4998 フマキラー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,096 | 1,102 | 1,095 | 1,102 | 14,500 | 1,102 |
| 2025-07-10 | 1,102 | 1,102 | 1,095 | 1,095 | 10,500 | 1,095 |
| 2025-07-09 | 1,094 | 1,097 | 1,093 | 1,094 | 9,300 | 1,094 |
| 2025-07-08 | 1,097 | 1,097 | 1,091 | 1,092 | 7,600 | 1,092 |
| 2025-07-07 | 1,101 | 1,101 | 1,094 | 1,097 | 7,300 | 1,097 |
| 2025-07-04 | 1,099 | 1,099 | 1,093 | 1,094 | 5,400 | 1,094 |
| 2025-07-03 | 1,102 | 1,104 | 1,093 | 1,093 | 10,300 | 1,093 |
| 2025-07-02 | 1,094 | 1,107 | 1,093 | 1,105 | 13,200 | 1,105 |
| 2025-07-01 | 1,101 | 1,101 | 1,094 | 1,094 | 9,400 | 1,094 |
| 2025-06-30 | 1,111 | 1,115 | 1,098 | 1,098 | 20,800 | 1,098 |
| 2025-06-27 | 1,095 | 1,102 | 1,085 | 1,102 | 15,200 | 1,102 |
| 2025-06-26 | 1,081 | 1,094 | 1,079 | 1,094 | 14,100 | 1,094 |
| 2025-06-25 | 1,083 | 1,085 | 1,075 | 1,075 | 8,800 | 1,075 |
| 2025-06-24 | 1,078 | 1,083 | 1,077 | 1,079 | 6,700 | 1,079 |
| 2025-06-23 | 1,080 | 1,083 | 1,065 | 1,071 | 16,500 | 1,071 |
| 2025-06-20 | 1,085 | 1,086 | 1,081 | 1,085 | 11,100 | 1,085 |
| 2025-06-19 | 1,089 | 1,089 | 1,084 | 1,089 | 8,100 | 1,089 |
| 2025-06-18 | 1,093 | 1,093 | 1,086 | 1,086 | 16,600 | 1,086 |
| 2025-06-17 | 1,088 | 1,093 | 1,087 | 1,090 | 4,300 | 1,090 |
| 2025-06-16 | 1,108 | 1,108 | 1,088 | 1,088 | 19,100 | 1,088 |
| 2025-06-13 | 1,109 | 1,109 | 1,088 | 1,088 | 20,700 | 1,088 |
| 2025-06-12 | 1,102 | 1,113 | 1,101 | 1,109 | 8,100 | 1,109 |
| 2025-06-11 | 1,102 | 1,106 | 1,100 | 1,102 | 11,300 | 1,102 |
| 2025-06-10 | 1,112 | 1,115 | 1,101 | 1,102 | 12,800 | 1,102 |
| 2025-06-09 | 1,119 | 1,119 | 1,110 | 1,112 | 7,100 | 1,112 |
| 2025-06-06 | 1,123 | 1,123 | 1,110 | 1,115 | 12,200 | 1,115 |
| 2025-06-05 | 1,105 | 1,122 | 1,101 | 1,122 | 27,300 | 1,122 |
| 2025-06-04 | 1,110 | 1,110 | 1,101 | 1,102 | 5,600 | 1,102 |
| 2025-06-03 | 1,111 | 1,118 | 1,106 | 1,109 | 5,900 | 1,109 |
| 2025-06-02 | 1,106 | 1,114 | 1,106 | 1,106 | 8,200 | 1,106 |
| 2025-05-30 | 1,105 | 1,109 | 1,101 | 1,105 | 10,900 | 1,105 |
| 2025-05-29 | 1,111 | 1,111 | 1,105 | 1,107 | 5,700 | 1,107 |
| 2025-05-28 | 1,114 | 1,114 | 1,105 | 1,109 | 6,500 | 1,109 |
| 2025-05-27 | 1,118 | 1,120 | 1,108 | 1,109 | 8,800 | 1,109 |
| 2025-05-26 | 1,121 | 1,121 | 1,112 | 1,112 | 10,900 | 1,112 |
| 2025-05-23 | 1,121 | 1,121 | 1,107 | 1,118 | 20,200 | 1,118 |
| 2025-05-22 | 1,117 | 1,117 | 1,104 | 1,104 | 18,900 | 1,104 |
| 2025-05-21 | 1,102 | 1,105 | 1,098 | 1,105 | 12,200 | 1,105 |
| 2025-05-20 | 1,100 | 1,104 | 1,093 | 1,093 | 5,900 | 1,093 |
| 2025-05-19 | 1,109 | 1,109 | 1,095 | 1,097 | 6,000 | 1,097 |
| 2025-05-16 | 1,094 | 1,105 | 1,084 | 1,105 | 6,500 | 1,105 |
| 2025-05-15 | 1,088 | 1,090 | 1,084 | 1,084 | 11,500 | 1,084 |
| 2025-05-14 | 1,108 | 1,108 | 1,084 | 1,084 | 25,400 | 1,084 |
| 2025-05-13 | 1,104 | 1,130 | 1,088 | 1,094 | 22,300 | 1,094 |
| 2025-05-12 | 1,101 | 1,105 | 1,095 | 1,105 | 7,900 | 1,105 |
| 2025-05-09 | 1,092 | 1,101 | 1,092 | 1,101 | 13,600 | 1,101 |
| 2025-05-08 | 1,098 | 1,098 | 1,086 | 1,098 | 6,500 | 1,098 |
| 2025-05-07 | 1,082 | 1,098 | 1,082 | 1,098 | 8,400 | 1,098 |
| 2025-05-02 | 1,090 | 1,093 | 1,081 | 1,081 | 4,100 | 1,081 |
| 2025-05-01 | 1,084 | 1,100 | 1,083 | 1,090 | 14,300 | 1,090 |
| 2025-04-30 | 1,107 | 1,108 | 1,103 | 1,108 | 7,200 | 1,108 |
| 2025-04-28 | 1,105 | 1,109 | 1,102 | 1,106 | 11,400 | 1,106 |
| 2025-04-25 | 1,104 | 1,109 | 1,097 | 1,098 | 15,300 | 1,098 |
| 2025-04-24 | 1,088 | 1,105 | 1,088 | 1,096 | 14,200 | 1,096 |
| 2025-04-23 | 1,080 | 1,087 | 1,077 | 1,085 | 9,800 | 1,085 |
| 2025-04-22 | 1,072 | 1,079 | 1,072 | 1,076 | 3,500 | 1,076 |
| 2025-04-21 | 1,077 | 1,080 | 1,071 | 1,075 | 3,400 | 1,075 |
| 2025-04-18 | 1,079 | 1,079 | 1,067 | 1,077 | 5,900 | 1,077 |
| 2025-04-17 | 1,072 | 1,075 | 1,064 | 1,075 | 8,600 | 1,075 |
| 2025-04-16 | 1,061 | 1,069 | 1,055 | 1,069 | 6,900 | 1,069 |
| 2025-04-15 | 1,063 | 1,064 | 1,056 | 1,062 | 7,700 | 1,062 |
| 2025-04-14 | 1,063 | 1,063 | 1,050 | 1,056 | 11,900 | 1,056 |
| 2025-04-11 | 1,047 | 1,070 | 1,024 | 1,059 | 16,500 | 1,059 |
| 2025-04-10 | 1,069 | 1,069 | 1,042 | 1,046 | 23,200 | 1,046 |
| 2025-04-09 | 1,050 | 1,050 | 1,021 | 1,024 | 20,800 | 1,024 |
| 2025-04-08 | 1,033 | 1,055 | 1,033 | 1,055 | 18,100 | 1,055 |
| 2025-04-07 | 1,009 | 1,039 | 988 | 1,039 | 53,000 | 1,039 |
| 2025-04-04 | 1,064 | 1,077 | 1,046 | 1,053 | 31,400 | 1,053 |
| 2025-04-03 | 1,070 | 1,082 | 1,062 | 1,082 | 18,600 | 1,082 |
| 2025-04-02 | 1,078 | 1,081 | 1,071 | 1,081 | 8,500 | 1,081 |
| 2025-04-01 | 1,096 | 1,096 | 1,080 | 1,080 | 12,100 | 1,080 |
| 2025-03-31 | 1,101 | 1,101 | 1,081 | 1,086 | 14,200 | 1,086 |
| 2025-03-28 | 1,112 | 1,113 | 1,104 | 1,106 | 25,200 | 1,106 |
| 2025-03-27 | 1,136 | 1,142 | 1,132 | 1,141 | 49,200 | 1,141 |
| 2025-03-26 | 1,140 | 1,144 | 1,134 | 1,135 | 21,900 | 1,135 |
| 2025-03-25 | 1,150 | 1,154 | 1,141 | 1,145 | 21,000 | 1,145 |
| 2025-03-24 | 1,148 | 1,149 | 1,145 | 1,149 | 11,400 | 1,149 |
| 2025-03-21 | 1,140 | 1,147 | 1,138 | 1,139 | 13,200 | 1,139 |
| 2025-03-19 | 1,135 | 1,143 | 1,133 | 1,135 | 10,700 | 1,135 |
| 2025-03-18 | 1,144 | 1,151 | 1,135 | 1,135 | 17,400 | 1,135 |
| 2025-03-17 | 1,130 | 1,145 | 1,130 | 1,143 | 13,000 | 1,143 |
| 2025-03-14 | 1,129 | 1,132 | 1,129 | 1,129 | 5,100 | 1,129 |
| 2025-03-13 | 1,130 | 1,133 | 1,129 | 1,129 | 6,400 | 1,129 |
| 2025-03-12 | 1,117 | 1,130 | 1,117 | 1,130 | 4,500 | 1,130 |
| 2025-03-11 | 1,121 | 1,124 | 1,106 | 1,117 | 12,800 | 1,117 |
| 2025-03-10 | 1,125 | 1,130 | 1,121 | 1,125 | 10,300 | 1,125 |
| 2025-03-07 | 1,112 | 1,125 | 1,112 | 1,122 | 8,200 | 1,122 |
| 2025-03-06 | 1,115 | 1,120 | 1,111 | 1,112 | 11,800 | 1,112 |
| 2025-03-05 | 1,103 | 1,114 | 1,101 | 1,110 | 5,000 | 1,110 |
| 2025-03-04 | 1,105 | 1,110 | 1,100 | 1,103 | 13,800 | 1,103 |
| 2025-03-03 | 1,110 | 1,114 | 1,105 | 1,105 | 12,300 | 1,105 |
| 2025-02-28 | 1,092 | 1,108 | 1,092 | 1,107 | 8,800 | 1,107 |
| 2025-02-27 | 1,101 | 1,106 | 1,092 | 1,092 | 4,800 | 1,092 |
| 2025-02-26 | 1,101 | 1,109 | 1,095 | 1,096 | 8,100 | 1,096 |
| 2025-02-25 | 1,096 | 1,104 | 1,096 | 1,101 | 8,200 | 1,101 |
| 2025-02-21 | 1,092 | 1,094 | 1,088 | 1,094 | 2,900 | 1,094 |
| 2025-02-20 | 1,091 | 1,098 | 1,089 | 1,089 | 6,000 | 1,089 |
| 2025-02-19 | 1,101 | 1,104 | 1,088 | 1,088 | 18,000 | 1,088 |
| 2025-02-18 | 1,099 | 1,108 | 1,099 | 1,102 | 5,100 | 1,102 |
| 2025-02-17 | 1,102 | 1,110 | 1,099 | 1,099 | 6,700 | 1,099 |
| 2025-02-14 | 1,105 | 1,111 | 1,099 | 1,100 | 7,800 | 1,100 |
| 2025-02-13 | 1,104 | 1,110 | 1,100 | 1,104 | 10,400 | 1,104 |
| 2025-02-12 | 1,090 | 1,105 | 1,090 | 1,105 | 9,700 | 1,105 |
| 2025-02-10 | 1,097 | 1,140 | 1,086 | 1,090 | 69,700 | 1,090 |
| 2025-02-07 | 1,080 | 1,088 | 1,079 | 1,085 | 6,700 | 1,085 |
| 2025-02-06 | 1,084 | 1,088 | 1,081 | 1,085 | 3,700 | 1,085 |
| 2025-02-05 | 1,079 | 1,087 | 1,078 | 1,084 | 3,200 | 1,084 |
| 2025-02-04 | 1,082 | 1,085 | 1,077 | 1,079 | 10,500 | 1,079 |
| 2025-02-03 | 1,095 | 1,095 | 1,080 | 1,082 | 17,200 | 1,082 |
| 2025-01-31 | 1,094 | 1,094 | 1,087 | 1,093 | 8,300 | 1,093 |
| 2025-01-30 | 1,087 | 1,093 | 1,084 | 1,093 | 2,700 | 1,093 |
| 2025-01-29 | 1,089 | 1,093 | 1,077 | 1,087 | 9,800 | 1,087 |
| 2025-01-28 | 1,083 | 1,091 | 1,080 | 1,085 | 5,400 | 1,085 |
| 2025-01-27 | 1,100 | 1,100 | 1,086 | 1,086 | 4,700 | 1,086 |
| 2025-01-24 | 1,099 | 1,099 | 1,092 | 1,092 | 8,700 | 1,092 |
| 2025-01-23 | 1,095 | 1,095 | 1,090 | 1,090 | 5,300 | 1,090 |
| 2025-01-22 | 1,085 | 1,097 | 1,085 | 1,095 | 9,200 | 1,095 |
| 2025-01-21 | 1,087 | 1,090 | 1,085 | 1,090 | 6,100 | 1,090 |
| 2025-01-20 | 1,081 | 1,089 | 1,080 | 1,083 | 12,900 | 1,083 |
| 2025-01-17 | 1,070 | 1,082 | 1,065 | 1,079 | 11,600 | 1,079 |
| 2025-01-16 | 1,084 | 1,094 | 1,080 | 1,080 | 8,500 | 1,080 |
| 2025-01-15 | 1,071 | 1,088 | 1,071 | 1,079 | 13,400 | 1,079 |
| 2025-01-14 | 1,085 | 1,085 | 1,066 | 1,071 | 12,700 | 1,071 |
| 2025-01-10 | 1,078 | 1,085 | 1,077 | 1,081 | 5,000 | 1,081 |
| 2025-01-09 | 1,101 | 1,101 | 1,078 | 1,080 | 8,900 | 1,080 |
| 2025-01-08 | 1,093 | 1,103 | 1,092 | 1,098 | 19,400 | 1,098 |
| 2025-01-07 | 1,090 | 1,098 | 1,085 | 1,093 | 14,500 | 1,093 |
| 2025-01-06 | 1,090 | 1,090 | 1,077 | 1,089 | 20,600 | 1,089 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株