4998 フマキラー(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 291 | 291 | 291 | 291 | 1,000 | 554.29 |
| 1983-12-26 | 286 | 288 | 286 | 288 | 10,000 | 548.57 |
| 1983-12-22 | 289 | 289 | 285 | 285 | 12,000 | 542.86 |
| 1983-12-21 | 289 | 289 | 288 | 288 | 10,000 | 548.57 |
| 1983-12-20 | 289 | 290 | 288 | 288 | 4,000 | 548.57 |
| 1983-12-19 | 290 | 290 | 290 | 290 | 8,000 | 552.38 |
| 1983-12-17 | 290 | 290 | 289 | 290 | 8,000 | 552.38 |
| 1983-12-16 | 285 | 290 | 285 | 290 | 9,000 | 552.38 |
| 1983-12-15 | 294 | 294 | 290 | 290 | 15,000 | 552.38 |
| 1983-12-14 | 294 | 294 | 294 | 294 | 9,000 | 560 |
| 1983-12-13 | 297 | 297 | 295 | 295 | 9,000 | 561.91 |
| 1983-12-12 | 304 | 304 | 295 | 295 | 11,000 | 561.91 |
| 1983-12-09 | 302 | 302 | 300 | 300 | 9,000 | 571.43 |
| 1983-12-08 | 304 | 304 | 304 | 304 | 4,000 | 579.05 |
| 1983-12-07 | 305 | 305 | 304 | 304 | 3,000 | 579.05 |
| 1983-12-06 | 305 | 305 | 305 | 305 | 2,000 | 580.95 |
| 1983-12-05 | 309 | 309 | 304 | 304 | 3,000 | 579.05 |
| 1983-12-03 | 308 | 309 | 308 | 309 | 4,000 | 588.57 |
| 1983-12-02 | 310 | 310 | 310 | 310 | 5,000 | 590.48 |
| 1983-12-01 | 310 | 311 | 310 | 310 | 5,000 | 590.48 |
| 1983-11-30 | 310 | 310 | 310 | 310 | 5,000 | 590.48 |
| 1983-11-29 | 308 | 310 | 308 | 310 | 4,000 | 590.48 |
| 1983-11-28 | 308 | 308 | 308 | 308 | 3,000 | 586.67 |
| 1983-11-26 | 307 | 307 | 307 | 307 | 1,000 | 584.76 |
| 1983-11-25 | 313 | 313 | 313 | 313 | 2,000 | 596.19 |
| 1983-11-24 | 319 | 320 | 312 | 312 | 9,000 | 594.29 |
| 1983-11-22 | 320 | 320 | 320 | 320 | 3,000 | 609.52 |
| 1983-11-21 | 326 | 327 | 320 | 320 | 15,000 | 609.52 |
| 1983-11-19 | 326 | 326 | 326 | 326 | 3,000 | 620.95 |
| 1983-11-18 | 325 | 325 | 316 | 316 | 19,000 | 601.91 |
| 1983-11-17 | 326 | 327 | 325 | 326 | 12,000 | 620.95 |
| 1983-11-16 | 324 | 326 | 324 | 326 | 10,000 | 620.95 |
| 1983-11-14 | 320 | 325 | 320 | 325 | 6,000 | 619.05 |
| 1983-11-11 | 320 | 320 | 320 | 320 | 5,000 | 609.52 |
| 1983-11-10 | 320 | 320 | 320 | 320 | 2,000 | 609.52 |
| 1983-11-09 | 317 | 317 | 316 | 316 | 7,000 | 601.91 |
| 1983-11-08 | 316 | 316 | 315 | 316 | 4,000 | 601.91 |
| 1983-11-05 | 316 | 317 | 315 | 315 | 9,000 | 600 |
| 1983-11-04 | 315 | 315 | 315 | 315 | 9,000 | 600 |
| 1983-11-01 | 315 | 315 | 315 | 315 | 9,000 | 600 |
| 1983-10-31 | 317 | 324 | 317 | 324 | 6,000 | 617.14 |
| 1983-10-29 | 322 | 322 | 317 | 317 | 5,000 | 603.81 |
| 1983-10-28 | 320 | 321 | 320 | 321 | 6,000 | 611.43 |
| 1983-10-27 | 340 | 340 | 335 | 335 | 11,000 | 638.10 |
| 1983-10-26 | 325 | 340 | 325 | 340 | 32,000 | 647.62 |
| 1983-10-25 | 320 | 330 | 320 | 330 | 16,000 | 628.57 |
| 1983-10-24 | 312 | 312 | 312 | 312 | 10,000 | 594.29 |
| 1983-10-22 | 312 | 312 | 312 | 312 | 5,000 | 594.29 |
| 1983-10-21 | 312 | 312 | 312 | 312 | 3,000 | 594.29 |
| 1983-10-20 | 315 | 315 | 312 | 312 | 7,000 | 594.29 |
| 1983-10-19 | 315 | 315 | 315 | 315 | 8,000 | 600 |
| 1983-10-18 | 320 | 321 | 320 | 320 | 9,000 | 609.52 |
| 1983-10-17 | 321 | 321 | 320 | 321 | 4,000 | 611.43 |
| 1983-10-15 | 323 | 323 | 320 | 320 | 5,000 | 609.52 |
| 1983-10-14 | 323 | 330 | 320 | 325 | 16,000 | 619.05 |
| 1983-10-13 | 314 | 320 | 314 | 320 | 3,000 | 609.52 |
| 1983-10-12 | 312 | 312 | 312 | 312 | 1,000 | 594.29 |
| 1983-10-11 | 311 | 312 | 311 | 311 | 5,000 | 592.38 |
| 1983-10-07 | 310 | 310 | 309 | 310 | 14,000 | 590.48 |
| 1983-10-06 | 310 | 311 | 310 | 310 | 7,000 | 590.48 |
| 1983-10-05 | 309 | 309 | 305 | 309 | 26,000 | 588.57 |
| 1983-10-04 | 309 | 310 | 306 | 309 | 9,000 | 588.57 |
| 1983-10-03 | 304 | 310 | 303 | 310 | 12,000 | 590.48 |
| 1983-09-30 | 303 | 305 | 303 | 303 | 8,000 | 577.14 |
| 1983-09-29 | 303 | 303 | 303 | 303 | 5,000 | 577.14 |
| 1983-09-28 | 303 | 303 | 303 | 303 | 8,000 | 577.14 |
| 1983-09-27 | 304 | 305 | 303 | 303 | 11,000 | 577.14 |
| 1983-09-26 | 304 | 305 | 304 | 305 | 17,000 | 580.95 |
| 1983-09-22 | 304 | 304 | 303 | 303 | 13,000 | 577.14 |
| 1983-09-21 | 303 | 303 | 303 | 303 | 2,000 | 577.14 |
| 1983-09-20 | 303 | 305 | 303 | 303 | 14,000 | 577.14 |
| 1983-09-19 | 300 | 303 | 300 | 303 | 21,000 | 577.14 |
| 1983-09-16 | 301 | 304 | 301 | 304 | 8,000 | 579.05 |
| 1983-09-14 | 305 | 305 | 300 | 304 | 10,000 | 579.05 |
| 1983-09-13 | 305 | 305 | 305 | 305 | 1,000 | 580.95 |
| 1983-09-12 | 301 | 305 | 301 | 301 | 6,000 | 573.33 |
| 1983-09-09 | 300 | 301 | 300 | 301 | 15,000 | 573.33 |
| 1983-09-08 | 304 | 304 | 300 | 300 | 8,000 | 571.43 |
| 1983-09-07 | 304 | 305 | 300 | 300 | 17,000 | 571.43 |
| 1983-09-06 | 305 | 305 | 300 | 303 | 10,000 | 577.14 |
| 1983-09-05 | 304 | 305 | 304 | 305 | 4,000 | 580.95 |
| 1983-09-03 | 301 | 305 | 301 | 305 | 6,000 | 580.95 |
| 1983-09-02 | 300 | 300 | 300 | 300 | 12,000 | 571.43 |
| 1983-09-01 | 300 | 301 | 300 | 300 | 15,000 | 571.43 |
| 1983-08-31 | 300 | 300 | 300 | 300 | 3,000 | 571.43 |
| 1983-08-30 | 302 | 305 | 300 | 305 | 4,000 | 580.95 |
| 1983-08-29 | 305 | 305 | 303 | 303 | 5,000 | 577.14 |
| 1983-08-27 | 305 | 305 | 305 | 305 | 7,000 | 580.95 |
| 1983-08-26 | 306 | 306 | 305 | 306 | 4,000 | 582.86 |
| 1983-08-25 | 310 | 310 | 306 | 306 | 14,000 | 582.86 |
| 1983-08-24 | 309 | 310 | 306 | 310 | 15,000 | 590.48 |
| 1983-08-23 | 308 | 308 | 307 | 308 | 10,000 | 586.67 |
| 1983-08-22 | 306 | 310 | 306 | 307 | 8,000 | 584.76 |
| 1983-08-20 | 306 | 310 | 306 | 310 | 9,000 | 590.48 |
| 1983-08-19 | 310 | 310 | 306 | 306 | 12,000 | 582.86 |
| 1983-08-18 | 310 | 310 | 310 | 310 | 17,000 | 590.48 |
| 1983-08-17 | 305 | 306 | 305 | 306 | 4,000 | 582.86 |
| 1983-08-16 | 310 | 310 | 310 | 310 | 1,000 | 590.48 |
| 1983-08-15 | 310 | 310 | 303 | 304 | 6,000 | 579.05 |
| 1983-08-12 | 302 | 310 | 302 | 310 | 2,000 | 590.48 |
| 1983-08-11 | 300 | 301 | 300 | 301 | 12,000 | 573.33 |
| 1983-08-10 | 315 | 315 | 308 | 308 | 4,000 | 586.67 |
| 1983-08-08 | 315 | 315 | 315 | 315 | 12,000 | 600 |
| 1983-08-06 | 315 | 315 | 315 | 315 | 2,000 | 600 |
| 1983-08-05 | 315 | 315 | 310 | 310 | 19,000 | 590.48 |
| 1983-08-04 | 315 | 315 | 310 | 315 | 4,000 | 600 |
| 1983-08-03 | 310 | 310 | 310 | 310 | 11,000 | 590.48 |
| 1983-08-02 | 321 | 321 | 320 | 320 | 9,000 | 609.52 |
| 1983-08-01 | 322 | 322 | 322 | 322 | 6,000 | 613.33 |
| 1983-07-30 | 325 | 325 | 321 | 321 | 5,000 | 611.43 |
| 1983-07-29 | 325 | 325 | 324 | 325 | 26,000 | 619.05 |
| 1983-07-28 | 330 | 330 | 325 | 325 | 15,000 | 619.05 |
| 1983-07-26 | 324 | 330 | 324 | 330 | 12,000 | 628.57 |
| 1983-07-25 | 322 | 325 | 321 | 322 | 15,000 | 613.33 |
| 1983-07-23 | 321 | 321 | 321 | 321 | 4,000 | 611.43 |
| 1983-07-22 | 325 | 325 | 321 | 321 | 13,000 | 611.43 |
| 1983-07-21 | 310 | 320 | 310 | 320 | 20,000 | 609.52 |
| 1983-07-20 | 320 | 325 | 310 | 310 | 38,000 | 590.48 |
| 1983-07-19 | 325 | 325 | 321 | 325 | 4,000 | 619.05 |
| 1983-07-18 | 325 | 326 | 325 | 325 | 5,000 | 619.05 |
| 1983-07-14 | 314 | 326 | 314 | 326 | 5,000 | 620.95 |
| 1983-07-13 | 312 | 320 | 312 | 315 | 9,000 | 600 |
| 1983-07-12 | 313 | 313 | 310 | 312 | 14,000 | 594.29 |
| 1983-07-09 | 314 | 314 | 310 | 310 | 12,000 | 590.48 |
| 1983-07-08 | 315 | 316 | 310 | 311 | 18,000 | 592.38 |
| 1983-07-07 | 313 | 313 | 310 | 310 | 16,000 | 590.48 |
| 1983-07-06 | 314 | 314 | 312 | 312 | 10,000 | 594.29 |
| 1983-07-05 | 316 | 316 | 315 | 315 | 9,000 | 600 |
| 1983-07-04 | 321 | 321 | 315 | 315 | 15,000 | 600 |
| 1983-07-02 | 328 | 328 | 320 | 320 | 12,000 | 609.52 |
| 1983-07-01 | 328 | 328 | 328 | 328 | 5,000 | 624.76 |
| 1983-06-30 | 320 | 328 | 320 | 328 | 11,000 | 624.76 |
| 1983-06-29 | 329 | 329 | 325 | 325 | 4,000 | 619.05 |
| 1983-06-28 | 329 | 329 | 329 | 329 | 3,000 | 626.67 |
| 1983-06-27 | 335 | 335 | 334 | 334 | 12,000 | 636.19 |
| 1983-06-25 | 330 | 334 | 330 | 334 | 7,000 | 636.19 |
| 1983-06-24 | 330 | 330 | 330 | 330 | 5,000 | 628.57 |
| 1983-06-23 | 321 | 335 | 321 | 330 | 9,000 | 628.57 |
| 1983-06-22 | 317 | 320 | 317 | 320 | 7,000 | 609.52 |
| 1983-06-21 | 316 | 321 | 315 | 315 | 21,000 | 600 |
| 1983-06-20 | 310 | 320 | 310 | 315 | 13,000 | 600 |
| 1983-06-16 | 310 | 310 | 310 | 310 | 14,000 | 590.48 |
| 1983-06-15 | 310 | 310 | 310 | 310 | 5,000 | 590.48 |
| 1983-06-14 | 309 | 309 | 309 | 309 | 4,000 | 588.57 |
| 1983-06-13 | 309 | 309 | 308 | 309 | 11,000 | 588.57 |
| 1983-06-11 | 308 | 310 | 308 | 310 | 3,000 | 590.48 |
| 1983-06-10 | 305 | 307 | 305 | 307 | 5,000 | 584.76 |
| 1983-06-09 | 319 | 320 | 310 | 310 | 9,000 | 590.48 |
| 1983-06-08 | 321 | 321 | 319 | 320 | 12,000 | 609.52 |
| 1983-06-07 | 320 | 321 | 320 | 321 | 10,000 | 611.43 |
| 1983-06-06 | 321 | 321 | 320 | 320 | 11,000 | 609.52 |
| 1983-06-04 | 320 | 321 | 320 | 321 | 7,000 | 611.43 |
| 1983-06-03 | 332 | 332 | 321 | 321 | 10,000 | 611.43 |
| 1983-06-02 | 331 | 332 | 331 | 331 | 6,000 | 630.48 |
| 1983-06-01 | 335 | 335 | 331 | 331 | 5,000 | 630.48 |
| 1983-05-31 | 331 | 333 | 330 | 330 | 12,000 | 628.57 |
| 1983-05-30 | 334 | 335 | 330 | 330 | 12,000 | 628.57 |
| 1983-05-28 | 336 | 336 | 335 | 335 | 4,000 | 638.10 |
| 1983-05-27 | 335 | 335 | 330 | 330 | 5,000 | 628.57 |
| 1983-05-26 | 340 | 345 | 337 | 337 | 28,000 | 641.91 |
| 1983-05-25 | 340 | 345 | 339 | 345 | 33,000 | 657.14 |
| 1983-05-24 | 327 | 327 | 327 | 327 | 1,000 | 622.86 |
| 1983-05-23 | 340 | 345 | 325 | 325 | 50,000 | 619.05 |
| 1983-05-20 | 340 | 340 | 335 | 340 | 24,000 | 647.62 |
| 1983-05-19 | 330 | 338 | 330 | 335 | 20,000 | 638.10 |
| 1983-05-18 | 338 | 338 | 325 | 325 | 16,000 | 619.05 |
| 1983-05-17 | 341 | 341 | 338 | 338 | 21,000 | 643.81 |
| 1983-05-16 | 346 | 350 | 339 | 339 | 25,000 | 645.71 |
| 1983-05-14 | 348 | 348 | 347 | 348 | 36,000 | 662.86 |
| 1983-05-13 | 332 | 350 | 332 | 347 | 92,000 | 660.95 |
| 1983-05-12 | 325 | 334 | 325 | 334 | 26,000 | 636.19 |
| 1983-05-11 | 329 | 335 | 329 | 335 | 47,000 | 638.10 |
| 1983-05-10 | 323 | 335 | 322 | 335 | 68,000 | 638.10 |
| 1983-05-09 | 325 | 325 | 320 | 322 | 26,000 | 613.33 |
| 1983-05-06 | 331 | 335 | 330 | 335 | 69,000 | 638.10 |
| 1983-05-04 | 301 | 310 | 301 | 310 | 13,000 | 590.48 |
| 1983-05-02 | 297 | 300 | 297 | 300 | 10,000 | 571.43 |
| 1983-04-30 | 297 | 297 | 295 | 297 | 10,000 | 565.71 |
| 1983-04-28 | 298 | 298 | 297 | 298 | 7,000 | 567.62 |
| 1983-04-27 | 298 | 298 | 298 | 298 | 2,000 | 567.62 |
| 1983-04-26 | 297 | 299 | 290 | 295 | 14,000 | 561.91 |
| 1983-04-25 | 299 | 299 | 297 | 297 | 9,000 | 565.71 |
| 1983-04-22 | 292 | 299 | 292 | 299 | 4,000 | 569.52 |
| 1983-04-21 | 299 | 299 | 297 | 297 | 12,000 | 565.71 |
| 1983-04-20 | 299 | 300 | 299 | 299 | 14,000 | 569.52 |
| 1983-04-19 | 296 | 298 | 296 | 298 | 8,000 | 567.62 |
| 1983-04-18 | 299 | 300 | 297 | 297 | 26,000 | 565.71 |
| 1983-04-15 | 299 | 300 | 299 | 300 | 27,000 | 571.43 |
| 1983-04-14 | 292 | 295 | 292 | 293 | 5,000 | 558.10 |
| 1983-04-13 | 290 | 291 | 290 | 291 | 3,000 | 554.29 |
| 1983-04-12 | 290 | 290 | 290 | 290 | 6,000 | 552.38 |
| 1983-04-11 | 287 | 287 | 287 | 287 | 9,000 | 546.67 |
| 1983-04-09 | 285 | 285 | 284 | 284 | 3,000 | 540.95 |
| 1983-04-08 | 286 | 290 | 285 | 285 | 4,000 | 542.86 |
| 1983-04-07 | 280 | 286 | 280 | 286 | 11,000 | 544.76 |
| 1983-04-06 | 286 | 286 | 280 | 280 | 6,000 | 533.33 |
| 1983-04-05 | 295 | 295 | 285 | 286 | 16,000 | 544.76 |
| 1983-04-04 | 295 | 295 | 295 | 295 | 2,000 | 561.91 |
| 1983-04-02 | 295 | 295 | 295 | 295 | 6,000 | 561.91 |
| 1983-04-01 | 295 | 295 | 290 | 295 | 14,000 | 561.91 |
| 1983-03-31 | 290 | 295 | 290 | 295 | 10,000 | 561.91 |
| 1983-03-30 | 286 | 290 | 286 | 290 | 4,000 | 552.38 |
| 1983-03-29 | 281 | 290 | 281 | 290 | 11,000 | 552.38 |
| 1983-03-25 | 280 | 280 | 279 | 280 | 30,000 | 533.33 |
| 1983-03-23 | 279 | 279 | 279 | 279 | 4,000 | 531.43 |
| 1983-03-18 | 278 | 279 | 278 | 279 | 5,000 | 531.43 |
| 1983-03-17 | 279 | 280 | 279 | 279 | 6,000 | 531.43 |
| 1983-03-16 | 280 | 280 | 278 | 279 | 13,000 | 531.43 |
| 1983-03-15 | 279 | 280 | 279 | 280 | 30,000 | 533.33 |
| 1983-03-12 | 279 | 279 | 278 | 278 | 5,000 | 529.52 |
| 1983-03-11 | 275 | 278 | 275 | 275 | 13,000 | 523.81 |
| 1983-03-10 | 271 | 273 | 270 | 273 | 12,000 | 520 |
| 1983-03-09 | 275 | 275 | 270 | 271 | 7,000 | 516.19 |
| 1983-03-08 | 271 | 274 | 271 | 274 | 3,000 | 521.91 |
| 1983-03-07 | 275 | 276 | 272 | 276 | 7,000 | 525.71 |
| 1983-03-04 | 272 | 274 | 272 | 274 | 4,000 | 521.91 |
| 1983-03-02 | 276 | 276 | 270 | 270 | 8,000 | 514.29 |
| 1983-03-01 | 272 | 280 | 272 | 280 | 4,000 | 533.33 |
| 1983-02-28 | 275 | 275 | 272 | 272 | 5,000 | 518.10 |
| 1983-02-26 | 276 | 276 | 276 | 276 | 5,000 | 525.71 |
| 1983-02-25 | 275 | 275 | 272 | 272 | 6,000 | 518.10 |
| 1983-02-24 | 270 | 270 | 270 | 270 | 1,000 | 514.29 |
| 1983-02-23 | 273 | 273 | 268 | 268 | 2,000 | 510.48 |
| 1983-02-22 | 274 | 275 | 274 | 275 | 2,000 | 523.81 |
| 1983-02-21 | 276 | 276 | 276 | 276 | 2,000 | 525.71 |
| 1983-02-16 | 280 | 280 | 280 | 280 | 5,000 | 533.33 |
| 1983-02-15 | 271 | 276 | 271 | 276 | 2,000 | 525.71 |
| 1983-02-14 | 270 | 270 | 270 | 270 | 5,000 | 514.29 |
| 1983-02-12 | 271 | 271 | 270 | 270 | 3,000 | 514.29 |
| 1983-02-10 | 266 | 266 | 266 | 266 | 8,000 | 506.67 |
| 1983-02-09 | 276 | 280 | 276 | 280 | 5,000 | 533.33 |
| 1983-02-08 | 280 | 280 | 280 | 280 | 14,000 | 533.33 |
| 1983-02-07 | 270 | 275 | 270 | 275 | 12,000 | 523.81 |
| 1983-02-05 | 279 | 279 | 271 | 271 | 5,000 | 516.19 |
| 1983-02-04 | 280 | 280 | 279 | 279 | 7,000 | 531.43 |
| 1983-02-03 | 280 | 280 | 271 | 280 | 10,000 | 533.33 |
| 1983-02-02 | 286 | 295 | 280 | 289 | 16,000 | 550.48 |
| 1983-02-01 | 296 | 296 | 285 | 288 | 25,000 | 548.57 |
| 1983-01-31 | 300 | 300 | 300 | 300 | 30,000 | 571.43 |
| 1983-01-28 | 243 | 245 | 241 | 245 | 9,000 | 466.67 |
| 1983-01-26 | 241 | 243 | 241 | 243 | 5,000 | 462.86 |
| 1983-01-25 | 242 | 250 | 241 | 241 | 8,000 | 459.05 |
| 1983-01-21 | 242 | 242 | 242 | 242 | 1,000 | 460.95 |
| 1983-01-20 | 241 | 241 | 241 | 241 | 1,000 | 459.05 |
| 1983-01-19 | 246 | 246 | 241 | 241 | 8,000 | 459.05 |
| 1983-01-14 | 233 | 233 | 231 | 231 | 4,000 | 440 |
| 1983-01-13 | 232 | 232 | 231 | 231 | 8,000 | 440 |
| 1983-01-12 | 235 | 235 | 231 | 231 | 12,000 | 440 |
| 1983-01-11 | 231 | 231 | 231 | 231 | 5,000 | 440 |
| 1983-01-10 | 231 | 231 | 231 | 231 | 4,000 | 440 |
| 1983-01-08 | 232 | 232 | 230 | 230 | 4,000 | 438.10 |
| 1983-01-07 | 235 | 235 | 230 | 230 | 9,000 | 438.10 |
| 1983-01-04 | 234 | 234 | 234 | 234 | 1,000 | 445.71 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
