4998 フマキラー(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	520	523	506	506	18,000	1,012
1994-12-29	518	520	500	520	22,000	1,040
1994-12-28	509	518	501	518	19,000	1,036
1994-12-27	511	511	490	490	43,000	980
1994-12-26	496	505	496	501	32,000	1,002
1994-12-22	485	491	481	491	31,000	982
1994-12-21	490	495	485	485	53,000	970
1994-12-20	488	495	481	495	30,000	990
1994-12-19	491	500	485	490	36,000	980
1994-12-16	495	495	490	490	48,000	980
1994-12-15	495	499	484	493	22,000	986
1994-12-14	495	502	495	495	22,000	990
1994-12-13	490	505	489	505	23,000	1,010
1994-12-12	500	513	490	500	28,000	1,000
1994-12-09	511	511	500	500	44,000	1,000
1994-12-08	512	515	512	513	19,000	1,026
1994-12-07	510	516	510	516	42,000	1,032
1994-12-06	540	540	505	515	67,000	1,030
1994-12-05	518	530	518	530	20,000	1,060
1994-12-02	515	549	515	520	76,000	1,040
1994-12-01	510	518	505	518	46,000	1,036
1994-11-30	495	509	495	505	25,000	1,010
1994-11-29	500	509	495	495	27,000	990
1994-11-28	491	508	491	500	29,000	1,000
1994-11-25	475	500	475	491	69,000	982
1994-11-24	500	500	475	478	105,000	956
1994-11-22	510	515	508	510	49,000	1,020
1994-11-21	511	535	510	518	34,000	1,036
1994-11-18	530	530	516	516	63,000	1,032
1994-11-17	519	530	511	530	101,000	1,060
1994-11-16	530	530	518	518	42,000	1,036
1994-11-15	525	538	525	530	27,000	1,060
1994-11-14	510	545	510	545	54,000	1,090
1994-11-11	519	520	510	512	69,000	1,024
1994-11-10	523	530	512	524	70,000	1,048
1994-11-09	548	550	520	522	101,000	1,044
1994-11-08	573	573	550	552	33,000	1,104
1994-11-07	565	573	548	573	53,000	1,146
1994-11-04	590	590	564	573	90,000	1,146
1994-11-02	591	609	586	586	127,000	1,172
1994-11-01	570	600	560	590	113,000	1,180
1994-10-31	551	570	550	570	48,000	1,140
1994-10-28	560	567	546	546	64,000	1,092
1994-10-27	569	569	555	560	104,000	1,120
1994-10-26	568	575	555	575	89,000	1,150
1994-10-25	590	600	578	578	116,000	1,156
1994-10-24	631	639	589	600	171,000	1,200
1994-10-21	610	650	610	621	723,000	1,242
1994-10-20	610	610	583	600	415,000	1,200
1994-10-19	615	625	602	610	387,000	1,220
1994-10-18	629	644	605	605	901,000	1,210
1994-10-17	580	610	572	610	512,000	1,220
1994-10-14	549	583	541	575	356,000	1,150
1994-10-13	525	545	525	545	58,000	1,090
1994-10-12	515	518	508	508	105,000	1,016
1994-10-11	522	523	505	508	88,000	1,016
1994-10-07	525	525	508	523	118,000	1,046
1994-10-06	545	545	518	518	59,000	1,036
1994-10-05	558	558	521	555	84,000	1,110
1994-10-04	578	578	545	558	36,000	1,116
1994-10-03	590	590	575	585	31,000	1,170
1994-09-30	588	590	575	585	49,000	1,170
1994-09-29	574	601	574	598	78,000	1,196
1994-09-28	574	585	572	577	117,000	1,154
1994-09-27	585	600	570	584	270,000	1,168
1994-09-26	538	588	531	584	282,000	1,168
1994-09-22	506	545	506	538	65,000	1,076
1994-09-21	510	510	500	507	31,000	1,014
1994-09-20	524	524	510	520	26,000	1,040
1994-09-19	540	540	524	525	13,000	1,050
1994-09-16	500	550	495	550	64,000	1,100
1994-09-14	500	515	490	515	72,000	1,030
1994-09-13	515	515	506	508	10,000	1,016
1994-09-12	520	525	520	520	10,000	1,040
1994-09-09	511	540	511	530	17,000	1,060
1994-09-08	501	521	500	521	15,000	1,042
1994-09-07	517	517	510	510	29,000	1,020
1994-09-06	544	544	539	542	7,000	1,084
1994-09-05	545	550	540	549	7,000	1,098
1994-09-02	550	550	530	545	24,000	1,090
1994-09-01	554	555	540	550	18,000	1,100
1994-08-31	530	564	500	564	109,000	1,128
1994-08-30	556	556	530	530	48,000	1,060
1994-08-29	569	580	552	560	63,000	1,120
1994-08-26	589	589	572	575	19,000	1,150
1994-08-25	579	597	571	579	39,000	1,158
1994-08-24	580	580	579	579	18,000	1,158
1994-08-23	584	590	580	590	38,000	1,180
1994-08-22	585	585	580	585	28,000	1,170
1994-08-19	593	600	581	600	48,000	1,200
1994-08-18	610	610	595	610	14,000	1,220
1994-08-17	618	619	600	600	16,000	1,200
1994-08-16	601	625	601	619	38,000	1,238
1994-08-15	586	600	578	600	111,000	1,200
1994-08-12	600	605	590	591	40,000	1,182
1994-08-11	610	610	600	600	28,000	1,200
1994-08-10	630	630	600	620	46,000	1,240
1994-08-09	632	635	621	630	66,000	1,260
1994-08-08	638	645	625	625	34,000	1,250
1994-08-05	676	677	648	648	430,000	1,296
1994-08-04	669	680	669	677	86,000	1,354
1994-08-03	669	679	659	679	84,000	1,358
1994-08-02	629	670	623	670	93,000	1,340
1994-08-01	623	630	623	630	13,000	1,260
1994-07-29	630	633	630	633	5,000	1,266
1994-07-28	627	637	625	636	47,000	1,272
1994-07-27	634	645	630	639	74,000	1,278
1994-07-26	580	639	580	637	77,000	1,274
1994-07-25	602	603	568	570	77,000	1,140
1994-07-22	630	640	625	625	53,000	1,250
1994-07-21	648	648	630	645	33,000	1,290
1994-07-20	660	665	648	648	36,000	1,296
1994-07-19	663	672	659	659	22,000	1,318
1994-07-18	660	673	657	673	14,000	1,346
1994-07-15	670	670	663	669	30,000	1,338
1994-07-14	640	670	640	669	25,000	1,338
1994-07-13	640	679	640	645	66,000	1,290
1994-07-12	647	655	640	640	34,000	1,280
1994-07-11	674	674	652	657	22,000	1,314
1994-07-08	681	681	667	674	28,000	1,348
1994-07-07	685	688	661	681	113,000	1,362
1994-07-06	681	695	680	685	216,000	1,370
1994-07-05	650	661	650	661	43,000	1,322
1994-07-04	660	660	646	646	46,000	1,292
1994-07-01	660	668	645	658	53,000	1,316
1994-06-30	650	669	650	655	31,000	1,310
1994-06-29	665	670	645	670	47,000	1,340
1994-06-28	645	670	645	665	80,000	1,330
1994-06-27	660	660	645	645	13,000	1,290
1994-06-24	672	686	661	685	40,000	1,370
1994-06-23	680	700	675	690	72,000	1,380
1994-06-22	674	680	664	680	32,000	1,360
1994-06-21	697	705	675	684	224,000	1,368
1994-06-20	700	700	683	698	123,000	1,396
1994-06-17	701	710	680	697	384,000	1,394
1994-06-16	670	698	670	698	386,000	1,396
1994-06-15	631	675	630	670	164,000	1,340
1994-06-14	636	638	625	634	56,000	1,268
1994-06-13	641	641	630	640	36,000	1,280
1994-06-10	640	649	635	649	83,000	1,298
1994-06-09	640	650	631	649	91,000	1,298
1994-06-08	635	640	621	640	45,000	1,280
1994-06-07	621	635	615	635	83,000	1,270
1994-06-06	645	645	620	620	42,000	1,240
1994-06-03	640	640	625	640	34,000	1,280
1994-06-02	620	640	620	640	58,000	1,280
1994-06-01	629	630	616	630	37,000	1,260
1994-05-31	625	637	620	637	28,000	1,274
1994-05-30	634	634	610	630	64,000	1,260
1994-05-27	656	658	625	626	50,000	1,252
1994-05-26	630	655	605	655	107,000	1,310
1994-05-25	641	650	635	640	86,000	1,280
1994-05-24	661	671	651	651	60,000	1,302
1994-05-23	698	699	670	671	73,000	1,342
1994-05-20	680	700	680	695	174,000	1,390
1994-05-19	680	687	665	680	160,000	1,360
1994-05-18	700	700	680	690	118,000	1,380
1994-05-17	661	700	660	693	320,000	1,386
1994-05-16	689	689	660	670	101,000	1,340
1994-05-13	690	690	672	690	158,000	1,380
1994-05-12	705	710	681	693	249,000	1,386
1994-05-11	720	725	706	715	190,000	1,430
1994-05-10	723	727	706	725	250,000	1,450
1994-05-09	749	749	721	727	333,000	1,454
1994-05-06	700	753	700	739	1,209,000	1,478
1994-05-02	680	719	675	710	173,000	1,420
1994-04-28	700	709	685	690	379,000	1,380
1994-04-27	695	723	690	710	1,199,000	1,420
1994-04-26	670	699	650	688	480,000	1,376
1994-04-25	675	700	663	670	681,000	1,340
1994-04-22	624	689	624	680	933,000	1,360
1994-04-21	634	634	615	620	271,000	1,240
1994-04-20	620	639	611	635	488,000	1,270
1994-04-19	575	625	570	621	770,000	1,242
1994-04-18	567	589	565	580	447,000	1,160
1994-04-15	564	568	555	567	125,000	1,134
1994-04-14	570	577	555	567	131,000	1,134
1994-04-13	540	579	540	578	407,000	1,156
1994-04-12	539	547	536	544	84,000	1,088
1994-04-11	530	539	530	539	19,000	1,078
1994-04-08	540	545	525	539	209,000	1,078
1994-04-07	533	550	530	540	182,000	1,080
1994-04-06	540	548	530	540	82,000	1,080
1994-04-05	535	558	530	540	259,000	1,080
1994-04-04	540	540	526	535	108,000	1,070
1994-04-01	505	543	505	540	297,000	1,080
1994-03-31	509	510	500	504	67,000	1,008
1994-03-30	495	515	495	511	32,000	1,022
1994-03-29	521	521	500	505	45,000	1,010
1994-03-28	498	529	498	520	84,000	1,040
1994-03-25	500	509	490	509	56,000	1,018
1994-03-24	504	509	495	500	192,000	1,000
1994-03-23	500	509	500	509	18,000	1,018
1994-03-22	515	515	495	514	47,000	1,028
1994-03-18	522	522	505	515	40,000	1,030
1994-03-17	530	530	512	523	43,000	1,046
1994-03-16	519	535	511	535	174,000	1,070
1994-03-15	505	524	500	520	288,000	1,040
1994-03-14	510	514	500	514	51,000	1,028
1994-03-11	514	515	500	515	83,000	1,030
1994-03-10	500	518	500	514	200,000	1,028
1994-03-09	495	500	481	490	61,000	980
1994-03-08	490	498	480	495	56,000	990
1994-03-07	495	508	490	491	131,000	982
1994-03-04	504	505	490	490	129,000	980
1994-03-03	487	514	476	514	251,000	1,028
1994-03-02	490	499	480	486	94,000	972
1994-03-01	475	505	466	500	310,000	1,000
1994-02-28	448	480	447	475	181,000	950
1994-02-25	447	450	437	442	48,000	884
1994-02-24	440	458	440	450	96,000	900
1994-02-23	449	460	430	440	200,000	880
1994-02-22	395	450	395	450	222,000	900
1994-02-21	400	400	400	400	3,000	800
1994-02-18	400	400	390	390	8,000	780
1994-02-17	399	400	390	400	17,000	800
1994-02-16	388	405	388	400	7,000	800
1994-02-15	388	388	388	388	5,000	776
1994-02-14	410	410	409	410	9,000	820
1994-02-10	383	418	383	410	30,000	820
1994-02-09	382	385	382	383	7,000	766
1994-02-08	390	395	380	380	19,000	760
1994-02-07	399	399	390	390	9,000	780
1994-02-04	399	400	399	399	21,000	798
1994-02-03	390	400	390	395	33,000	790
1994-01-31	424	450	424	450	103,000	900
1994-01-28	375	404	370	404	67,000	808
1994-01-27	345	371	345	365	28,000	730
1994-01-26	340	341	340	340	12,000	680
1994-01-25	335	340	335	335	12,000	670
1994-01-24	330	335	330	335	13,000	670
1994-01-21	360	360	350	350	14,000	700
1994-01-20	360	360	356	356	12,000	712
1994-01-19	360	360	350	350	23,000	700
1994-01-18	350	360	344	360	33,000	720
1994-01-17	345	350	345	350	15,000	700
1994-01-14	340	340	340	340	5,000	680
1994-01-13	339	339	335	335	17,000	670
1994-01-12	339	339	325	325	21,000	650
1994-01-11	330	340	330	339	19,000	678
1994-01-10	321	330	321	330	5,000	660
1994-01-06	330	330	320	320	6,000	640
1994-01-05	325	330	325	330	14,000	660
1994-01-04	321	321	321	321	1,000	642

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