4998 フマキラー(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 475 | 477 | 475 | 475 | 14,000 | 950 |
| 1991-12-27 | 490 | 491 | 475 | 475 | 29,000 | 950 |
| 1991-12-26 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 1991-12-25 | 500 | 500 | 481 | 490 | 13,000 | 980 |
| 1991-12-24 | 496 | 498 | 490 | 498 | 11,000 | 996 |
| 1991-12-20 | 509 | 509 | 490 | 490 | 6,000 | 980 |
| 1991-12-19 | 517 | 519 | 510 | 510 | 11,000 | 1,020 |
| 1991-12-18 | 519 | 519 | 519 | 519 | 2,000 | 1,038 |
| 1991-12-17 | 501 | 527 | 500 | 527 | 13,000 | 1,054 |
| 1991-12-16 | 500 | 500 | 490 | 500 | 9,000 | 1,000 |
| 1991-12-13 | 491 | 500 | 491 | 500 | 23,000 | 1,000 |
| 1991-12-12 | 483 | 483 | 481 | 481 | 6,000 | 962 |
| 1991-12-10 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 1991-12-09 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 1991-12-05 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 1991-12-04 | 486 | 500 | 486 | 500 | 9,000 | 1,000 |
| 1991-12-03 | 475 | 478 | 470 | 478 | 15,000 | 956 |
| 1991-12-02 | 471 | 471 | 470 | 470 | 9,000 | 940 |
| 1991-11-29 | 474 | 484 | 469 | 469 | 12,000 | 938 |
| 1991-11-28 | 485 | 485 | 475 | 475 | 7,000 | 950 |
| 1991-11-27 | 490 | 490 | 489 | 489 | 2,000 | 978 |
| 1991-11-26 | 488 | 488 | 487 | 487 | 3,000 | 974 |
| 1991-11-25 | 500 | 500 | 489 | 489 | 7,000 | 978 |
| 1991-11-22 | 489 | 490 | 480 | 489 | 16,000 | 978 |
| 1991-11-21 | 482 | 486 | 482 | 485 | 3,000 | 970 |
| 1991-11-20 | 481 | 482 | 481 | 482 | 6,000 | 964 |
| 1991-11-19 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 1991-11-15 | 494 | 494 | 490 | 490 | 12,000 | 980 |
| 1991-11-13 | 509 | 509 | 500 | 500 | 15,000 | 1,000 |
| 1991-11-12 | 510 | 510 | 510 | 510 | 2,000 | 1,020 |
| 1991-11-08 | 510 | 510 | 499 | 499 | 8,000 | 998 |
| 1991-11-07 | 521 | 521 | 519 | 519 | 3,000 | 1,038 |
| 1991-11-06 | 522 | 522 | 521 | 521 | 4,000 | 1,042 |
| 1991-11-01 | 525 | 525 | 521 | 521 | 6,000 | 1,042 |
| 1991-10-30 | 530 | 530 | 521 | 521 | 9,000 | 1,042 |
| 1991-10-29 | 525 | 530 | 525 | 530 | 5,000 | 1,060 |
| 1991-10-28 | 525 | 525 | 525 | 525 | 3,000 | 1,050 |
| 1991-10-25 | 523 | 530 | 521 | 521 | 16,000 | 1,042 |
| 1991-10-24 | 519 | 522 | 519 | 521 | 3,000 | 1,042 |
| 1991-10-23 | 516 | 516 | 516 | 516 | 7,000 | 1,032 |
| 1991-10-22 | 516 | 516 | 516 | 516 | 4,000 | 1,032 |
| 1991-10-21 | 520 | 520 | 511 | 515 | 7,000 | 1,030 |
| 1991-10-18 | 511 | 511 | 510 | 510 | 4,000 | 1,020 |
| 1991-10-16 | 511 | 511 | 510 | 510 | 2,000 | 1,020 |
| 1991-10-15 | 525 | 525 | 509 | 510 | 4,000 | 1,020 |
| 1991-10-14 | 529 | 529 | 529 | 529 | 1,000 | 1,058 |
| 1991-10-11 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 1991-10-09 | 529 | 529 | 500 | 500 | 12,000 | 1,000 |
| 1991-10-08 | 530 | 530 | 520 | 530 | 8,000 | 1,060 |
| 1991-10-07 | 532 | 532 | 530 | 530 | 2,000 | 1,060 |
| 1991-10-04 | 531 | 532 | 530 | 530 | 11,000 | 1,060 |
| 1991-10-03 | 511 | 530 | 511 | 530 | 9,000 | 1,060 |
| 1991-10-02 | 502 | 502 | 502 | 502 | 4,000 | 1,004 |
| 1991-10-01 | 500 | 500 | 500 | 500 | 3,000 | 1,000 |
| 1991-09-27 | 518 | 532 | 506 | 506 | 13,000 | 1,012 |
| 1991-09-26 | 500 | 518 | 500 | 518 | 18,000 | 1,036 |
| 1991-09-25 | 492 | 500 | 492 | 500 | 17,000 | 1,000 |
| 1991-09-20 | 509 | 510 | 506 | 506 | 6,000 | 1,012 |
| 1991-09-19 | 518 | 518 | 510 | 510 | 5,000 | 1,020 |
| 1991-09-18 | 495 | 518 | 495 | 518 | 6,000 | 1,036 |
| 1991-09-17 | 471 | 490 | 471 | 490 | 10,000 | 980 |
| 1991-09-13 | 470 | 470 | 470 | 470 | 3,000 | 940 |
| 1991-09-11 | 485 | 485 | 470 | 470 | 9,000 | 940 |
| 1991-09-10 | 491 | 491 | 490 | 490 | 2,000 | 980 |
| 1991-09-06 | 472 | 488 | 472 | 488 | 5,000 | 976 |
| 1991-09-05 | 471 | 472 | 470 | 470 | 13,000 | 940 |
| 1991-09-04 | 471 | 471 | 471 | 471 | 1,000 | 942 |
| 1991-09-03 | 471 | 471 | 471 | 471 | 3,000 | 942 |
| 1991-09-02 | 465 | 470 | 465 | 470 | 5,000 | 940 |
| 1991-08-30 | 465 | 465 | 465 | 465 | 3,000 | 930 |
| 1991-08-29 | 450 | 457 | 450 | 457 | 6,000 | 914 |
| 1991-08-28 | 461 | 461 | 452 | 452 | 16,000 | 904 |
| 1991-08-27 | 471 | 475 | 465 | 465 | 14,000 | 930 |
| 1991-08-26 | 465 | 475 | 465 | 470 | 10,000 | 940 |
| 1991-08-23 | 465 | 467 | 461 | 463 | 11,000 | 926 |
| 1991-08-21 | 445 | 450 | 445 | 450 | 14,000 | 900 |
| 1991-08-20 | 450 | 450 | 445 | 450 | 18,000 | 900 |
| 1991-08-19 | 453 | 454 | 450 | 450 | 15,000 | 900 |
| 1991-08-16 | 473 | 473 | 450 | 450 | 18,000 | 900 |
| 1991-08-15 | 483 | 484 | 473 | 473 | 6,000 | 946 |
| 1991-08-13 | 510 | 510 | 492 | 492 | 13,000 | 984 |
| 1991-08-09 | 526 | 526 | 517 | 517 | 8,000 | 1,034 |
| 1991-08-07 | 536 | 536 | 526 | 526 | 6,000 | 1,052 |
| 1991-08-02 | 576 | 576 | 576 | 576 | 1,000 | 1,152 |
| 1991-07-31 | 581 | 582 | 580 | 582 | 7,000 | 1,164 |
| 1991-07-30 | 579 | 580 | 579 | 580 | 4,000 | 1,160 |
| 1991-07-25 | 585 | 585 | 585 | 585 | 5,000 | 1,170 |
| 1991-07-24 | 550 | 560 | 550 | 560 | 7,000 | 1,120 |
| 1991-07-23 | 550 | 550 | 550 | 550 | 3,000 | 1,100 |
| 1991-07-19 | 579 | 579 | 579 | 579 | 1,000 | 1,158 |
| 1991-07-18 | 580 | 580 | 580 | 580 | 2,000 | 1,160 |
| 1991-07-16 | 590 | 590 | 581 | 581 | 4,000 | 1,162 |
| 1991-07-15 | 595 | 600 | 590 | 600 | 8,000 | 1,200 |
| 1991-07-12 | 580 | 585 | 580 | 585 | 6,000 | 1,170 |
| 1991-07-11 | 585 | 585 | 580 | 580 | 4,000 | 1,160 |
| 1991-07-10 | 585 | 585 | 585 | 585 | 4,000 | 1,170 |
| 1991-07-05 | 586 | 586 | 580 | 580 | 10,000 | 1,160 |
| 1991-07-04 | 600 | 600 | 600 | 600 | 3,000 | 1,200 |
| 1991-07-03 | 619 | 619 | 619 | 619 | 1,000 | 1,238 |
| 1991-07-02 | 591 | 620 | 591 | 620 | 15,000 | 1,240 |
| 1991-07-01 | 585 | 585 | 585 | 585 | 1,000 | 1,170 |
| 1991-06-28 | 590 | 600 | 590 | 600 | 6,000 | 1,200 |
| 1991-06-27 | 600 | 600 | 599 | 599 | 7,000 | 1,198 |
| 1991-06-26 | 585 | 600 | 585 | 600 | 7,000 | 1,200 |
| 1991-06-25 | 585 | 585 | 585 | 585 | 7,000 | 1,170 |
| 1991-06-24 | 590 | 590 | 585 | 585 | 4,000 | 1,170 |
| 1991-06-20 | 580 | 585 | 580 | 585 | 4,000 | 1,170 |
| 1991-06-19 | 595 | 600 | 595 | 595 | 13,000 | 1,190 |
| 1991-06-18 | 615 | 620 | 615 | 615 | 10,000 | 1,230 |
| 1991-06-17 | 622 | 622 | 610 | 615 | 10,000 | 1,230 |
| 1991-06-14 | 620 | 620 | 615 | 620 | 15,000 | 1,240 |
| 1991-06-13 | 619 | 619 | 619 | 619 | 2,000 | 1,238 |
| 1991-06-12 | 620 | 620 | 619 | 619 | 2,000 | 1,238 |
| 1991-06-11 | 621 | 621 | 615 | 615 | 6,000 | 1,230 |
| 1991-06-10 | 620 | 621 | 620 | 621 | 7,000 | 1,242 |
| 1991-06-07 | 630 | 630 | 620 | 620 | 7,000 | 1,240 |
| 1991-06-06 | 641 | 641 | 630 | 630 | 14,000 | 1,260 |
| 1991-06-05 | 650 | 650 | 641 | 641 | 5,000 | 1,282 |
| 1991-06-04 | 640 | 641 | 640 | 641 | 3,000 | 1,282 |
| 1991-06-03 | 650 | 650 | 640 | 640 | 12,000 | 1,280 |
| 1991-05-31 | 649 | 649 | 645 | 645 | 5,000 | 1,290 |
| 1991-05-30 | 650 | 650 | 640 | 649 | 10,000 | 1,298 |
| 1991-05-29 | 655 | 655 | 640 | 650 | 4,000 | 1,300 |
| 1991-05-28 | 651 | 660 | 650 | 655 | 11,000 | 1,310 |
| 1991-05-27 | 653 | 653 | 650 | 650 | 12,000 | 1,300 |
| 1991-05-24 | 654 | 655 | 653 | 653 | 11,000 | 1,306 |
| 1991-05-23 | 652 | 655 | 650 | 653 | 15,000 | 1,306 |
| 1991-05-22 | 652 | 653 | 652 | 652 | 7,000 | 1,304 |
| 1991-05-21 | 651 | 651 | 650 | 651 | 20,000 | 1,302 |
| 1991-05-20 | 651 | 653 | 651 | 651 | 19,000 | 1,302 |
| 1991-05-17 | 652 | 652 | 651 | 651 | 8,000 | 1,302 |
| 1991-05-16 | 661 | 661 | 630 | 630 | 21,000 | 1,260 |
| 1991-05-15 | 670 | 670 | 660 | 660 | 24,000 | 1,320 |
| 1991-05-14 | 675 | 675 | 670 | 670 | 16,000 | 1,340 |
| 1991-05-13 | 680 | 680 | 675 | 675 | 11,000 | 1,350 |
| 1991-05-10 | 690 | 690 | 675 | 680 | 28,000 | 1,360 |
| 1991-05-09 | 689 | 693 | 685 | 685 | 46,000 | 1,370 |
| 1991-05-08 | 690 | 694 | 690 | 690 | 14,000 | 1,380 |
| 1991-05-07 | 689 | 689 | 672 | 685 | 69,000 | 1,370 |
| 1991-05-02 | 680 | 685 | 670 | 685 | 25,000 | 1,370 |
| 1991-05-01 | 665 | 670 | 665 | 670 | 25,000 | 1,340 |
| 1991-04-30 | 665 | 665 | 655 | 655 | 5,000 | 1,310 |
| 1991-04-26 | 665 | 665 | 665 | 665 | 7,000 | 1,330 |
| 1991-04-25 | 676 | 680 | 665 | 665 | 16,000 | 1,330 |
| 1991-04-24 | 676 | 676 | 668 | 672 | 15,000 | 1,344 |
| 1991-04-23 | 670 | 679 | 665 | 679 | 35,000 | 1,358 |
| 1991-04-22 | 660 | 680 | 660 | 680 | 12,000 | 1,360 |
| 1991-04-19 | 660 | 660 | 650 | 650 | 39,000 | 1,300 |
| 1991-04-18 | 681 | 681 | 660 | 660 | 38,000 | 1,320 |
| 1991-04-17 | 685 | 689 | 680 | 680 | 31,000 | 1,360 |
| 1991-04-16 | 680 | 688 | 670 | 685 | 68,000 | 1,370 |
| 1991-04-15 | 697 | 700 | 670 | 670 | 108,000 | 1,340 |
| 1991-04-12 | 643 | 690 | 642 | 687 | 115,000 | 1,374 |
| 1991-04-11 | 635 | 640 | 630 | 640 | 20,000 | 1,280 |
| 1991-04-10 | 630 | 630 | 620 | 630 | 10,000 | 1,260 |
| 1991-04-09 | 621 | 622 | 620 | 620 | 26,000 | 1,240 |
| 1991-04-08 | 635 | 635 | 630 | 630 | 11,000 | 1,260 |
| 1991-04-05 | 640 | 640 | 630 | 635 | 19,000 | 1,270 |
| 1991-04-04 | 635 | 635 | 620 | 620 | 8,000 | 1,240 |
| 1991-04-03 | 640 | 640 | 635 | 635 | 8,000 | 1,270 |
| 1991-04-02 | 640 | 640 | 630 | 635 | 19,000 | 1,270 |
| 1991-04-01 | 620 | 620 | 610 | 615 | 6,000 | 1,230 |
| 1991-03-29 | 601 | 610 | 601 | 603 | 4,000 | 1,206 |
| 1991-03-28 | 620 | 620 | 600 | 600 | 8,000 | 1,200 |
| 1991-03-27 | 619 | 619 | 596 | 615 | 21,000 | 1,230 |
| 1991-03-26 | 630 | 630 | 620 | 620 | 6,000 | 1,240 |
| 1991-03-25 | 648 | 648 | 630 | 630 | 15,000 | 1,260 |
| 1991-03-22 | 621 | 621 | 620 | 620 | 12,000 | 1,240 |
| 1991-03-20 | 645 | 645 | 630 | 631 | 15,000 | 1,262 |
| 1991-03-19 | 660 | 665 | 650 | 650 | 34,000 | 1,300 |
| 1991-03-18 | 645 | 668 | 645 | 660 | 35,000 | 1,320 |
| 1991-03-15 | 625 | 640 | 625 | 638 | 29,000 | 1,276 |
| 1991-03-14 | 634 | 635 | 620 | 620 | 30,000 | 1,240 |
| 1991-03-13 | 633 | 640 | 625 | 638 | 58,000 | 1,276 |
| 1991-03-12 | 580 | 620 | 580 | 603 | 83,000 | 1,206 |
| 1991-03-11 | 560 | 579 | 560 | 579 | 30,000 | 1,158 |
| 1991-03-08 | 560 | 560 | 555 | 555 | 30,000 | 1,110 |
| 1991-03-07 | 580 | 585 | 560 | 560 | 30,000 | 1,120 |
| 1991-03-06 | 560 | 580 | 550 | 580 | 30,000 | 1,160 |
| 1991-03-05 | 565 | 570 | 531 | 540 | 49,000 | 1,080 |
| 1991-03-04 | 550 | 560 | 550 | 560 | 32,000 | 1,120 |
| 1991-03-01 | 581 | 581 | 560 | 560 | 21,000 | 1,120 |
| 1991-02-28 | 581 | 582 | 570 | 570 | 20,000 | 1,140 |
| 1991-02-27 | 586 | 586 | 579 | 586 | 9,000 | 1,172 |
| 1991-02-26 | 585 | 590 | 580 | 586 | 14,000 | 1,172 |
| 1991-02-25 | 580 | 580 | 580 | 580 | 5,000 | 1,160 |
| 1991-02-22 | 571 | 585 | 560 | 560 | 27,000 | 1,120 |
| 1991-02-21 | 585 | 585 | 570 | 570 | 34,000 | 1,140 |
| 1991-02-20 | 585 | 590 | 575 | 575 | 24,000 | 1,150 |
| 1991-02-19 | 555 | 565 | 555 | 565 | 65,000 | 1,130 |
| 1991-02-18 | 554 | 560 | 549 | 555 | 29,000 | 1,110 |
| 1991-02-15 | 550 | 550 | 540 | 544 | 21,000 | 1,088 |
| 1991-02-14 | 541 | 550 | 540 | 545 | 21,000 | 1,090 |
| 1991-02-13 | 530 | 530 | 525 | 528 | 11,000 | 1,056 |
| 1991-02-12 | 500 | 530 | 500 | 521 | 22,000 | 1,042 |
| 1991-02-08 | 491 | 500 | 491 | 500 | 4,000 | 1,000 |
| 1991-02-06 | 480 | 485 | 480 | 485 | 11,000 | 970 |
| 1991-02-04 | 451 | 455 | 450 | 455 | 5,000 | 910 |
| 1991-02-01 | 450 | 450 | 450 | 450 | 9,000 | 900 |
| 1991-01-31 | 441 | 443 | 441 | 443 | 2,000 | 886 |
| 1991-01-30 | 441 | 441 | 440 | 440 | 5,000 | 880 |
| 1991-01-29 | 440 | 440 | 440 | 440 | 9,000 | 880 |
| 1991-01-28 | 438 | 440 | 435 | 440 | 8,000 | 880 |
| 1991-01-25 | 440 | 440 | 430 | 430 | 23,000 | 860 |
| 1991-01-24 | 430 | 435 | 430 | 435 | 15,000 | 870 |
| 1991-01-23 | 440 | 440 | 430 | 430 | 20,000 | 860 |
| 1991-01-22 | 446 | 450 | 440 | 440 | 5,000 | 880 |
| 1991-01-21 | 460 | 460 | 450 | 450 | 5,000 | 900 |
| 1991-01-18 | 455 | 455 | 450 | 450 | 41,000 | 900 |
| 1991-01-17 | 450 | 452 | 450 | 450 | 19,000 | 900 |
| 1991-01-16 | 455 | 455 | 450 | 450 | 12,000 | 900 |
| 1991-01-14 | 463 | 465 | 460 | 465 | 16,000 | 930 |
| 1991-01-11 | 470 | 470 | 468 | 468 | 9,000 | 936 |
| 1991-01-10 | 475 | 475 | 470 | 470 | 24,000 | 940 |
| 1991-01-09 | 474 | 475 | 470 | 475 | 3,000 | 950 |
| 1991-01-08 | 475 | 475 | 475 | 475 | 4,000 | 950 |
| 1991-01-07 | 471 | 471 | 470 | 470 | 5,000 | 940 |
| 1991-01-04 | 472 | 478 | 470 | 470 | 6,000 | 940 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
