4998 フマキラー(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1992-12-28 | 303 | 303 | 300 | 300 | 6,000 | 600 |
| 1992-12-25 | 308 | 308 | 300 | 300 | 5,000 | 600 |
| 1992-12-24 | 299 | 299 | 295 | 295 | 6,000 | 590 |
| 1992-12-22 | 302 | 302 | 299 | 299 | 10,000 | 598 |
| 1992-12-21 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 1992-12-18 | 311 | 311 | 302 | 302 | 5,000 | 604 |
| 1992-12-17 | 311 | 311 | 302 | 311 | 8,000 | 622 |
| 1992-12-16 | 311 | 313 | 311 | 313 | 3,000 | 626 |
| 1992-12-15 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 1992-12-14 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 1992-12-11 | 330 | 333 | 320 | 325 | 22,000 | 650 |
| 1992-12-10 | 300 | 329 | 300 | 329 | 67,000 | 658 |
| 1992-12-09 | 295 | 300 | 295 | 300 | 9,000 | 600 |
| 1992-12-08 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 1992-12-07 | 300 | 300 | 295 | 295 | 2,000 | 590 |
| 1992-12-04 | 301 | 301 | 297 | 297 | 7,000 | 594 |
| 1992-12-02 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 1992-12-01 | 295 | 310 | 295 | 297 | 37,000 | 594 |
| 1992-11-30 | 292 | 295 | 286 | 295 | 21,000 | 590 |
| 1992-11-27 | 287 | 289 | 287 | 287 | 9,000 | 574 |
| 1992-11-26 | 286 | 290 | 286 | 290 | 6,000 | 580 |
| 1992-11-25 | 290 | 290 | 290 | 290 | 9,000 | 580 |
| 1992-11-24 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1992-11-20 | 290 | 290 | 285 | 285 | 5,000 | 570 |
| 1992-11-19 | 290 | 290 | 290 | 290 | 4,000 | 580 |
| 1992-11-18 | 280 | 280 | 280 | 280 | 8,000 | 560 |
| 1992-11-17 | 295 | 295 | 285 | 285 | 13,000 | 570 |
| 1992-11-10 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 1992-11-09 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 1992-11-06 | 300 | 300 | 300 | 300 | 15,000 | 600 |
| 1992-11-05 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1992-10-30 | 298 | 300 | 298 | 299 | 4,000 | 598 |
| 1992-10-28 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 1992-10-27 | 291 | 291 | 291 | 291 | 4,000 | 582 |
| 1992-10-26 | 300 | 300 | 300 | 300 | 11,000 | 600 |
| 1992-10-22 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 1992-10-21 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1992-10-20 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1992-10-19 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 1992-10-16 | 300 | 305 | 295 | 295 | 10,000 | 590 |
| 1992-10-14 | 300 | 305 | 300 | 300 | 13,000 | 600 |
| 1992-10-13 | 291 | 300 | 290 | 300 | 12,000 | 600 |
| 1992-10-12 | 295 | 295 | 290 | 290 | 4,000 | 580 |
| 1992-10-08 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1992-10-07 | 300 | 300 | 299 | 299 | 16,000 | 598 |
| 1992-10-06 | 315 | 315 | 300 | 300 | 4,000 | 600 |
| 1992-10-05 | 318 | 318 | 318 | 318 | 2,000 | 636 |
| 1992-10-02 | 320 | 320 | 315 | 315 | 2,000 | 630 |
| 1992-09-30 | 325 | 325 | 325 | 325 | 4,000 | 650 |
| 1992-09-29 | 325 | 325 | 325 | 325 | 1,000 | 650 |
| 1992-09-25 | 323 | 325 | 322 | 325 | 7,000 | 650 |
| 1992-09-24 | 321 | 322 | 321 | 321 | 7,000 | 642 |
| 1992-09-22 | 323 | 323 | 321 | 321 | 3,000 | 642 |
| 1992-09-21 | 321 | 324 | 321 | 324 | 3,000 | 648 |
| 1992-09-18 | 337 | 337 | 327 | 327 | 4,000 | 654 |
| 1992-09-17 | 336 | 336 | 327 | 327 | 4,000 | 654 |
| 1992-09-16 | 341 | 341 | 341 | 341 | 5,000 | 682 |
| 1992-09-11 | 341 | 345 | 341 | 345 | 2,000 | 690 |
| 1992-09-10 | 335 | 345 | 335 | 336 | 12,000 | 672 |
| 1992-09-08 | 349 | 349 | 345 | 345 | 3,000 | 690 |
| 1992-09-07 | 340 | 350 | 340 | 350 | 11,000 | 700 |
| 1992-09-04 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 1992-09-03 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 1992-09-02 | 376 | 376 | 370 | 370 | 5,000 | 740 |
| 1992-09-01 | 371 | 381 | 371 | 376 | 8,000 | 752 |
| 1992-08-31 | 360 | 365 | 360 | 365 | 10,000 | 730 |
| 1992-08-28 | 346 | 355 | 346 | 350 | 12,000 | 700 |
| 1992-08-27 | 325 | 335 | 325 | 335 | 8,000 | 670 |
| 1992-08-26 | 329 | 329 | 319 | 320 | 10,000 | 640 |
| 1992-08-21 | 265 | 275 | 265 | 275 | 5,000 | 550 |
| 1992-08-20 | 268 | 268 | 265 | 265 | 12,000 | 530 |
| 1992-08-19 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1992-08-18 | 266 | 266 | 260 | 260 | 5,000 | 520 |
| 1992-08-17 | 265 | 265 | 265 | 265 | 4,000 | 530 |
| 1992-08-13 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 1992-08-11 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1992-08-10 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1992-08-07 | 319 | 319 | 300 | 300 | 4,000 | 600 |
| 1992-08-06 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 1992-08-05 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 1992-08-03 | 331 | 331 | 331 | 331 | 1,000 | 662 |
| 1992-07-31 | 330 | 330 | 330 | 330 | 29,000 | 660 |
| 1992-07-30 | 330 | 330 | 330 | 330 | 12,000 | 660 |
| 1992-07-29 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1992-07-28 | 330 | 331 | 330 | 330 | 7,000 | 660 |
| 1992-07-27 | 356 | 356 | 340 | 340 | 8,000 | 680 |
| 1992-07-24 | 341 | 341 | 341 | 341 | 1,000 | 682 |
| 1992-07-23 | 340 | 340 | 339 | 340 | 10,000 | 680 |
| 1992-07-21 | 350 | 350 | 340 | 340 | 6,000 | 680 |
| 1992-07-20 | 351 | 351 | 350 | 351 | 7,000 | 702 |
| 1992-07-17 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 1992-07-16 | 355 | 355 | 350 | 350 | 4,000 | 700 |
| 1992-07-15 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 1992-07-14 | 367 | 367 | 360 | 360 | 5,000 | 720 |
| 1992-07-13 | 366 | 366 | 366 | 366 | 5,000 | 732 |
| 1992-07-10 | 385 | 385 | 385 | 385 | 6,000 | 770 |
| 1992-07-09 | 365 | 372 | 365 | 370 | 9,000 | 740 |
| 1992-07-08 | 370 | 370 | 365 | 365 | 3,000 | 730 |
| 1992-07-06 | 365 | 370 | 360 | 370 | 4,000 | 740 |
| 1992-07-03 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 1992-07-02 | 353 | 353 | 350 | 350 | 2,000 | 700 |
| 1992-07-01 | 348 | 348 | 348 | 348 | 4,000 | 696 |
| 1992-06-30 | 370 | 370 | 368 | 368 | 2,000 | 736 |
| 1992-06-29 | 370 | 370 | 370 | 370 | 7,000 | 740 |
| 1992-06-26 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1992-06-25 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1992-06-24 | 370 | 370 | 368 | 368 | 2,000 | 736 |
| 1992-06-23 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 1992-06-22 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 1992-06-19 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1992-06-18 | 384 | 384 | 379 | 379 | 5,000 | 758 |
| 1992-06-17 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 1992-06-16 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 1992-06-12 | 400 | 400 | 400 | 400 | 2,000 | 800 |
| 1992-06-10 | 404 | 404 | 395 | 395 | 3,000 | 790 |
| 1992-06-08 | 401 | 409 | 401 | 409 | 4,000 | 818 |
| 1992-06-05 | 400 | 410 | 400 | 410 | 8,000 | 820 |
| 1992-05-29 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 1992-05-28 | 399 | 399 | 399 | 399 | 4,000 | 798 |
| 1992-05-27 | 395 | 400 | 395 | 400 | 5,000 | 800 |
| 1992-05-26 | 405 | 405 | 400 | 400 | 13,000 | 800 |
| 1992-05-25 | 409 | 410 | 405 | 405 | 9,000 | 810 |
| 1992-05-22 | 400 | 409 | 400 | 408 | 14,000 | 816 |
| 1992-05-21 | 405 | 405 | 401 | 401 | 7,000 | 802 |
| 1992-05-20 | 405 | 405 | 401 | 401 | 4,000 | 802 |
| 1992-05-19 | 400 | 405 | 400 | 400 | 4,000 | 800 |
| 1992-05-18 | 400 | 400 | 400 | 400 | 6,000 | 800 |
| 1992-05-15 | 410 | 410 | 400 | 400 | 5,000 | 800 |
| 1992-05-14 | 415 | 415 | 409 | 409 | 4,000 | 818 |
| 1992-05-13 | 413 | 415 | 412 | 412 | 3,000 | 824 |
| 1992-05-12 | 400 | 410 | 400 | 410 | 14,000 | 820 |
| 1992-05-11 | 385 | 400 | 385 | 400 | 8,000 | 800 |
| 1992-05-08 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1992-05-06 | 370 | 370 | 355 | 355 | 6,000 | 710 |
| 1992-05-01 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1992-04-30 | 360 | 360 | 355 | 355 | 6,000 | 710 |
| 1992-04-28 | 370 | 370 | 355 | 360 | 14,000 | 720 |
| 1992-04-27 | 380 | 380 | 380 | 380 | 7,000 | 760 |
| 1992-04-24 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 1992-04-23 | 370 | 380 | 370 | 380 | 11,000 | 760 |
| 1992-04-22 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 1992-04-21 | 385 | 390 | 385 | 390 | 3,000 | 780 |
| 1992-04-20 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 1992-04-17 | 385 | 385 | 380 | 380 | 7,000 | 760 |
| 1992-04-16 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 1992-04-15 | 379 | 380 | 379 | 380 | 3,000 | 760 |
| 1992-04-14 | 390 | 390 | 380 | 380 | 9,000 | 760 |
| 1992-04-13 | 370 | 390 | 370 | 390 | 5,000 | 780 |
| 1992-04-10 | 368 | 370 | 368 | 370 | 6,000 | 740 |
| 1992-04-09 | 390 | 390 | 390 | 390 | 5,000 | 780 |
| 1992-04-06 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 1992-04-03 | 400 | 405 | 400 | 405 | 4,000 | 810 |
| 1992-04-02 | 415 | 415 | 411 | 411 | 17,000 | 822 |
| 1992-04-01 | 415 | 415 | 415 | 415 | 10,000 | 830 |
| 1992-03-31 | 416 | 416 | 415 | 415 | 13,000 | 830 |
| 1992-03-30 | 415 | 415 | 415 | 415 | 2,000 | 830 |
| 1992-03-27 | 418 | 418 | 415 | 415 | 2,000 | 830 |
| 1992-03-26 | 430 | 430 | 418 | 418 | 4,000 | 836 |
| 1992-03-25 | 430 | 431 | 430 | 430 | 6,000 | 860 |
| 1992-03-24 | 420 | 420 | 420 | 420 | 3,000 | 840 |
| 1992-03-23 | 420 | 420 | 420 | 420 | 6,000 | 840 |
| 1992-03-19 | 415 | 420 | 415 | 420 | 6,000 | 840 |
| 1992-03-18 | 420 | 421 | 414 | 415 | 11,000 | 830 |
| 1992-03-17 | 421 | 421 | 421 | 421 | 2,000 | 842 |
| 1992-03-16 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 1992-03-13 | 430 | 430 | 430 | 430 | 3,000 | 860 |
| 1992-03-12 | 445 | 445 | 440 | 440 | 2,000 | 880 |
| 1992-03-10 | 465 | 465 | 460 | 460 | 2,000 | 920 |
| 1992-03-06 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 1992-03-05 | 485 | 485 | 484 | 484 | 2,000 | 968 |
| 1992-03-04 | 487 | 487 | 487 | 487 | 2,000 | 974 |
| 1992-03-03 | 486 | 488 | 485 | 488 | 16,000 | 976 |
| 1992-03-02 | 466 | 488 | 464 | 488 | 39,000 | 976 |
| 1992-02-28 | 445 | 461 | 445 | 461 | 18,000 | 922 |
| 1992-02-27 | 445 | 445 | 445 | 445 | 8,000 | 890 |
| 1992-02-26 | 436 | 438 | 436 | 436 | 21,000 | 872 |
| 1992-02-25 | 436 | 436 | 435 | 435 | 16,000 | 870 |
| 1992-02-24 | 431 | 431 | 430 | 430 | 7,000 | 860 |
| 1992-02-21 | 431 | 431 | 431 | 431 | 3,000 | 862 |
| 1992-02-20 | 430 | 430 | 430 | 430 | 8,000 | 860 |
| 1992-02-18 | 433 | 433 | 430 | 430 | 3,000 | 860 |
| 1992-02-14 | 431 | 431 | 430 | 430 | 2,000 | 860 |
| 1992-02-12 | 450 | 450 | 430 | 430 | 6,000 | 860 |
| 1992-02-07 | 449 | 449 | 446 | 446 | 5,000 | 892 |
| 1992-02-06 | 446 | 446 | 446 | 446 | 5,000 | 892 |
| 1992-02-05 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 1992-02-04 | 450 | 450 | 445 | 450 | 9,000 | 900 |
| 1992-02-03 | 455 | 457 | 450 | 450 | 3,000 | 900 |
| 1992-01-31 | 440 | 460 | 440 | 460 | 6,000 | 920 |
| 1992-01-30 | 440 | 440 | 440 | 440 | 5,000 | 880 |
| 1992-01-29 | 440 | 441 | 440 | 440 | 6,000 | 880 |
| 1992-01-27 | 440 | 440 | 440 | 440 | 15,000 | 880 |
| 1992-01-24 | 448 | 448 | 440 | 440 | 10,000 | 880 |
| 1992-01-23 | 450 | 450 | 445 | 450 | 4,000 | 900 |
| 1992-01-22 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 1992-01-21 | 450 | 450 | 450 | 450 | 7,000 | 900 |
| 1992-01-20 | 455 | 455 | 450 | 455 | 10,000 | 910 |
| 1992-01-17 | 460 | 460 | 455 | 455 | 6,000 | 910 |
| 1992-01-16 | 460 | 460 | 455 | 455 | 9,000 | 910 |
| 1992-01-13 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 1992-01-10 | 485 | 485 | 475 | 475 | 3,000 | 950 |
| 1992-01-09 | 480 | 485 | 480 | 485 | 6,000 | 970 |
| 1992-01-08 | 485 | 488 | 485 | 488 | 3,000 | 976 |
| 1992-01-07 | 485 | 485 | 485 | 485 | 4,000 | 970 |
| 1992-01-06 | 490 | 490 | 490 | 490 | 2,000 | 980 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
