4998 フマキラー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,1681,1681,1621,16512,1001,165
2021-12-071,1411,1621,1411,16022,6001,160
2021-12-061,1321,1491,1321,14112,7001,141
2021-12-031,1241,1441,1241,13227,4001,132
2021-12-021,1051,1241,1041,12222,4001,122
2021-12-011,1131,1321,1071,11136,5001,111
2021-11-301,1481,1591,1121,11231,8001,112
2021-11-291,1661,1701,1451,14733,0001,147
2021-11-261,1831,1841,1651,18028,2001,180
2021-11-251,2111,2111,1911,19111,1001,191
2021-11-241,1881,2091,1881,20026,3001,200
2021-11-221,1821,1921,1721,18618,9001,186
2021-11-191,1701,1781,1621,17821,3001,178
2021-11-181,1721,1761,1651,17219,6001,172
2021-11-171,1761,1761,1561,17444,2001,174
2021-11-161,2021,2041,1761,17764,3001,177
2021-11-151,2191,2221,2071,20716,8001,207
2021-11-121,2081,2301,2041,22128,7001,221
2021-11-111,2501,2541,2301,23038,7001,230
2021-11-101,2601,2641,2511,25516,9001,255
2021-11-091,2641,2721,2611,26113,6001,261
2021-11-081,2681,2681,2611,26411,3001,264
2021-11-051,2611,2691,2611,26423,0001,264
2021-11-041,2651,2731,2641,26517,1001,265
2021-11-021,2691,2711,2621,26511,6001,265
2021-11-011,2741,2781,2631,26812,8001,268
2021-10-291,2751,2751,2651,26910,0001,269
2021-10-281,2641,2791,2641,27513,9001,275
2021-10-271,2751,2791,2651,27310,3001,273
2021-10-261,2681,2721,2661,2724,8001,272
2021-10-251,2801,2801,2651,26512,5001,265
2021-10-221,2821,2911,2741,28210,6001,282
2021-10-211,3101,3121,2851,29116,4001,291
2021-10-201,3221,3241,3141,31420,5001,314
2021-10-191,2991,3181,2991,31526,0001,315
2021-10-181,2811,2991,2801,29919,4001,299
2021-10-151,2781,2861,2711,27936,0001,279
2021-10-141,2801,2801,2611,26939,4001,269
2021-10-131,2851,2931,2801,2827,4001,282
2021-10-121,3001,3001,2831,29318,1001,293
2021-10-111,2951,2971,2881,29411,0001,294
2021-10-081,2781,2911,2781,29012,5001,290
2021-10-071,2821,2861,2751,27518,8001,275
2021-10-061,2981,3011,2811,28123,4001,281
2021-10-051,2911,3001,2831,28926,3001,289
2021-10-041,2971,3071,2871,30423,0001,304
2021-10-011,3031,3031,2751,28462,1001,284
2021-09-301,3151,3161,3001,30620,5001,306
2021-09-291,3101,3151,2911,31523,1001,315
2021-09-281,3001,3101,2951,31028,3001,310
2021-09-271,3021,3081,3011,30117,5001,301
2021-09-241,3121,3181,3001,30425,8001,304
2021-09-221,3131,3151,2971,29745,5001,297
2021-09-211,3201,3251,3061,32031,8001,320
2021-09-171,3251,3451,3251,34524,8001,345
2021-09-161,3451,3451,3231,33525,7001,335
2021-09-151,3631,3631,3361,34021,0001,340
2021-09-141,3561,3691,3561,36527,4001,365
2021-09-131,3351,3551,3351,35526,5001,355
2021-09-101,3251,3381,3181,33530,2001,335
2021-09-091,3181,3321,3181,32425,8001,324
2021-09-081,3281,3351,3181,32432,9001,324
2021-09-071,3401,3471,3241,32834,3001,328
2021-09-061,3541,3581,3341,33535,0001,335
2021-09-031,3621,3661,3541,35415,5001,354
2021-09-021,3601,3671,3591,36220,4001,362
2021-09-011,3491,3551,3441,35018,1001,350
2021-08-311,3271,3481,3231,34517,8001,345
2021-08-301,3351,3521,3141,32339,9001,323
2021-08-271,3331,3401,3311,33310,6001,333
2021-08-261,3351,3441,3351,33910,9001,339
2021-08-251,3401,3401,3321,33412,3001,334
2021-08-241,3191,3391,3121,32432,0001,324
2021-08-231,2951,3341,2951,31932,5001,319
2021-08-201,2911,3021,2821,28337,1001,283
2021-08-191,3061,3101,2921,29533,3001,295
2021-08-181,3141,3301,3001,30635,5001,306
2021-08-171,3401,3451,3101,31437,7001,314
2021-08-161,3641,3691,3411,34443,4001,344
2021-08-131,3841,3851,3721,37422,5001,374
2021-08-121,3861,3951,3821,38519,2001,385
2021-08-111,3801,3921,3801,38716,7001,387
2021-08-101,3801,3851,3651,37626,8001,376
2021-08-061,4031,4111,3621,37157,0001,371
2021-08-051,4051,4151,4021,40223,3001,402
2021-08-041,4211,4211,4101,41012,2001,410
2021-08-031,4151,4261,4121,42116,1001,421
2021-08-021,4151,4191,4061,41515,0001,415
2021-07-301,4231,4231,4001,40227,8001,402
2021-07-291,4261,4321,4221,4236,0001,423
2021-07-281,4191,4381,4191,42613,6001,426
2021-07-271,4281,4291,4221,42611,4001,426
2021-07-261,4281,4301,4161,42315,0001,423
2021-07-211,4361,4361,4101,41418,6001,414
2021-07-201,4091,4131,4001,40619,7001,406
2021-07-191,4321,4371,4101,42024,8001,420
2021-07-161,4401,4511,4321,43925,8001,439
2021-07-151,4481,4481,4331,43914,9001,439
2021-07-141,4361,4481,4351,44816,4001,448
2021-07-131,4441,4531,4381,43916,8001,439
2021-07-121,4381,4491,4281,43617,7001,436
2021-07-091,4151,4291,4011,42839,2001,428
2021-07-081,4351,4371,4191,41922,4001,419
2021-07-071,4581,4581,4361,43929,0001,439
2021-07-061,4661,4661,4511,46015,6001,460
2021-07-051,4691,4831,4581,46538,1001,465
2021-07-021,4541,4591,4501,45119,4001,451
2021-07-011,4621,4621,4491,45417,6001,454
2021-06-301,4551,4631,4501,46219,3001,462
2021-06-291,4581,4591,4481,45415,8001,454
2021-06-281,4531,4681,4431,46436,3001,464
2021-06-251,4531,4531,4361,44417,6001,444
2021-06-241,4401,4461,4311,44320,4001,443
2021-06-231,4411,4501,4311,44151,0001,441
2021-06-221,4251,4301,4101,42825,4001,428
2021-06-211,4321,4321,4051,40555,0001,405
2021-06-181,4631,4631,4401,44468,0001,444
2021-06-171,4801,4801,4611,46231,5001,462
2021-06-161,4881,4901,4811,48521,9001,485
2021-06-151,4931,5101,4831,48952,1001,489
2021-06-141,4701,4831,4631,48242,3001,482
2021-06-111,4531,4691,4481,46648,4001,466
2021-06-101,4451,4541,4401,45331,6001,453
2021-06-091,4501,4511,4321,45031,5001,450
2021-06-081,4511,4511,4331,44344,7001,443
2021-06-071,4551,4621,4511,45128,1001,451
2021-06-041,4571,4571,4401,45036,7001,450
2021-06-031,4651,4681,4501,45450,8001,454
2021-06-021,4551,4631,4401,46355,6001,463
2021-06-011,4451,4571,4331,44176,5001,441
2021-05-311,4041,4301,4041,43048,9001,430
2021-05-281,4061,4131,4021,40442,0001,404
2021-05-271,4021,4171,4001,40450,8001,404
2021-05-261,4061,4071,3961,40247,2001,402
2021-05-251,4131,4131,3911,39772,2001,397
2021-05-241,4071,4101,3901,40436,8001,404
2021-05-211,4261,4261,3991,40546,3001,405
2021-05-201,4101,4211,4071,41539,9001,415
2021-05-191,3721,4161,3701,40088,1001,400
2021-05-181,3971,3971,3601,379100,8001,379
2021-05-171,3891,4071,3781,380121,5001,380
2021-05-141,4121,4181,3591,366200,9001,366
2021-05-131,4701,4701,4051,406165,8001,406
2021-05-121,5961,5961,4001,478255,0001,478
2021-05-111,6091,6231,5981,60159,9001,601
2021-05-101,5931,6181,5831,61050,9001,610
2021-05-071,5871,5951,5711,58344,6001,583
2021-05-061,5601,5821,5551,57763,3001,577
2021-04-301,5401,5671,5301,550101,4001,550
2021-04-281,5361,5411,5301,53622,7001,536
2021-04-271,5451,5451,5361,53825,1001,538
2021-04-261,5221,5491,5161,54238,2001,542
2021-04-231,5211,5331,5181,52032,8001,520
2021-04-221,5381,5451,5301,53330,9001,533
2021-04-211,5481,5481,5171,52371,8001,523
2021-04-201,5651,5781,5511,56030,2001,560
2021-04-191,5791,5901,5701,57033,5001,570
2021-04-161,5791,5861,5751,58014,3001,580
2021-04-151,5701,5801,5701,57723,1001,577
2021-04-141,5901,5951,5711,57349,0001,573
2021-04-131,6051,6081,5911,59549,4001,595
2021-04-121,6151,6191,6011,60320,9001,603
2021-04-091,6111,6241,6051,61330,7001,613
2021-04-081,6401,6401,6101,61044,1001,610
2021-04-071,6131,6451,6111,64260,8001,642
2021-04-061,6261,6351,6091,61235,8001,612
2021-04-051,6251,6371,6131,62862,1001,628
2021-04-021,6051,6221,5981,61355,0001,613
2021-04-011,5941,6021,5911,59231,5001,592
2021-03-311,5951,6001,5881,59116,6001,591
2021-03-301,5901,6031,5831,59738,5001,597
2021-03-291,6111,6241,6041,61178,6001,611
2021-03-261,6001,6121,6001,61140,7001,611
2021-03-251,5801,5931,5771,59140,2001,591
2021-03-241,6011,6011,5651,569138,6001,569
2021-03-231,6501,6511,6171,61775,8001,617
2021-03-221,6581,6621,6431,65241,6001,652
2021-03-191,6551,6721,6481,66539,9001,665
2021-03-181,6511,6881,6511,66693,2001,666
2021-03-171,6331,6881,6331,64499,9001,644
2021-03-161,6381,6491,6161,62578,2001,625
2021-03-151,6531,6611,6321,65084,2001,650
2021-03-121,6631,6731,6441,658160,3001,658
2021-03-111,6171,6301,6081,62530,8001,625
2021-03-101,6101,6221,6011,60140,9001,601
2021-03-091,5811,5991,5601,59540,8001,595
2021-03-081,5601,5781,5461,56046,8001,560
2021-03-051,5601,5731,5221,54670,2001,546
2021-03-041,5711,5741,5521,56237,2001,562
2021-03-031,5731,5841,5711,57527,1001,575
2021-03-021,5991,6031,5661,56742,2001,567
2021-03-011,5831,5901,5641,58639,3001,586
2021-02-261,5881,5971,5801,58384,4001,583
2021-02-251,6191,6191,6021,60642,3001,606
2021-02-241,6411,6481,6051,61055,9001,610
2021-02-221,6091,6411,6081,63855,5001,638
2021-02-191,6101,6221,5901,60666,9001,606
2021-02-181,6581,6581,6131,61593,2001,615
2021-02-171,6351,6581,6251,65885,8001,658
2021-02-161,6661,6861,6361,636122,5001,636
2021-02-151,7351,7351,6211,665255,4001,665
2021-02-121,7451,7521,7211,738115,8001,738
2021-02-101,7091,7301,7041,73045,0001,730
2021-02-091,7101,7171,6801,71497,2001,714
2021-02-081,7121,7171,6951,71284,8001,712
2021-02-051,7111,7121,6911,70040,5001,700
2021-02-041,7071,7141,6901,70029,2001,700
2021-02-031,7011,7151,6821,69325,5001,693
2021-02-021,6781,6951,6671,69031,3001,690
2021-02-011,6501,6861,6501,68128,0001,681
2021-01-291,7001,7001,6551,65758,4001,657
2021-01-281,7001,7151,6871,69560,4001,695
2021-01-271,7381,7401,7151,72035,3001,720
2021-01-261,7101,7371,7051,73031,9001,730
2021-01-251,7301,7441,6971,71175,2001,711
2021-01-221,6711,7301,6651,722132,6001,722
2021-01-211,6541,6841,6501,67253,3001,672
2021-01-201,6501,6541,6381,65427,4001,654
2021-01-191,6541,6621,6421,65226,8001,652
2021-01-181,6351,6531,6091,64553,7001,645
2021-01-151,6541,6541,6201,63661,5001,636
2021-01-141,6951,6981,6421,65462,6001,654
2021-01-131,6711,6931,6581,68947,7001,689
2021-01-121,6581,6651,6381,66231,7001,662
2021-01-081,6351,6751,6351,65652,6001,656
2021-01-071,6341,6451,6191,63949,3001,639
2021-01-061,6031,6391,6031,63237,7001,632
2021-01-051,6061,6101,5861,60334,4001,603
2021-01-041,6471,6471,5821,60965,0001,609

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