4998 フマキラー(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 471 | 477 | 471 | 477 | 4,000 | 954 |
| 1990-12-27 | 480 | 480 | 461 | 461 | 27,000 | 922 |
| 1990-12-26 | 482 | 482 | 480 | 480 | 4,000 | 960 |
| 1990-12-25 | 495 | 495 | 480 | 480 | 18,000 | 960 |
| 1990-12-21 | 495 | 495 | 495 | 495 | 5,000 | 990 |
| 1990-12-20 | 496 | 496 | 495 | 495 | 17,000 | 990 |
| 1990-12-19 | 496 | 496 | 496 | 496 | 21,000 | 992 |
| 1990-12-18 | 500 | 500 | 490 | 491 | 8,000 | 982 |
| 1990-12-17 | 518 | 518 | 510 | 510 | 14,000 | 1,020 |
| 1990-12-14 | 518 | 518 | 517 | 518 | 9,000 | 1,036 |
| 1990-12-13 | 515 | 515 | 515 | 515 | 4,000 | 1,030 |
| 1990-12-12 | 511 | 530 | 511 | 515 | 8,000 | 1,030 |
| 1990-12-11 | 518 | 518 | 510 | 510 | 7,000 | 1,020 |
| 1990-12-10 | 520 | 520 | 510 | 510 | 13,000 | 1,020 |
| 1990-12-07 | 480 | 495 | 480 | 495 | 17,000 | 990 |
| 1990-12-06 | 475 | 477 | 470 | 470 | 6,000 | 940 |
| 1990-12-05 | 485 | 485 | 475 | 475 | 8,000 | 950 |
| 1990-12-04 | 489 | 489 | 485 | 485 | 5,000 | 970 |
| 1990-12-03 | 499 | 499 | 490 | 490 | 4,000 | 980 |
| 1990-11-30 | 490 | 491 | 490 | 490 | 6,000 | 980 |
| 1990-11-29 | 499 | 499 | 499 | 499 | 9,000 | 998 |
| 1990-11-28 | 500 | 500 | 496 | 499 | 14,000 | 998 |
| 1990-11-27 | 510 | 510 | 501 | 501 | 8,000 | 1,002 |
| 1990-11-26 | 523 | 523 | 514 | 514 | 11,000 | 1,028 |
| 1990-11-22 | 510 | 513 | 510 | 513 | 3,000 | 1,026 |
| 1990-11-21 | 510 | 510 | 501 | 501 | 5,000 | 1,002 |
| 1990-11-20 | 518 | 519 | 510 | 510 | 10,000 | 1,020 |
| 1990-11-16 | 550 | 550 | 540 | 540 | 8,000 | 1,080 |
| 1990-11-15 | 540 | 550 | 540 | 550 | 6,000 | 1,100 |
| 1990-11-14 | 550 | 550 | 550 | 550 | 6,000 | 1,100 |
| 1990-11-13 | 520 | 520 | 520 | 520 | 3,000 | 1,040 |
| 1990-11-09 | 550 | 550 | 540 | 540 | 3,000 | 1,080 |
| 1990-11-08 | 570 | 570 | 550 | 550 | 7,000 | 1,100 |
| 1990-11-05 | 591 | 591 | 590 | 590 | 8,000 | 1,180 |
| 1990-11-02 | 590 | 591 | 590 | 591 | 5,000 | 1,182 |
| 1990-11-01 | 610 | 629 | 598 | 598 | 23,000 | 1,196 |
| 1990-10-31 | 616 | 620 | 615 | 615 | 13,000 | 1,230 |
| 1990-10-30 | 622 | 622 | 615 | 615 | 3,000 | 1,230 |
| 1990-10-29 | 615 | 615 | 610 | 615 | 20,000 | 1,230 |
| 1990-10-26 | 601 | 610 | 601 | 610 | 6,000 | 1,220 |
| 1990-10-25 | 619 | 619 | 600 | 600 | 9,000 | 1,200 |
| 1990-10-24 | 614 | 614 | 599 | 599 | 12,000 | 1,198 |
| 1990-10-23 | 610 | 620 | 610 | 611 | 14,000 | 1,222 |
| 1990-10-22 | 551 | 589 | 551 | 589 | 22,000 | 1,178 |
| 1990-10-19 | 550 | 570 | 540 | 540 | 23,000 | 1,080 |
| 1990-10-18 | 545 | 550 | 545 | 550 | 11,000 | 1,100 |
| 1990-10-17 | 540 | 540 | 540 | 540 | 3,000 | 1,080 |
| 1990-10-16 | 525 | 540 | 525 | 525 | 5,000 | 1,050 |
| 1990-10-15 | 521 | 521 | 521 | 521 | 1,000 | 1,042 |
| 1990-10-12 | 520 | 520 | 501 | 510 | 12,000 | 1,020 |
| 1990-10-11 | 550 | 550 | 540 | 540 | 7,000 | 1,080 |
| 1990-10-09 | 550 | 550 | 530 | 530 | 5,000 | 1,060 |
| 1990-10-05 | 552 | 560 | 551 | 551 | 5,000 | 1,102 |
| 1990-10-04 | 520 | 528 | 520 | 527 | 11,000 | 1,054 |
| 1990-10-01 | 490 | 490 | 450 | 450 | 25,000 | 900 |
| 1990-09-28 | 499 | 500 | 489 | 500 | 39,000 | 1,000 |
| 1990-09-27 | 551 | 551 | 530 | 531 | 28,000 | 1,062 |
| 1990-09-26 | 598 | 598 | 565 | 565 | 10,000 | 1,130 |
| 1990-09-25 | 600 | 600 | 579 | 579 | 21,000 | 1,158 |
| 1990-09-21 | 620 | 620 | 601 | 601 | 7,000 | 1,202 |
| 1990-09-20 | 620 | 620 | 620 | 620 | 9,000 | 1,240 |
| 1990-09-18 | 645 | 660 | 630 | 640 | 6,000 | 1,280 |
| 1990-09-17 | 659 | 659 | 659 | 659 | 1,000 | 1,318 |
| 1990-09-14 | 646 | 660 | 646 | 660 | 2,000 | 1,320 |
| 1990-09-13 | 639 | 643 | 631 | 643 | 19,000 | 1,286 |
| 1990-09-10 | 626 | 640 | 620 | 630 | 8,000 | 1,260 |
| 1990-09-07 | 620 | 621 | 605 | 620 | 14,000 | 1,240 |
| 1990-09-06 | 680 | 680 | 650 | 650 | 15,000 | 1,300 |
| 1990-09-05 | 705 | 705 | 680 | 680 | 17,000 | 1,360 |
| 1990-09-04 | 715 | 718 | 715 | 715 | 7,000 | 1,430 |
| 1990-09-03 | 705 | 708 | 705 | 708 | 5,000 | 1,416 |
| 1990-08-31 | 695 | 705 | 695 | 705 | 4,000 | 1,410 |
| 1990-08-30 | 681 | 685 | 681 | 685 | 5,000 | 1,370 |
| 1990-08-29 | 690 | 700 | 680 | 680 | 16,000 | 1,360 |
| 1990-08-28 | 699 | 699 | 699 | 699 | 7,000 | 1,398 |
| 1990-08-27 | 681 | 681 | 680 | 680 | 12,000 | 1,360 |
| 1990-08-24 | 710 | 719 | 680 | 680 | 19,000 | 1,360 |
| 1990-08-22 | 782 | 782 | 750 | 760 | 27,000 | 1,520 |
| 1990-08-21 | 782 | 783 | 782 | 783 | 4,000 | 1,566 |
| 1990-08-20 | 782 | 782 | 782 | 782 | 6,000 | 1,564 |
| 1990-08-17 | 825 | 825 | 812 | 812 | 13,000 | 1,624 |
| 1990-08-16 | 830 | 830 | 819 | 830 | 11,000 | 1,660 |
| 1990-08-15 | 830 | 830 | 820 | 830 | 6,000 | 1,660 |
| 1990-08-14 | 811 | 830 | 810 | 830 | 12,000 | 1,660 |
| 1990-08-13 | 877 | 878 | 830 | 830 | 23,000 | 1,660 |
| 1990-08-10 | 820 | 860 | 820 | 860 | 43,000 | 1,720 |
| 1990-08-09 | 801 | 806 | 801 | 805 | 15,000 | 1,610 |
| 1990-08-08 | 780 | 781 | 771 | 775 | 18,000 | 1,550 |
| 1990-08-07 | 760 | 780 | 760 | 780 | 14,000 | 1,560 |
| 1990-08-06 | 811 | 811 | 801 | 801 | 8,000 | 1,602 |
| 1990-08-03 | 820 | 831 | 820 | 831 | 18,000 | 1,662 |
| 1990-08-02 | 860 | 860 | 825 | 830 | 28,000 | 1,660 |
| 1990-08-01 | 867 | 870 | 860 | 860 | 39,000 | 1,720 |
| 1990-07-31 | 867 | 868 | 866 | 867 | 30,000 | 1,734 |
| 1990-07-30 | 865 | 866 | 860 | 866 | 6,000 | 1,732 |
| 1990-07-27 | 878 | 889 | 855 | 855 | 21,000 | 1,710 |
| 1990-07-26 | 902 | 905 | 888 | 888 | 16,000 | 1,776 |
| 1990-07-25 | 901 | 910 | 898 | 910 | 27,000 | 1,820 |
| 1990-07-24 | 900 | 910 | 900 | 901 | 11,000 | 1,802 |
| 1990-07-23 | 920 | 920 | 901 | 901 | 9,000 | 1,802 |
| 1990-07-20 | 920 | 920 | 905 | 910 | 22,000 | 1,820 |
| 1990-07-19 | 911 | 920 | 911 | 919 | 7,000 | 1,838 |
| 1990-07-18 | 920 | 920 | 900 | 901 | 19,000 | 1,802 |
| 1990-07-17 | 930 | 930 | 920 | 929 | 25,000 | 1,858 |
| 1990-07-16 | 900 | 920 | 899 | 920 | 46,000 | 1,840 |
| 1990-07-13 | 904 | 904 | 890 | 891 | 11,000 | 1,782 |
| 1990-07-12 | 915 | 915 | 900 | 904 | 26,000 | 1,808 |
| 1990-07-11 | 912 | 915 | 905 | 915 | 38,000 | 1,830 |
| 1990-07-10 | 911 | 911 | 900 | 902 | 31,000 | 1,804 |
| 1990-07-09 | 910 | 930 | 900 | 901 | 45,000 | 1,802 |
| 1990-07-06 | 862 | 900 | 862 | 900 | 41,000 | 1,800 |
| 1990-07-05 | 880 | 880 | 861 | 861 | 16,000 | 1,722 |
| 1990-07-04 | 869 | 870 | 868 | 870 | 9,000 | 1,740 |
| 1990-07-03 | 861 | 867 | 860 | 867 | 25,000 | 1,734 |
| 1990-07-02 | 865 | 865 | 865 | 865 | 3,000 | 1,730 |
| 1990-06-29 | 875 | 876 | 860 | 860 | 14,000 | 1,720 |
| 1990-06-28 | 876 | 876 | 876 | 876 | 1,000 | 1,752 |
| 1990-06-27 | 861 | 866 | 861 | 866 | 5,000 | 1,732 |
| 1990-06-26 | 864 | 865 | 860 | 860 | 10,000 | 1,720 |
| 1990-06-25 | 893 | 893 | 875 | 875 | 10,000 | 1,750 |
| 1990-06-22 | 871 | 899 | 871 | 890 | 21,000 | 1,780 |
| 1990-06-21 | 880 | 881 | 871 | 881 | 15,000 | 1,762 |
| 1990-06-20 | 871 | 872 | 871 | 872 | 6,000 | 1,744 |
| 1990-06-19 | 896 | 896 | 882 | 882 | 36,000 | 1,764 |
| 1990-06-18 | 900 | 900 | 894 | 896 | 41,000 | 1,792 |
| 1990-06-15 | 880 | 900 | 873 | 900 | 46,000 | 1,800 |
| 1990-06-14 | 872 | 890 | 871 | 880 | 21,000 | 1,760 |
| 1990-06-13 | 871 | 871 | 855 | 855 | 11,000 | 1,710 |
| 1990-06-12 | 879 | 880 | 870 | 870 | 14,000 | 1,740 |
| 1990-06-11 | 867 | 880 | 865 | 880 | 17,000 | 1,760 |
| 1990-06-08 | 870 | 870 | 865 | 870 | 30,000 | 1,740 |
| 1990-06-07 | 880 | 880 | 880 | 880 | 4,000 | 1,760 |
| 1990-06-06 | 870 | 880 | 865 | 865 | 38,000 | 1,730 |
| 1990-06-05 | 871 | 880 | 871 | 880 | 36,000 | 1,760 |
| 1990-06-04 | 880 | 880 | 862 | 862 | 35,000 | 1,724 |
| 1990-06-01 | 879 | 890 | 861 | 861 | 27,000 | 1,722 |
| 1990-05-31 | 880 | 880 | 879 | 879 | 13,000 | 1,758 |
| 1990-05-30 | 880 | 880 | 870 | 880 | 25,000 | 1,760 |
| 1990-05-29 | 859 | 880 | 859 | 880 | 14,000 | 1,760 |
| 1990-05-28 | 869 | 870 | 848 | 848 | 20,000 | 1,696 |
| 1990-05-25 | 862 | 880 | 860 | 869 | 13,000 | 1,738 |
| 1990-05-24 | 861 | 870 | 860 | 865 | 7,000 | 1,730 |
| 1990-05-23 | 870 | 872 | 850 | 850 | 15,000 | 1,700 |
| 1990-05-22 | 867 | 870 | 860 | 870 | 8,000 | 1,740 |
| 1990-05-21 | 880 | 880 | 870 | 870 | 22,000 | 1,740 |
| 1990-05-18 | 899 | 900 | 890 | 890 | 27,000 | 1,780 |
| 1990-05-17 | 900 | 900 | 890 | 900 | 34,000 | 1,800 |
| 1990-05-16 | 911 | 911 | 900 | 900 | 25,000 | 1,800 |
| 1990-05-15 | 879 | 910 | 875 | 910 | 90,000 | 1,820 |
| 1990-05-14 | 880 | 880 | 870 | 880 | 18,000 | 1,760 |
| 1990-05-11 | 885 | 885 | 850 | 850 | 32,000 | 1,700 |
| 1990-05-10 | 880 | 884 | 871 | 875 | 62,000 | 1,750 |
| 1990-05-09 | 850 | 880 | 850 | 880 | 25,000 | 1,760 |
| 1990-05-08 | 831 | 840 | 830 | 830 | 4,000 | 1,660 |
| 1990-05-07 | 829 | 829 | 828 | 828 | 8,000 | 1,656 |
| 1990-05-02 | 822 | 822 | 805 | 805 | 13,000 | 1,610 |
| 1990-05-01 | 777 | 782 | 776 | 782 | 5,000 | 1,564 |
| 1990-04-27 | 771 | 776 | 770 | 776 | 13,000 | 1,552 |
| 1990-04-26 | 781 | 781 | 771 | 771 | 5,000 | 1,542 |
| 1990-04-25 | 780 | 780 | 770 | 771 | 21,000 | 1,542 |
| 1990-04-24 | 800 | 800 | 770 | 790 | 11,000 | 1,580 |
| 1990-04-23 | 800 | 810 | 790 | 810 | 8,000 | 1,620 |
| 1990-04-20 | 790 | 790 | 780 | 790 | 17,000 | 1,580 |
| 1990-04-19 | 750 | 750 | 750 | 750 | 8,000 | 1,500 |
| 1990-04-18 | 780 | 781 | 780 | 780 | 5,000 | 1,560 |
| 1990-04-17 | 798 | 798 | 780 | 798 | 7,000 | 1,596 |
| 1990-04-16 | 815 | 815 | 809 | 809 | 8,000 | 1,618 |
| 1990-04-13 | 820 | 822 | 812 | 812 | 16,000 | 1,624 |
| 1990-04-12 | 835 | 836 | 826 | 836 | 10,000 | 1,672 |
| 1990-04-11 | 806 | 818 | 806 | 812 | 14,000 | 1,624 |
| 1990-04-10 | 799 | 802 | 799 | 802 | 5,000 | 1,604 |
| 1990-04-09 | 789 | 789 | 789 | 789 | 22,000 | 1,578 |
| 1990-04-06 | 690 | 691 | 690 | 690 | 12,000 | 1,380 |
| 1990-04-04 | 800 | 810 | 770 | 770 | 21,000 | 1,540 |
| 1990-04-03 | 803 | 803 | 790 | 790 | 6,000 | 1,580 |
| 1990-03-30 | 864 | 864 | 863 | 863 | 6,000 | 1,726 |
| 1990-03-29 | 880 | 880 | 880 | 880 | 8,000 | 1,760 |
| 1990-03-28 | 904 | 904 | 900 | 900 | 10,000 | 1,800 |
| 1990-03-27 | 831 | 855 | 831 | 855 | 17,000 | 1,710 |
| 1990-03-26 | 854 | 854 | 850 | 850 | 10,000 | 1,700 |
| 1990-03-23 | 870 | 870 | 855 | 855 | 36,000 | 1,710 |
| 1990-03-20 | 950 | 950 | 919 | 930 | 20,000 | 1,860 |
| 1990-03-16 | 970 | 970 | 950 | 950 | 36,000 | 1,900 |
| 1990-03-15 | 980 | 985 | 970 | 970 | 30,000 | 1,940 |
| 1990-03-14 | 985 | 985 | 981 | 981 | 28,000 | 1,962 |
| 1990-03-13 | 985 | 985 | 981 | 981 | 36,000 | 1,962 |
| 1990-03-12 | 998 | 999 | 981 | 981 | 14,000 | 1,962 |
| 1990-03-09 | 1,000 | 1,000 | 998 | 998 | 27,000 | 1,996 |
| 1990-03-08 | 1,010 | 1,020 | 1,000 | 1,000 | 56,000 | 2,000 |
| 1990-03-07 | 1,030 | 1,040 | 1,020 | 1,020 | 58,000 | 2,040 |
| 1990-03-06 | 1,040 | 1,040 | 1,030 | 1,030 | 123,000 | 2,060 |
| 1990-03-05 | 1,020 | 1,040 | 1,010 | 1,040 | 114,000 | 2,080 |
| 1990-03-02 | 951 | 1,010 | 951 | 1,010 | 66,000 | 2,020 |
| 1990-02-28 | 940 | 955 | 940 | 950 | 23,000 | 1,900 |
| 1990-02-27 | 950 | 950 | 930 | 930 | 17,000 | 1,860 |
| 1990-02-26 | 966 | 966 | 956 | 956 | 17,000 | 1,912 |
| 1990-02-23 | 999 | 999 | 986 | 986 | 28,000 | 1,972 |
| 1990-02-22 | 990 | 1,000 | 990 | 1,000 | 23,000 | 2,000 |
| 1990-02-21 | 995 | 1,000 | 995 | 995 | 29,000 | 1,990 |
| 1990-02-20 | 1,010 | 1,020 | 1,000 | 1,010 | 24,000 | 2,020 |
| 1990-02-19 | 1,010 | 1,020 | 1,000 | 1,020 | 17,000 | 2,040 |
| 1990-02-16 | 1,000 | 1,020 | 1,000 | 1,010 | 38,000 | 2,020 |
| 1990-02-15 | 1,010 | 1,020 | 1,000 | 1,000 | 19,000 | 2,000 |
| 1990-02-14 | 1,020 | 1,020 | 1,010 | 1,020 | 32,000 | 2,040 |
| 1990-02-13 | 1,040 | 1,040 | 1,020 | 1,020 | 103,000 | 2,040 |
| 1990-02-09 | 1,040 | 1,050 | 1,030 | 1,040 | 173,000 | 2,080 |
| 1990-02-08 | 1,040 | 1,050 | 1,020 | 1,040 | 193,000 | 2,080 |
| 1990-02-07 | 1,020 | 1,040 | 1,020 | 1,020 | 165,000 | 2,040 |
| 1990-02-06 | 1,000 | 1,010 | 989 | 1,010 | 86,000 | 2,020 |
| 1990-02-05 | 1,000 | 1,000 | 985 | 1,000 | 59,000 | 2,000 |
| 1990-02-02 | 980 | 1,000 | 972 | 1,000 | 72,000 | 2,000 |
| 1990-02-01 | 960 | 1,000 | 960 | 970 | 44,000 | 1,940 |
| 1990-01-31 | 970 | 970 | 961 | 970 | 15,000 | 1,940 |
| 1990-01-30 | 961 | 970 | 952 | 970 | 35,000 | 1,940 |
| 1990-01-29 | 960 | 960 | 950 | 960 | 20,000 | 1,920 |
| 1990-01-26 | 970 | 970 | 950 | 959 | 36,000 | 1,918 |
| 1990-01-25 | 980 | 980 | 960 | 960 | 20,000 | 1,920 |
| 1990-01-24 | 990 | 995 | 979 | 981 | 69,000 | 1,962 |
| 1990-01-23 | 992 | 1,010 | 980 | 990 | 132,000 | 1,980 |
| 1990-01-22 | 995 | 995 | 990 | 995 | 20,000 | 1,990 |
| 1990-01-19 | 990 | 995 | 980 | 995 | 36,000 | 1,990 |
| 1990-01-18 | 995 | 997 | 990 | 997 | 23,000 | 1,994 |
| 1990-01-17 | 960 | 965 | 955 | 955 | 50,000 | 1,910 |
| 1990-01-16 | 979 | 979 | 939 | 939 | 77,000 | 1,878 |
| 1990-01-12 | 981 | 1,000 | 959 | 959 | 67,000 | 1,918 |
| 1990-01-11 | 946 | 976 | 945 | 976 | 55,000 | 1,952 |
| 1990-01-10 | 945 | 948 | 945 | 945 | 24,000 | 1,890 |
| 1990-01-09 | 945 | 945 | 940 | 945 | 34,000 | 1,890 |
| 1990-01-08 | 949 | 952 | 941 | 945 | 25,000 | 1,890 |
| 1990-01-05 | 960 | 965 | 959 | 959 | 20,000 | 1,918 |
| 1990-01-04 | 960 | 960 | 955 | 960 | 12,000 | 1,920 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
