4998 フマキラー(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 320 | 320 | 320 | 320 | 4,000 | 640 |
| 1993-12-28 | 330 | 330 | 320 | 320 | 20,000 | 640 |
| 1993-12-27 | 331 | 331 | 330 | 330 | 7,000 | 660 |
| 1993-12-24 | 330 | 330 | 330 | 330 | 18,000 | 660 |
| 1993-12-22 | 341 | 341 | 330 | 330 | 9,000 | 660 |
| 1993-12-17 | 346 | 346 | 341 | 341 | 2,000 | 682 |
| 1993-12-16 | 329 | 340 | 329 | 340 | 16,000 | 680 |
| 1993-12-15 | 325 | 335 | 320 | 335 | 19,000 | 670 |
| 1993-12-14 | 330 | 340 | 325 | 325 | 14,000 | 650 |
| 1993-12-13 | 325 | 330 | 320 | 330 | 17,000 | 660 |
| 1993-12-10 | 320 | 320 | 315 | 315 | 10,000 | 630 |
| 1993-12-09 | 306 | 306 | 302 | 302 | 16,000 | 604 |
| 1993-12-08 | 309 | 309 | 302 | 303 | 25,000 | 606 |
| 1993-12-07 | 310 | 310 | 302 | 310 | 9,000 | 620 |
| 1993-12-06 | 327 | 327 | 310 | 310 | 12,000 | 620 |
| 1993-12-03 | 330 | 330 | 311 | 320 | 9,000 | 640 |
| 1993-12-02 | 310 | 330 | 310 | 325 | 18,000 | 650 |
| 1993-12-01 | 299 | 310 | 299 | 310 | 9,000 | 620 |
| 1993-11-30 | 285 | 300 | 285 | 300 | 23,000 | 600 |
| 1993-11-29 | 300 | 300 | 280 | 280 | 21,000 | 560 |
| 1993-11-26 | 310 | 310 | 300 | 300 | 28,000 | 600 |
| 1993-11-25 | 320 | 320 | 310 | 310 | 5,000 | 620 |
| 1993-11-24 | 320 | 320 | 320 | 320 | 5,000 | 640 |
| 1993-11-22 | 330 | 330 | 330 | 330 | 4,000 | 660 |
| 1993-11-19 | 339 | 339 | 331 | 331 | 2,000 | 662 |
| 1993-11-18 | 330 | 339 | 330 | 339 | 8,000 | 678 |
| 1993-11-17 | 330 | 330 | 330 | 330 | 7,000 | 660 |
| 1993-11-16 | 320 | 320 | 320 | 320 | 21,000 | 640 |
| 1993-11-15 | 322 | 322 | 320 | 320 | 7,000 | 640 |
| 1993-11-12 | 312 | 320 | 310 | 313 | 18,000 | 626 |
| 1993-11-10 | 320 | 320 | 310 | 310 | 6,000 | 620 |
| 1993-11-09 | 330 | 335 | 320 | 320 | 20,000 | 640 |
| 1993-11-08 | 330 | 335 | 329 | 335 | 14,000 | 670 |
| 1993-11-05 | 335 | 335 | 330 | 330 | 14,000 | 660 |
| 1993-11-04 | 340 | 340 | 335 | 335 | 15,000 | 670 |
| 1993-11-02 | 342 | 342 | 340 | 340 | 3,000 | 680 |
| 1993-11-01 | 345 | 345 | 341 | 345 | 8,000 | 690 |
| 1993-10-29 | 335 | 340 | 335 | 340 | 5,000 | 680 |
| 1993-10-28 | 335 | 345 | 335 | 340 | 18,000 | 680 |
| 1993-10-27 | 336 | 340 | 336 | 340 | 10,000 | 680 |
| 1993-10-26 | 348 | 348 | 336 | 336 | 12,000 | 672 |
| 1993-10-25 | 361 | 361 | 349 | 349 | 13,000 | 698 |
| 1993-10-22 | 352 | 352 | 350 | 350 | 13,000 | 700 |
| 1993-10-21 | 360 | 360 | 351 | 351 | 12,000 | 702 |
| 1993-10-20 | 351 | 362 | 351 | 362 | 11,000 | 724 |
| 1993-10-19 | 365 | 365 | 360 | 360 | 19,000 | 720 |
| 1993-10-18 | 363 | 370 | 363 | 370 | 8,000 | 740 |
| 1993-10-15 | 365 | 365 | 360 | 360 | 11,000 | 720 |
| 1993-10-13 | 372 | 372 | 370 | 370 | 15,000 | 740 |
| 1993-10-12 | 375 | 375 | 370 | 371 | 3,000 | 742 |
| 1993-10-08 | 379 | 379 | 377 | 377 | 5,000 | 754 |
| 1993-10-07 | 380 | 385 | 380 | 380 | 14,000 | 760 |
| 1993-10-06 | 375 | 375 | 370 | 370 | 13,000 | 740 |
| 1993-10-05 | 371 | 372 | 370 | 370 | 20,000 | 740 |
| 1993-10-01 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 1993-09-30 | 380 | 388 | 370 | 370 | 14,000 | 740 |
| 1993-09-29 | 389 | 389 | 389 | 389 | 5,000 | 778 |
| 1993-09-28 | 376 | 389 | 376 | 389 | 5,000 | 778 |
| 1993-09-27 | 376 | 385 | 375 | 375 | 12,000 | 750 |
| 1993-09-24 | 372 | 375 | 370 | 375 | 49,000 | 750 |
| 1993-09-22 | 389 | 389 | 380 | 380 | 29,000 | 760 |
| 1993-09-21 | 396 | 396 | 387 | 387 | 30,000 | 774 |
| 1993-09-20 | 390 | 391 | 385 | 391 | 9,000 | 782 |
| 1993-09-17 | 405 | 407 | 400 | 400 | 19,000 | 800 |
| 1993-09-16 | 408 | 408 | 405 | 405 | 24,000 | 810 |
| 1993-09-14 | 410 | 410 | 405 | 406 | 14,000 | 812 |
| 1993-09-13 | 412 | 412 | 406 | 406 | 5,000 | 812 |
| 1993-09-10 | 410 | 410 | 405 | 410 | 10,000 | 820 |
| 1993-09-09 | 418 | 420 | 418 | 420 | 19,000 | 840 |
| 1993-09-08 | 426 | 427 | 424 | 425 | 6,000 | 850 |
| 1993-09-07 | 437 | 437 | 425 | 430 | 19,000 | 860 |
| 1993-09-06 | 440 | 445 | 432 | 432 | 6,000 | 864 |
| 1993-09-03 | 430 | 440 | 430 | 440 | 29,000 | 880 |
| 1993-09-02 | 432 | 432 | 428 | 431 | 26,000 | 862 |
| 1993-09-01 | 434 | 435 | 430 | 430 | 48,000 | 860 |
| 1993-08-31 | 436 | 436 | 435 | 435 | 6,000 | 870 |
| 1993-08-30 | 445 | 445 | 440 | 440 | 4,000 | 880 |
| 1993-08-27 | 445 | 446 | 445 | 446 | 3,000 | 892 |
| 1993-08-25 | 451 | 454 | 450 | 450 | 13,000 | 900 |
| 1993-08-24 | 435 | 445 | 435 | 445 | 8,000 | 890 |
| 1993-08-23 | 445 | 445 | 430 | 430 | 11,000 | 860 |
| 1993-08-20 | 460 | 460 | 450 | 450 | 20,000 | 900 |
| 1993-08-19 | 465 | 465 | 455 | 455 | 11,000 | 910 |
| 1993-08-18 | 460 | 460 | 460 | 460 | 12,000 | 920 |
| 1993-08-17 | 465 | 465 | 450 | 450 | 17,000 | 900 |
| 1993-08-16 | 464 | 466 | 464 | 466 | 4,000 | 932 |
| 1993-08-13 | 462 | 468 | 462 | 468 | 7,000 | 936 |
| 1993-08-12 | 472 | 472 | 462 | 465 | 19,000 | 930 |
| 1993-08-11 | 455 | 460 | 450 | 457 | 61,000 | 914 |
| 1993-08-10 | 468 | 468 | 460 | 460 | 12,000 | 920 |
| 1993-08-09 | 464 | 473 | 464 | 468 | 5,000 | 936 |
| 1993-08-06 | 479 | 479 | 469 | 469 | 7,000 | 938 |
| 1993-08-05 | 489 | 490 | 482 | 489 | 12,000 | 978 |
| 1993-08-04 | 458 | 494 | 458 | 490 | 44,000 | 980 |
| 1993-08-03 | 473 | 473 | 456 | 457 | 17,000 | 914 |
| 1993-08-02 | 489 | 489 | 480 | 480 | 5,000 | 960 |
| 1993-07-30 | 494 | 495 | 484 | 485 | 13,000 | 970 |
| 1993-07-29 | 477 | 499 | 477 | 495 | 38,000 | 990 |
| 1993-07-28 | 461 | 480 | 461 | 477 | 20,000 | 954 |
| 1993-07-27 | 454 | 463 | 454 | 455 | 17,000 | 910 |
| 1993-07-26 | 480 | 480 | 476 | 476 | 5,000 | 952 |
| 1993-07-23 | 489 | 489 | 476 | 480 | 19,000 | 960 |
| 1993-07-22 | 504 | 505 | 486 | 489 | 23,000 | 978 |
| 1993-07-21 | 529 | 529 | 505 | 514 | 77,000 | 1,028 |
| 1993-07-20 | 500 | 530 | 500 | 529 | 153,000 | 1,058 |
| 1993-07-19 | 493 | 500 | 489 | 500 | 41,000 | 1,000 |
| 1993-07-16 | 470 | 480 | 470 | 480 | 25,000 | 960 |
| 1993-07-15 | 466 | 468 | 461 | 461 | 16,000 | 922 |
| 1993-07-14 | 440 | 451 | 435 | 451 | 13,000 | 902 |
| 1993-07-13 | 429 | 435 | 429 | 432 | 33,000 | 864 |
| 1993-07-12 | 429 | 429 | 426 | 426 | 28,000 | 852 |
| 1993-07-09 | 420 | 426 | 420 | 426 | 12,000 | 852 |
| 1993-07-08 | 421 | 421 | 421 | 421 | 2,000 | 842 |
| 1993-07-07 | 420 | 426 | 420 | 421 | 8,000 | 842 |
| 1993-07-06 | 426 | 428 | 426 | 428 | 2,000 | 856 |
| 1993-07-05 | 429 | 429 | 429 | 429 | 2,000 | 858 |
| 1993-07-02 | 437 | 437 | 417 | 420 | 11,000 | 840 |
| 1993-07-01 | 435 | 435 | 432 | 432 | 3,000 | 864 |
| 1993-06-30 | 450 | 450 | 440 | 440 | 3,000 | 880 |
| 1993-06-29 | 450 | 450 | 450 | 450 | 8,000 | 900 |
| 1993-06-28 | 450 | 450 | 450 | 450 | 4,000 | 900 |
| 1993-06-25 | 450 | 454 | 440 | 454 | 32,000 | 908 |
| 1993-06-24 | 436 | 459 | 435 | 459 | 8,000 | 918 |
| 1993-06-23 | 430 | 430 | 430 | 430 | 4,000 | 860 |
| 1993-06-22 | 420 | 420 | 410 | 420 | 13,000 | 840 |
| 1993-06-21 | 455 | 455 | 435 | 435 | 19,000 | 870 |
| 1993-06-18 | 462 | 470 | 451 | 451 | 8,000 | 902 |
| 1993-06-17 | 460 | 460 | 460 | 460 | 2,000 | 920 |
| 1993-06-16 | 481 | 481 | 470 | 470 | 7,000 | 940 |
| 1993-06-15 | 490 | 500 | 485 | 485 | 26,000 | 970 |
| 1993-06-14 | 490 | 490 | 490 | 490 | 7,000 | 980 |
| 1993-06-11 | 496 | 500 | 490 | 490 | 13,000 | 980 |
| 1993-06-10 | 500 | 500 | 490 | 490 | 17,000 | 980 |
| 1993-06-08 | 501 | 505 | 497 | 497 | 30,000 | 994 |
| 1993-06-07 | 512 | 515 | 500 | 500 | 19,000 | 1,000 |
| 1993-06-04 | 514 | 514 | 501 | 502 | 11,000 | 1,004 |
| 1993-06-03 | 500 | 515 | 500 | 510 | 21,000 | 1,020 |
| 1993-06-02 | 510 | 510 | 493 | 500 | 28,000 | 1,000 |
| 1993-06-01 | 519 | 519 | 500 | 500 | 19,000 | 1,000 |
| 1993-05-31 | 520 | 520 | 518 | 520 | 26,000 | 1,040 |
| 1993-05-28 | 518 | 518 | 506 | 518 | 33,000 | 1,036 |
| 1993-05-27 | 520 | 522 | 510 | 520 | 38,000 | 1,040 |
| 1993-05-26 | 529 | 530 | 515 | 520 | 57,000 | 1,040 |
| 1993-05-25 | 511 | 535 | 511 | 530 | 54,000 | 1,060 |
| 1993-05-24 | 502 | 520 | 502 | 510 | 26,000 | 1,020 |
| 1993-05-21 | 501 | 501 | 500 | 500 | 25,000 | 1,000 |
| 1993-05-20 | 514 | 514 | 501 | 501 | 10,000 | 1,002 |
| 1993-05-19 | 498 | 510 | 498 | 499 | 18,000 | 998 |
| 1993-05-18 | 538 | 538 | 518 | 518 | 21,000 | 1,036 |
| 1993-05-17 | 538 | 544 | 538 | 538 | 63,000 | 1,076 |
| 1993-05-14 | 535 | 545 | 520 | 538 | 83,000 | 1,076 |
| 1993-05-13 | 526 | 535 | 520 | 535 | 60,000 | 1,070 |
| 1993-05-12 | 507 | 531 | 505 | 506 | 114,000 | 1,012 |
| 1993-05-11 | 509 | 509 | 500 | 501 | 57,000 | 1,002 |
| 1993-05-10 | 491 | 500 | 490 | 500 | 42,000 | 1,000 |
| 1993-05-07 | 486 | 486 | 475 | 486 | 60,000 | 972 |
| 1993-05-06 | 496 | 509 | 485 | 485 | 110,000 | 970 |
| 1993-04-30 | 445 | 485 | 445 | 485 | 139,000 | 970 |
| 1993-04-27 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 1993-04-26 | 390 | 395 | 388 | 395 | 11,000 | 790 |
| 1993-04-23 | 388 | 389 | 388 | 389 | 4,000 | 778 |
| 1993-04-22 | 390 | 395 | 390 | 395 | 12,000 | 790 |
| 1993-04-21 | 395 | 395 | 395 | 395 | 40,000 | 790 |
| 1993-04-20 | 395 | 400 | 391 | 393 | 25,000 | 786 |
| 1993-04-19 | 398 | 400 | 398 | 400 | 14,000 | 800 |
| 1993-04-16 | 405 | 410 | 395 | 405 | 61,000 | 810 |
| 1993-04-15 | 385 | 406 | 385 | 404 | 26,000 | 808 |
| 1993-04-14 | 380 | 385 | 380 | 385 | 21,000 | 770 |
| 1993-04-13 | 381 | 381 | 370 | 380 | 26,000 | 760 |
| 1993-04-12 | 374 | 385 | 372 | 382 | 35,000 | 764 |
| 1993-04-09 | 370 | 375 | 370 | 375 | 19,000 | 750 |
| 1993-04-08 | 365 | 390 | 360 | 370 | 31,000 | 740 |
| 1993-04-07 | 350 | 361 | 350 | 360 | 52,000 | 720 |
| 1993-04-06 | 349 | 349 | 348 | 349 | 12,000 | 698 |
| 1993-04-05 | 341 | 350 | 335 | 350 | 39,000 | 700 |
| 1993-04-02 | 333 | 344 | 333 | 344 | 10,000 | 688 |
| 1993-04-01 | 331 | 336 | 325 | 325 | 10,000 | 650 |
| 1993-03-31 | 340 | 341 | 334 | 341 | 27,000 | 682 |
| 1993-03-30 | 339 | 339 | 331 | 337 | 22,000 | 674 |
| 1993-03-29 | 314 | 315 | 314 | 314 | 9,000 | 628 |
| 1993-03-26 | 313 | 314 | 312 | 314 | 10,000 | 628 |
| 1993-03-25 | 314 | 314 | 312 | 312 | 6,000 | 624 |
| 1993-03-24 | 306 | 308 | 300 | 307 | 16,000 | 614 |
| 1993-03-23 | 320 | 320 | 318 | 318 | 13,000 | 636 |
| 1993-03-22 | 329 | 329 | 320 | 320 | 8,000 | 640 |
| 1993-03-19 | 320 | 327 | 315 | 327 | 17,000 | 654 |
| 1993-03-18 | 307 | 315 | 307 | 309 | 16,000 | 618 |
| 1993-03-17 | 295 | 295 | 291 | 291 | 10,000 | 582 |
| 1993-03-16 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 1993-03-15 | 304 | 304 | 304 | 304 | 3,000 | 608 |
| 1993-03-12 | 293 | 293 | 293 | 293 | 7,000 | 586 |
| 1993-03-10 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 1993-03-09 | 296 | 300 | 290 | 290 | 9,000 | 580 |
| 1993-03-08 | 294 | 294 | 290 | 290 | 4,000 | 580 |
| 1993-03-05 | 292 | 295 | 290 | 295 | 4,000 | 590 |
| 1993-03-03 | 294 | 294 | 290 | 290 | 2,000 | 580 |
| 1993-03-02 | 299 | 299 | 290 | 290 | 11,000 | 580 |
| 1993-03-01 | 295 | 295 | 295 | 295 | 13,000 | 590 |
| 1993-02-26 | 295 | 300 | 295 | 300 | 4,000 | 600 |
| 1993-02-25 | 308 | 308 | 300 | 300 | 12,000 | 600 |
| 1993-02-24 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1993-02-23 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 1993-02-22 | 315 | 315 | 310 | 311 | 7,000 | 622 |
| 1993-02-19 | 324 | 324 | 316 | 317 | 9,000 | 634 |
| 1993-02-18 | 312 | 315 | 312 | 315 | 5,000 | 630 |
| 1993-02-17 | 300 | 310 | 300 | 310 | 7,000 | 620 |
| 1993-02-15 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1993-02-12 | 300 | 300 | 298 | 298 | 10,000 | 596 |
| 1993-02-10 | 299 | 300 | 298 | 300 | 17,000 | 600 |
| 1993-02-09 | 300 | 300 | 295 | 295 | 15,000 | 590 |
| 1993-02-08 | 299 | 300 | 299 | 300 | 3,000 | 600 |
| 1993-02-05 | 299 | 299 | 290 | 290 | 11,000 | 580 |
| 1993-02-04 | 299 | 300 | 299 | 299 | 7,000 | 598 |
| 1993-02-03 | 289 | 290 | 285 | 290 | 15,000 | 580 |
| 1993-02-02 | 286 | 286 | 280 | 280 | 13,000 | 560 |
| 1993-02-01 | 280 | 281 | 280 | 281 | 2,000 | 562 |
| 1993-01-29 | 280 | 280 | 275 | 275 | 3,000 | 550 |
| 1993-01-26 | 288 | 288 | 280 | 280 | 11,000 | 560 |
| 1993-01-25 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 1993-01-22 | 286 | 286 | 285 | 285 | 5,000 | 570 |
| 1993-01-20 | 285 | 285 | 285 | 285 | 3,000 | 570 |
| 1993-01-19 | 285 | 290 | 280 | 290 | 11,000 | 580 |
| 1993-01-18 | 290 | 290 | 290 | 290 | 6,000 | 580 |
| 1993-01-14 | 290 | 290 | 290 | 290 | 7,000 | 580 |
| 1993-01-08 | 295 | 295 | 290 | 290 | 5,000 | 580 |
| 1993-01-07 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1993-01-06 | 300 | 300 | 300 | 300 | 4,000 | 600 |
| 1993-01-05 | 300 | 300 | 295 | 295 | 2,000 | 590 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
