67
1987-10-12	727	730	725	725	32,000	1,380.95
1987-10-09	725	725	720	725	52,000	1,380.95
1987-10-08	722	725	720	725	27,000	1,380.95
1987-10-07	720	725	720	720	34,000	1,371.43
1987-10-06	720	725	720	720	43,000	1,371.43
1987-10-05	723	723	715	715	19,000	1,361.90
1987-10-03	724	724	715	720	9,000	1,371.43
1987-10-02	726	727	720	726	23,000	1,382.86
1987-10-01	726	730	720	730	56,000	1,390.48
1987-09-30	726	730	726	726	30,000	1,382.86
1987-09-29	730	730	720	720	21,000	1,371.43
1987-09-28	711	711	703	710	17,000	1,352.38
1987-09-26	710	710	690	710	29,000	1,352.38
1987-09-25	723	723	710	710	33,000	1,352.38
1987-09-24	720	723	720	720	14,000	1,371.43
1987-09-22	726	735	723	730	35,000	1,390.48
1987-09-21	741	741	723	725	21,000	1,380.95
1987-09-18	716	731	716	731	33,000	1,392.38
1987-09-17	749	749	710	715	51,000	1,361.90
1987-09-16	750	760	716	750	32,000	1,428.57
1987-09-14	740	750	730	745	22,000	1,419.05
1987-09-11	736	750	735	740	9,000	1,409.52
1987-09-10	755	755	715	720	44,000	1,371.43
1987-09-09	750	760	745	755	24,000	1,438.10
1987-09-08	754	754	745	750	15,000	1,428.57
1987-09-07	757	757	752	755	24,000	1,438.10
1987-09-05	760	765	752	757	31,000	1,441.90
1987-09-04	770	772	760	760	38,000	1,447.62
1987-09-03	785	785	775	775	19,000	1,476.19
1987-09-02	771	800	771	773	39,000	1,472.38
1987-09-01	770	775	768	771	56,000	1,468.57
1987-08-31	770	770	762	765	32,000	1,457.14
1987-08-29	766	766	765	765	21,000	1,457.14
1987-08-28	770	775	762	770	50,000	1,466.67
1987-08-27	770	770	760	761	45,000	1,449.52
1987-08-26	761	763	751	760	79,000	1,447.62
1987-08-25	761	762	751	761	24,000	1,449.52
1987-08-24	771	771	763	763	31,000	1,453.33
1987-08-22	776	777	770	770	17,000	1,466.67
1987-08-21	780	780	775	775	23,000	1,476.19
1987-08-20	781	785	780	780	27,000	1,485.71
1987-08-19	780	780	778	778	10,000	1,481.90
1987-08-18	771	788	770	780	22,000	1,485.71
1987-08-17	770	771	770	770	29,000	1,466.67
1987-08-14	771	771	770	770	26,000	1,466.67
1987-08-13	770	771	766	770	21,000	1,466.67
1987-08-12	772	772	766	768	47,000	1,462.86
1987-08-11	771	772	766	771	46,000	1,468.57
1987-08-10	771	776	771	771	35,000	1,468.57
1987-08-07	770	781	770	777	18,000	1,480
1987-08-06	776	783	770	771	13,000	1,468.57
1987-08-05	771	771	765	770	69,000	1,466.67
1987-08-04	780	785	775	785	20,000	1,495.24
1987-08-03	790	790	775	785	22,000	1,495.24
1987-08-01	800	800	770	770	60,000	1,466.67
1987-07-31	790	790	785	790	17,000	1,504.76
1987-07-30	810	810	795	800	11,000	1,523.81
1987-07-29	830	830	799	820	31,000	1,561.90
1987-07-28	829	829	820	829	16,000	1,579.05
1987-07-27	820	830	780	780	32,000	1,485.71
1987-07-25	805	820	805	820	13,000	1,561.90
1987-07-24	810	810	785	785	25,000	1,495.24
1987-07-23	849	849	819	835	48,000	1,590.48
1987-07-22	840	849	830	843	180,000	1,605.71
1987-07-21	771	820	770	820	133,000	1,561.90
1987-07-20	766	780	765	770	18,000	1,466.67
1987-07-17	762	774	762	766	33,000	1,459.05
1987-07-16	765	765	763	763	24,000	1,453.33
1987-07-15	762	771	762	765	25,000	1,457.14
1987-07-14	770	770	761	762	25,000	1,451.43
1987-07-13	760	770	758	765	23,000	1,457.14
1987-07-10	773	775	758	761	20,000	1,449.52
1987-07-09	770	785	770	773	13,000	1,472.38
1987-07-08	770	770	770	770	5,000	1,466.67
1987-07-07	790	799	770	799	16,000	1,521.90
1987-07-06	819	820	819	820	5,000	1,561.90
1987-07-04	808	820	795	820	21,000	1,561.90
1987-07-03	820	830	795	804	29,000	1,531.43
1987-07-02	776	820	776	810	48,000	1,542.86
1987-07-01	765	770	750	770	26,000	1,466.67
1987-06-30	800	800	769	770	28,000	1,466.67
1987-06-29	815	816	800	800	48,000	1,523.81
1987-06-27	811	824	811	815	15,000	1,552.38
1987-06-26	810	830	805	805	34,000	1,533.33
1987-06-25	810	810	802	810	25,000	1,542.86
1987-06-24	803	810	803	810	45,000	1,542.86
1987-06-23	800	802	800	801	42,000	1,525.71
1987-06-22	810	810	801	810	17,000	1,542.86
1987-06-19	835	835	810	810	20,000	1,542.86
1987-06-18	811	816	810	810	13,000	1,542.86
1987-06-17	835	848	810	810	15,000	1,542.86
1987-06-16	817	841	805	840	28,000	1,600
1987-06-15	800	801	800	801	28,000	1,525.71
1987-06-12	836	836	825	835	28,000	1,590.48
1987-06-11	832	848	832	835	18,000	1,590.48
1987-06-10	835	850	831	850	25,000	1,619.05
1987-06-09	840	850	830	831	21,000	1,582.86
1987-06-08	835	855	830	830	9,000	1,580.95
1987-06-06	850	850	840	845	14,000	1,609.52
1987-06-05	831	860	830	860	56,000	1,638.10
1987-06-04	835	859	830	855	24,000	1,628.57
1987-06-03	841	860	834	834	23,000	1,588.57
1987-06-02	835	850	835	836	35,000	1,592.38
1987-06-01	851	851	850	850	31,000	1,619.05
1987-05-30	820	821	801	801	40,000	1,525.71
1987-05-29	860	865	859	859	7,000	1,636.19
1987-05-28	840	860	835	857	15,000	1,632.38
1987-05-27	840	843	830	830	25,000	1,580.95
1987-05-26	869	869	869	869	19,000	1,655.24
1987-05-25	835	900	835	900	81,000	1,714.29
1987-05-23	840	848	830	831	14,000	1,582.86
1987-05-22	841	841	821	821	23,000	1,563.81
1987-05-21	821	821	821	821	16,000	1,563.81
1987-05-20	835	850	820	850	22,000	1,619.05
1987-05-19	806	837	806	835	18,000	1,590.48
1987-05-18	802	810	802	805	16,000	1,533.33
1987-05-15	825	830	800	800	25,000	1,523.81
1987-05-14	849	850	820	825	14,000	1,571.43
1987-05-13	889	889	860	860	21,000	1,638.10
1987-05-12	899	900	860	900	152,000	1,714.29
1987-05-11	900	900	900	900	123,000	1,714.29
1987-05-08	750	800	740	800	66,000	1,523.81
1987-05-07	750	766	750	750	33,000	1,428.57
1987-05-06	770	770	760	760	24,000	1,447.62
1987-05-02	750	750	730	750	36,000	1,428.57
1987-05-01	740	745	730	730	50,000	1,390.48
1987-04-30	730	750	730	730	20,000	1,390.48
1987-04-28	720	720	681	701	38,000	1,335.24
1987-04-27	781	781	720	735	58,000	1,400
1987-04-25	752	771	751	771	15,000	1,468.57
1987-04-24	771	780	751	751	57,000	1,430.48
1987-04-23	785	785	770	770	24,000	1,466.67
1987-04-21	753	781	753	775	33,000	1,476.19
1987-04-20	751	751	751	751	35,000	1,430.48
1987-04-17	797	797	785	785	14,000	1,495.24
1987-04-16	821	855	820	820	93,000	1,561.90
1987-04-15	752	820	752	820	53,000	1,561.90
1987-04-14	770	784	750	750	74,000	1,428.57
1987-04-10	840	840	820	824	43,000	1,569.52
1987-04-09	845	860	841	841	86,000	1,601.90
1987-04-08	860	860	830	841	61,000	1,601.90
1987-04-07	852	860	845	850	63,000	1,619.05
1987-04-06	880	880	860	860	23,000	1,638.10
1987-04-04	870	900	865	870	25,000	1,657.14
1987-04-03	870	890	870	890	30,000	1,695.24
1987-04-02	897	897	850	870	51,000	1,657.14
1987-04-01	880	910	880	899	67,000	1,712.38
1987-03-31	900	900	897	897	35,000	1,708.57
1987-03-30	965	965	960	960	179,000	1,828.57
1987-03-28	850	855	830	855	74,000	1,628.57
1987-03-27	845	862	845	855	117,000	1,628.57
1987-03-26	930	930	900	915	89,000	1,742.86
1987-03-25	950	975	920	920	170,000	1,752.38
1987-03-24	1,030	1,030	950	950	92,000	1,809.52
1987-03-23	920	1,030	920	1,030	247,000	1,961.90
1987-03-20	1,000	1,000	930	930	213,000	1,771.43
1987-03-19	1,070	1,170	1,050	1,050	330,000	2,000
1987-03-18	1,260	1,280	1,050	1,050	612,000	2,000
1987-03-17	1,100	1,240	1,100	1,240	905,000	2,361.90
1987-03-16	1,010	1,080	1,010	1,040	1,037,000	1,980.95
1987-03-13	905	995	900	995	1,216,000	1,895.24
1987-03-12	900	900	870	895	420,000	1,704.76
1987-03-11	860	890	860	890	150,000	1,695.24
1987-03-10	860	880	834	865	197,000	1,647.62
1987-03-09	900	905	890	890	546,000	1,695.24
1987-03-07	825	831	800	810	112,000	1,542.86
1987-03-06	900	900	820	820	155,000	1,561.90
1987-03-05	880	890	848	890	554,000	1,695.24
1987-03-04	800	880	799	871	772,000	1,659.05
1987-03-03	901	910	799	850	1,011,000	1,619.05
1987-03-02	910	932	868	889	1,532,000	1,693.33
1987-02-28	800	863	795	863	1,450,000	1,643.81
1987-02-27	680	763	677	763	1,333,000	1,453.33
1987-02-26	644	680	641	663	760,000	1,262.86
1987-02-25	630	640	620	640	166,000	1,219.05
1987-02-24	616	630	616	625	69,000	1,190.48
1987-02-23	635	636	610	610	105,000	1,161.90
1987-02-20	639	639	610	610	86,000	1,161.90
1987-02-19	601	640	601	639	115,000	1,217.14
1987-02-18	635	643	600	601	158,000	1,144.76
1987-02-17	649	649	607	625	173,000	1,190.48
1987-02-16	649	650	620	649	177,000	1,236.19
1987-02-13	611	640	599	632	197,000	1,203.81
1987-02-12	627	635	601	601	152,000	1,144.76
1987-02-10	664	664	630	631	427,000	1,201.90
1987-02-09	589	654	589	654	329,000	1,245.71
1987-02-07	605	605	575	589	89,000	1,121.90
1987-02-06	570	599	568	595	65,000	1,133.33
1987-02-05	540	569	526	560	95,000	1,066.67
1987-02-04	550	551	525	550	132,000	1,047.62
1987-02-03	590	590	539	551	179,000	1,049.52
1987-02-02	599	611	580	590	157,000	1,123.81
1987-01-31	610	620	579	590	136,000	1,123.81
1987-01-30	668	670	599	609	457,000	1,160
1987-01-29	620	694	620	679	856,000	1,293.33
1987-01-28	571	620	570	595	496,000	1,133.33
1987-01-27	529	560	529	560	204,000	1,066.67
1987-01-26	520	526	510	520	95,000	990.48
1987-01-24	500	510	485	485	34,000	923.81
1987-01-23	489	530	480	530	164,000	1,009.52
1987-01-22	465	490	465	490	26,000	933.33
1987-01-21	463	465	450	465	29,000	885.71
1987-01-20	460	460	455	457	12,000	870.48
1987-01-19	463	463	460	460	18,000	876.19
1987-01-16	455	455	453	454	18,000	864.76
1987-01-14	451	451	451	451	1,000	859.05
1987-01-13	465	465	450	450	10,000	857.14
1987-01-12	451	451	450	450	26,000	857.14
1987-01-09	445	450	445	450	18,000	857.14
1987-01-08	440	440	440	440	5,000	838.10
1987-01-07	440	440	440	440	7,000	838.10
1987-01-06	444	446	440	440	18,000	838.10
1987-01-05	446	446	446	446	8,000	849.52

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