4998 フマキラー(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	128	128	128	128	2,000	256
1998-12-28	126	126	126	126	11,000	252
1998-12-25	130	130	125	125	28,000	250
1998-12-24	127	130	127	130	7,000	260
1998-12-22	133	133	127	128	5,000	256
1998-12-21	127	130	127	130	19,000	260
1998-12-18	126	132	126	132	16,000	264
1998-12-17	126	131	126	126	8,000	252
1998-12-16	126	127	125	126	26,000	252
1998-12-15	130	130	125	125	23,000	250
1998-12-14	131	135	128	130	34,000	260
1998-12-11	135	135	132	132	3,000	264
1998-12-10	143	143	140	140	12,000	280
1998-12-09	130	131	130	131	4,000	262
1998-12-08	140	147	140	147	2,000	294
1998-12-07	151	151	142	142	6,000	284
1998-12-04	151	151	147	147	16,000	294
1998-12-03	152	152	151	151	8,000	302
1998-12-02	153	153	151	151	12,000	302
1998-12-01	149	151	148	151	22,000	302
1998-11-30	155	160	150	154	64,000	308
1998-11-27	138	159	137	148	81,000	296
1998-11-26	140	140	125	125	37,000	250
1998-11-25	122	150	120	136	151,000	272
1998-11-24	120	129	118	129	56,000	258
1998-11-20	119	120	118	120	19,000	240
1998-11-19	118	120	118	120	21,000	240
1998-11-18	118	120	118	118	13,000	236
1998-11-17	120	120	118	118	5,000	236
1998-11-16	122	122	122	122	10,000	244
1998-11-13	121	122	118	122	18,000	244
1998-11-12	120	122	120	122	11,000	244
1998-11-11	115	123	115	120	16,000	240
1998-11-10	116	116	115	115	28,000	230
1998-11-09	120	120	115	115	16,000	230
1998-11-06	120	120	120	120	11,000	240
1998-11-05	124	124	122	124	6,000	248
1998-11-04	122	122	120	121	18,000	242
1998-11-02	124	130	124	130	7,000	260
1998-10-30	123	123	123	123	3,000	246
1998-10-29	123	123	123	123	4,000	246
1998-10-27	122	122	122	122	1,000	244
1998-10-26	121	122	121	122	11,000	244
1998-10-23	130	130	120	121	6,000	242
1998-10-22	122	125	122	125	6,000	250
1998-10-21	125	130	120	122	17,000	244
1998-10-20	130	130	121	121	8,000	242
1998-10-19	125	125	125	125	2,000	250
1998-10-16	125	125	125	125	6,000	250
1998-10-14	125	125	125	125	5,000	250
1998-10-13	122	125	122	125	4,000	250
1998-10-07	120	120	120	120	7,000	240
1998-10-06	120	120	120	120	5,000	240
1998-10-05	125	125	125	125	5,000	250
1998-10-02	125	129	125	129	5,000	258
1998-10-01	130	130	125	125	15,000	250
1998-09-30	131	131	130	130	9,000	260
1998-09-29	130	132	130	132	4,000	264
1998-09-28	130	130	130	130	3,000	260
1998-09-25	130	130	130	130	6,000	260
1998-09-24	130	130	130	130	5,000	260
1998-09-22	130	130	130	130	15,000	260
1998-09-21	130	130	130	130	5,000	260
1998-09-18	132	132	132	132	3,000	264
1998-09-17	131	131	130	131	5,000	262
1998-09-14	130	130	130	130	3,000	260
1998-09-11	135	135	130	130	18,000	260
1998-09-10	136	136	136	136	4,000	272
1998-09-09	144	144	135	135	8,000	270
1998-09-08	135	135	135	135	5,000	270
1998-09-07	135	136	135	135	8,000	270
1998-09-04	140	140	140	140	1,000	280
1998-09-03	136	140	136	140	4,000	280
1998-09-02	136	140	135	136	6,000	272
1998-09-01	140	140	135	135	15,000	270
1998-08-31	135	140	135	140	10,000	280
1998-08-28	145	145	140	140	13,000	280
1998-08-27	150	150	145	145	15,000	290
1998-08-25	155	155	150	150	11,000	300
1998-08-24	155	155	130	130	10,000	260
1998-08-21	155	155	155	155	1,000	310
1998-08-20	160	160	160	160	1,000	320
1998-08-19	150	150	150	150	8,000	300
1998-08-18	155	155	155	155	4,000	310
1998-08-14	150	155	150	155	9,000	310
1998-08-13	155	155	140	150	33,000	300
1998-08-12	155	157	155	155	10,000	310
1998-08-11	155	155	155	155	23,000	310
1998-08-10	160	160	155	155	14,000	310
1998-08-07	159	169	155	160	67,000	320
1998-08-06	154	154	153	154	71,000	308
1998-08-05	170	170	150	152	19,000	304
1998-08-04	175	175	170	170	11,000	340
1998-07-31	175	180	171	180	8,000	360
1998-07-30	175	175	175	175	1,000	350
1998-07-28	169	180	169	180	10,000	360
1998-07-27	184	184	165	165	22,000	330
1998-07-24	185	185	185	185	3,000	370
1998-07-23	193	193	193	193	5,000	386
1998-07-22	190	190	190	190	7,000	380
1998-07-21	190	190	190	190	8,000	380
1998-07-17	190	190	189	189	6,000	378
1998-07-16	190	190	190	190	4,000	380
1998-07-15	190	190	185	185	12,000	370
1998-07-14	185	190	185	185	13,000	370
1998-07-13	185	185	185	185	2,000	370
1998-07-10	190	190	185	185	6,000	370
1998-07-09	186	186	186	186	4,000	372
1998-07-08	186	187	185	185	10,000	370
1998-07-07	185	190	185	186	8,000	372
1998-07-06	197	197	185	185	8,000	370
1998-07-03	197	197	197	197	3,000	394
1998-07-02	181	200	181	200	13,000	400
1998-07-01	175	180	175	180	11,000	360
1998-06-30	179	179	179	179	1,000	358
1998-06-29	168	170	168	170	4,000	340
1998-06-26	170	170	168	168	10,000	336
1998-06-25	175	175	165	165	5,000	330
1998-06-24	160	160	160	160	10,000	320
1998-06-23	155	155	155	155	6,000	310
1998-06-22	160	160	156	160	3,000	320
1998-06-19	160	160	160	160	6,000	320
1998-06-18	170	175	165	165	10,000	330
1998-06-17	160	160	155	155	4,000	310
1998-06-16	160	162	160	160	14,000	320
1998-06-12	160	160	160	160	3,000	320
1998-06-11	160	160	160	160	1,000	320
1998-06-10	160	160	160	160	7,000	320
1998-06-09	160	160	160	160	9,000	320
1998-06-08	161	162	161	162	10,000	324
1998-06-05	160	162	160	162	2,000	324
1998-06-04	161	161	161	161	1,000	322
1998-06-03	169	169	160	160	21,000	320
1998-06-02	165	169	162	169	13,000	338
1998-06-01	180	180	160	167	36,000	334
1998-05-29	175	180	175	180	2,000	360
1998-05-28	180	180	175	175	16,000	350
1998-05-27	181	181	180	181	8,000	362
1998-05-26	176	180	176	180	2,000	360
1998-05-25	180	180	175	175	26,000	350
1998-05-22	165	167	165	167	15,000	334
1998-05-21	165	165	165	165	2,000	330
1998-05-20	166	171	165	165	8,000	330
1998-05-19	170	170	165	165	8,000	330
1998-05-18	160	180	160	180	2,000	360
1998-05-15	180	180	175	180	17,000	360
1998-05-14	190	190	180	185	17,000	370
1998-05-12	180	180	180	180	1,000	360
1998-05-11	185	185	180	185	10,000	370
1998-05-08	185	185	185	185	8,000	370
1998-05-07	185	185	185	185	7,000	370
1998-05-06	185	185	185	185	4,000	370
1998-05-01	189	189	185	185	6,000	370
1998-04-30	190	190	190	190	15,000	380
1998-04-28	195	195	190	190	9,000	380
1998-04-24	195	200	195	200	7,000	400
1998-04-23	200	200	195	200	6,000	400
1998-04-22	205	205	195	195	11,000	390
1998-04-21	205	205	205	205	3,000	410
1998-04-20	205	205	205	205	5,000	410
1998-04-17	205	205	205	205	4,000	410
1998-04-16	205	205	205	205	5,000	410
1998-04-15	206	206	205	205	7,000	410
1998-04-14	210	210	210	210	2,000	420
1998-04-08	210	210	200	200	15,000	400
1998-04-07	210	210	210	210	10,000	420
1998-04-06	200	205	200	205	3,000	410
1998-04-03	200	200	200	200	11,000	400
1998-04-02	202	202	190	190	7,000	380
1998-04-01	219	219	209	217	12,000	434
1998-03-31	210	210	210	210	9,000	420
1998-03-30	210	210	210	210	17,000	420
1998-03-27	210	210	210	210	7,000	420
1998-03-26	200	210	200	210	9,000	420
1998-03-25	200	200	199	200	6,000	400
1998-03-24	200	200	200	200	11,000	400
1998-03-23	201	201	201	201	2,000	402
1998-03-20	205	205	197	197	7,000	394
1998-03-19	220	220	200	200	16,000	400
1998-03-18	195	200	195	200	9,000	400
1998-03-17	198	198	190	195	36,000	390
1998-03-16	198	200	198	200	36,000	400
1998-03-13	201	213	201	210	18,000	420
1998-03-12	201	201	200	200	79,000	400
1998-03-11	210	210	200	200	32,000	400
1998-03-10	210	215	210	210	20,000	420
1998-03-09	230	230	210	210	16,000	420
1998-03-06	231	232	230	230	26,000	460
1998-03-05	230	230	230	230	6,000	460
1998-03-04	230	242	230	240	35,000	480
1998-03-03	235	239	235	239	14,000	478
1998-03-02	239	239	230	230	4,000	460
1998-02-27	225	230	225	230	19,000	460
1998-02-26	220	220	220	220	1,000	440
1998-02-25	215	230	215	230	3,000	460
1998-02-24	227	228	220	220	26,000	440
1998-02-23	225	230	225	230	15,000	460
1998-02-20	221	230	221	230	24,000	460
1998-02-19	205	207	205	207	8,000	414
1998-02-18	210	210	209	209	4,000	418
1998-02-17	209	209	209	209	9,000	418
1998-02-16	235	240	220	220	34,000	440
1998-02-13	227	235	220	230	42,000	460
1998-02-12	211	212	211	212	15,000	424
1998-02-10	213	213	208	209	33,000	418
1998-02-09	203	208	203	208	13,000	416
1998-02-06	198	203	198	203	4,000	406
1998-02-05	195	201	191	201	6,000	402
1998-02-04	200	210	200	210	16,000	420
1998-02-03	200	205	200	200	35,000	400
1998-02-02	201	201	201	201	1,000	402
1998-01-30	224	224	200	200	4,000	400
1998-01-29	235	247	230	230	31,000	460
1998-01-28	221	241	221	241	18,000	482
1998-01-27	190	201	190	201	17,000	402
1998-01-26	160	175	160	175	15,000	350
1998-01-23	153	160	153	160	12,000	320
1998-01-22	153	153	150	152	19,000	304
1998-01-21	148	148	148	148	9,000	296
1998-01-20	150	160	150	150	4,000	300
1998-01-19	120	125	120	125	11,000	250
1998-01-16	118	125	118	125	33,000	250
1998-01-14	118	120	118	120	18,000	240
1998-01-13	118	118	118	118	3,000	236
1998-01-12	115	118	115	118	2,000	236
1998-01-09	115	115	115	115	6,000	230
1998-01-08	112	115	111	115	19,000	230
1998-01-07	120	120	115	115	11,000	230
1998-01-06	125	125	120	120	3,000	240
1998-01-05	125	125	125	125	2,000	250

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