4998 フマキラー(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 520 | 523 | 506 | 506 | 18,000 | 1,012 |
| 1994-12-29 | 518 | 520 | 500 | 520 | 22,000 | 1,040 |
| 1994-12-28 | 509 | 518 | 501 | 518 | 19,000 | 1,036 |
| 1994-12-27 | 511 | 511 | 490 | 490 | 43,000 | 980 |
| 1994-12-26 | 496 | 505 | 496 | 501 | 32,000 | 1,002 |
| 1994-12-22 | 485 | 491 | 481 | 491 | 31,000 | 982 |
| 1994-12-21 | 490 | 495 | 485 | 485 | 53,000 | 970 |
| 1994-12-20 | 488 | 495 | 481 | 495 | 30,000 | 990 |
| 1994-12-19 | 491 | 500 | 485 | 490 | 36,000 | 980 |
| 1994-12-16 | 495 | 495 | 490 | 490 | 48,000 | 980 |
| 1994-12-15 | 495 | 499 | 484 | 493 | 22,000 | 986 |
| 1994-12-14 | 495 | 502 | 495 | 495 | 22,000 | 990 |
| 1994-12-13 | 490 | 505 | 489 | 505 | 23,000 | 1,010 |
| 1994-12-12 | 500 | 513 | 490 | 500 | 28,000 | 1,000 |
| 1994-12-09 | 511 | 511 | 500 | 500 | 44,000 | 1,000 |
| 1994-12-08 | 512 | 515 | 512 | 513 | 19,000 | 1,026 |
| 1994-12-07 | 510 | 516 | 510 | 516 | 42,000 | 1,032 |
| 1994-12-06 | 540 | 540 | 505 | 515 | 67,000 | 1,030 |
| 1994-12-05 | 518 | 530 | 518 | 530 | 20,000 | 1,060 |
| 1994-12-02 | 515 | 549 | 515 | 520 | 76,000 | 1,040 |
| 1994-12-01 | 510 | 518 | 505 | 518 | 46,000 | 1,036 |
| 1994-11-30 | 495 | 509 | 495 | 505 | 25,000 | 1,010 |
| 1994-11-29 | 500 | 509 | 495 | 495 | 27,000 | 990 |
| 1994-11-28 | 491 | 508 | 491 | 500 | 29,000 | 1,000 |
| 1994-11-25 | 475 | 500 | 475 | 491 | 69,000 | 982 |
| 1994-11-24 | 500 | 500 | 475 | 478 | 105,000 | 956 |
| 1994-11-22 | 510 | 515 | 508 | 510 | 49,000 | 1,020 |
| 1994-11-21 | 511 | 535 | 510 | 518 | 34,000 | 1,036 |
| 1994-11-18 | 530 | 530 | 516 | 516 | 63,000 | 1,032 |
| 1994-11-17 | 519 | 530 | 511 | 530 | 101,000 | 1,060 |
| 1994-11-16 | 530 | 530 | 518 | 518 | 42,000 | 1,036 |
| 1994-11-15 | 525 | 538 | 525 | 530 | 27,000 | 1,060 |
| 1994-11-14 | 510 | 545 | 510 | 545 | 54,000 | 1,090 |
| 1994-11-11 | 519 | 520 | 510 | 512 | 69,000 | 1,024 |
| 1994-11-10 | 523 | 530 | 512 | 524 | 70,000 | 1,048 |
| 1994-11-09 | 548 | 550 | 520 | 522 | 101,000 | 1,044 |
| 1994-11-08 | 573 | 573 | 550 | 552 | 33,000 | 1,104 |
| 1994-11-07 | 565 | 573 | 548 | 573 | 53,000 | 1,146 |
| 1994-11-04 | 590 | 590 | 564 | 573 | 90,000 | 1,146 |
| 1994-11-02 | 591 | 609 | 586 | 586 | 127,000 | 1,172 |
| 1994-11-01 | 570 | 600 | 560 | 590 | 113,000 | 1,180 |
| 1994-10-31 | 551 | 570 | 550 | 570 | 48,000 | 1,140 |
| 1994-10-28 | 560 | 567 | 546 | 546 | 64,000 | 1,092 |
| 1994-10-27 | 569 | 569 | 555 | 560 | 104,000 | 1,120 |
| 1994-10-26 | 568 | 575 | 555 | 575 | 89,000 | 1,150 |
| 1994-10-25 | 590 | 600 | 578 | 578 | 116,000 | 1,156 |
| 1994-10-24 | 631 | 639 | 589 | 600 | 171,000 | 1,200 |
| 1994-10-21 | 610 | 650 | 610 | 621 | 723,000 | 1,242 |
| 1994-10-20 | 610 | 610 | 583 | 600 | 415,000 | 1,200 |
| 1994-10-19 | 615 | 625 | 602 | 610 | 387,000 | 1,220 |
| 1994-10-18 | 629 | 644 | 605 | 605 | 901,000 | 1,210 |
| 1994-10-17 | 580 | 610 | 572 | 610 | 512,000 | 1,220 |
| 1994-10-14 | 549 | 583 | 541 | 575 | 356,000 | 1,150 |
| 1994-10-13 | 525 | 545 | 525 | 545 | 58,000 | 1,090 |
| 1994-10-12 | 515 | 518 | 508 | 508 | 105,000 | 1,016 |
| 1994-10-11 | 522 | 523 | 505 | 508 | 88,000 | 1,016 |
| 1994-10-07 | 525 | 525 | 508 | 523 | 118,000 | 1,046 |
| 1994-10-06 | 545 | 545 | 518 | 518 | 59,000 | 1,036 |
| 1994-10-05 | 558 | 558 | 521 | 555 | 84,000 | 1,110 |
| 1994-10-04 | 578 | 578 | 545 | 558 | 36,000 | 1,116 |
| 1994-10-03 | 590 | 590 | 575 | 585 | 31,000 | 1,170 |
| 1994-09-30 | 588 | 590 | 575 | 585 | 49,000 | 1,170 |
| 1994-09-29 | 574 | 601 | 574 | 598 | 78,000 | 1,196 |
| 1994-09-28 | 574 | 585 | 572 | 577 | 117,000 | 1,154 |
| 1994-09-27 | 585 | 600 | 570 | 584 | 270,000 | 1,168 |
| 1994-09-26 | 538 | 588 | 531 | 584 | 282,000 | 1,168 |
| 1994-09-22 | 506 | 545 | 506 | 538 | 65,000 | 1,076 |
| 1994-09-21 | 510 | 510 | 500 | 507 | 31,000 | 1,014 |
| 1994-09-20 | 524 | 524 | 510 | 520 | 26,000 | 1,040 |
| 1994-09-19 | 540 | 540 | 524 | 525 | 13,000 | 1,050 |
| 1994-09-16 | 500 | 550 | 495 | 550 | 64,000 | 1,100 |
| 1994-09-14 | 500 | 515 | 490 | 515 | 72,000 | 1,030 |
| 1994-09-13 | 515 | 515 | 506 | 508 | 10,000 | 1,016 |
| 1994-09-12 | 520 | 525 | 520 | 520 | 10,000 | 1,040 |
| 1994-09-09 | 511 | 540 | 511 | 530 | 17,000 | 1,060 |
| 1994-09-08 | 501 | 521 | 500 | 521 | 15,000 | 1,042 |
| 1994-09-07 | 517 | 517 | 510 | 510 | 29,000 | 1,020 |
| 1994-09-06 | 544 | 544 | 539 | 542 | 7,000 | 1,084 |
| 1994-09-05 | 545 | 550 | 540 | 549 | 7,000 | 1,098 |
| 1994-09-02 | 550 | 550 | 530 | 545 | 24,000 | 1,090 |
| 1994-09-01 | 554 | 555 | 540 | 550 | 18,000 | 1,100 |
| 1994-08-31 | 530 | 564 | 500 | 564 | 109,000 | 1,128 |
| 1994-08-30 | 556 | 556 | 530 | 530 | 48,000 | 1,060 |
| 1994-08-29 | 569 | 580 | 552 | 560 | 63,000 | 1,120 |
| 1994-08-26 | 589 | 589 | 572 | 575 | 19,000 | 1,150 |
| 1994-08-25 | 579 | 597 | 571 | 579 | 39,000 | 1,158 |
| 1994-08-24 | 580 | 580 | 579 | 579 | 18,000 | 1,158 |
| 1994-08-23 | 584 | 590 | 580 | 590 | 38,000 | 1,180 |
| 1994-08-22 | 585 | 585 | 580 | 585 | 28,000 | 1,170 |
| 1994-08-19 | 593 | 600 | 581 | 600 | 48,000 | 1,200 |
| 1994-08-18 | 610 | 610 | 595 | 610 | 14,000 | 1,220 |
| 1994-08-17 | 618 | 619 | 600 | 600 | 16,000 | 1,200 |
| 1994-08-16 | 601 | 625 | 601 | 619 | 38,000 | 1,238 |
| 1994-08-15 | 586 | 600 | 578 | 600 | 111,000 | 1,200 |
| 1994-08-12 | 600 | 605 | 590 | 591 | 40,000 | 1,182 |
| 1994-08-11 | 610 | 610 | 600 | 600 | 28,000 | 1,200 |
| 1994-08-10 | 630 | 630 | 600 | 620 | 46,000 | 1,240 |
| 1994-08-09 | 632 | 635 | 621 | 630 | 66,000 | 1,260 |
| 1994-08-08 | 638 | 645 | 625 | 625 | 34,000 | 1,250 |
| 1994-08-05 | 676 | 677 | 648 | 648 | 430,000 | 1,296 |
| 1994-08-04 | 669 | 680 | 669 | 677 | 86,000 | 1,354 |
| 1994-08-03 | 669 | 679 | 659 | 679 | 84,000 | 1,358 |
| 1994-08-02 | 629 | 670 | 623 | 670 | 93,000 | 1,340 |
| 1994-08-01 | 623 | 630 | 623 | 630 | 13,000 | 1,260 |
| 1994-07-29 | 630 | 633 | 630 | 633 | 5,000 | 1,266 |
| 1994-07-28 | 627 | 637 | 625 | 636 | 47,000 | 1,272 |
| 1994-07-27 | 634 | 645 | 630 | 639 | 74,000 | 1,278 |
| 1994-07-26 | 580 | 639 | 580 | 637 | 77,000 | 1,274 |
| 1994-07-25 | 602 | 603 | 568 | 570 | 77,000 | 1,140 |
| 1994-07-22 | 630 | 640 | 625 | 625 | 53,000 | 1,250 |
| 1994-07-21 | 648 | 648 | 630 | 645 | 33,000 | 1,290 |
| 1994-07-20 | 660 | 665 | 648 | 648 | 36,000 | 1,296 |
| 1994-07-19 | 663 | 672 | 659 | 659 | 22,000 | 1,318 |
| 1994-07-18 | 660 | 673 | 657 | 673 | 14,000 | 1,346 |
| 1994-07-15 | 670 | 670 | 663 | 669 | 30,000 | 1,338 |
| 1994-07-14 | 640 | 670 | 640 | 669 | 25,000 | 1,338 |
| 1994-07-13 | 640 | 679 | 640 | 645 | 66,000 | 1,290 |
| 1994-07-12 | 647 | 655 | 640 | 640 | 34,000 | 1,280 |
| 1994-07-11 | 674 | 674 | 652 | 657 | 22,000 | 1,314 |
| 1994-07-08 | 681 | 681 | 667 | 674 | 28,000 | 1,348 |
| 1994-07-07 | 685 | 688 | 661 | 681 | 113,000 | 1,362 |
| 1994-07-06 | 681 | 695 | 680 | 685 | 216,000 | 1,370 |
| 1994-07-05 | 650 | 661 | 650 | 661 | 43,000 | 1,322 |
| 1994-07-04 | 660 | 660 | 646 | 646 | 46,000 | 1,292 |
| 1994-07-01 | 660 | 668 | 645 | 658 | 53,000 | 1,316 |
| 1994-06-30 | 650 | 669 | 650 | 655 | 31,000 | 1,310 |
| 1994-06-29 | 665 | 670 | 645 | 670 | 47,000 | 1,340 |
| 1994-06-28 | 645 | 670 | 645 | 665 | 80,000 | 1,330 |
| 1994-06-27 | 660 | 660 | 645 | 645 | 13,000 | 1,290 |
| 1994-06-24 | 672 | 686 | 661 | 685 | 40,000 | 1,370 |
| 1994-06-23 | 680 | 700 | 675 | 690 | 72,000 | 1,380 |
| 1994-06-22 | 674 | 680 | 664 | 680 | 32,000 | 1,360 |
| 1994-06-21 | 697 | 705 | 675 | 684 | 224,000 | 1,368 |
| 1994-06-20 | 700 | 700 | 683 | 698 | 123,000 | 1,396 |
| 1994-06-17 | 701 | 710 | 680 | 697 | 384,000 | 1,394 |
| 1994-06-16 | 670 | 698 | 670 | 698 | 386,000 | 1,396 |
| 1994-06-15 | 631 | 675 | 630 | 670 | 164,000 | 1,340 |
| 1994-06-14 | 636 | 638 | 625 | 634 | 56,000 | 1,268 |
| 1994-06-13 | 641 | 641 | 630 | 640 | 36,000 | 1,280 |
| 1994-06-10 | 640 | 649 | 635 | 649 | 83,000 | 1,298 |
| 1994-06-09 | 640 | 650 | 631 | 649 | 91,000 | 1,298 |
| 1994-06-08 | 635 | 640 | 621 | 640 | 45,000 | 1,280 |
| 1994-06-07 | 621 | 635 | 615 | 635 | 83,000 | 1,270 |
| 1994-06-06 | 645 | 645 | 620 | 620 | 42,000 | 1,240 |
| 1994-06-03 | 640 | 640 | 625 | 640 | 34,000 | 1,280 |
| 1994-06-02 | 620 | 640 | 620 | 640 | 58,000 | 1,280 |
| 1994-06-01 | 629 | 630 | 616 | 630 | 37,000 | 1,260 |
| 1994-05-31 | 625 | 637 | 620 | 637 | 28,000 | 1,274 |
| 1994-05-30 | 634 | 634 | 610 | 630 | 64,000 | 1,260 |
| 1994-05-27 | 656 | 658 | 625 | 626 | 50,000 | 1,252 |
| 1994-05-26 | 630 | 655 | 605 | 655 | 107,000 | 1,310 |
| 1994-05-25 | 641 | 650 | 635 | 640 | 86,000 | 1,280 |
| 1994-05-24 | 661 | 671 | 651 | 651 | 60,000 | 1,302 |
| 1994-05-23 | 698 | 699 | 670 | 671 | 73,000 | 1,342 |
| 1994-05-20 | 680 | 700 | 680 | 695 | 174,000 | 1,390 |
| 1994-05-19 | 680 | 687 | 665 | 680 | 160,000 | 1,360 |
| 1994-05-18 | 700 | 700 | 680 | 690 | 118,000 | 1,380 |
| 1994-05-17 | 661 | 700 | 660 | 693 | 320,000 | 1,386 |
| 1994-05-16 | 689 | 689 | 660 | 670 | 101,000 | 1,340 |
| 1994-05-13 | 690 | 690 | 672 | 690 | 158,000 | 1,380 |
| 1994-05-12 | 705 | 710 | 681 | 693 | 249,000 | 1,386 |
| 1994-05-11 | 720 | 725 | 706 | 715 | 190,000 | 1,430 |
| 1994-05-10 | 723 | 727 | 706 | 725 | 250,000 | 1,450 |
| 1994-05-09 | 749 | 749 | 721 | 727 | 333,000 | 1,454 |
| 1994-05-06 | 700 | 753 | 700 | 739 | 1,209,000 | 1,478 |
| 1994-05-02 | 680 | 719 | 675 | 710 | 173,000 | 1,420 |
| 1994-04-28 | 700 | 709 | 685 | 690 | 379,000 | 1,380 |
| 1994-04-27 | 695 | 723 | 690 | 710 | 1,199,000 | 1,420 |
| 1994-04-26 | 670 | 699 | 650 | 688 | 480,000 | 1,376 |
| 1994-04-25 | 675 | 700 | 663 | 670 | 681,000 | 1,340 |
| 1994-04-22 | 624 | 689 | 624 | 680 | 933,000 | 1,360 |
| 1994-04-21 | 634 | 634 | 615 | 620 | 271,000 | 1,240 |
| 1994-04-20 | 620 | 639 | 611 | 635 | 488,000 | 1,270 |
| 1994-04-19 | 575 | 625 | 570 | 621 | 770,000 | 1,242 |
| 1994-04-18 | 567 | 589 | 565 | 580 | 447,000 | 1,160 |
| 1994-04-15 | 564 | 568 | 555 | 567 | 125,000 | 1,134 |
| 1994-04-14 | 570 | 577 | 555 | 567 | 131,000 | 1,134 |
| 1994-04-13 | 540 | 579 | 540 | 578 | 407,000 | 1,156 |
| 1994-04-12 | 539 | 547 | 536 | 544 | 84,000 | 1,088 |
| 1994-04-11 | 530 | 539 | 530 | 539 | 19,000 | 1,078 |
| 1994-04-08 | 540 | 545 | 525 | 539 | 209,000 | 1,078 |
| 1994-04-07 | 533 | 550 | 530 | 540 | 182,000 | 1,080 |
| 1994-04-06 | 540 | 548 | 530 | 540 | 82,000 | 1,080 |
| 1994-04-05 | 535 | 558 | 530 | 540 | 259,000 | 1,080 |
| 1994-04-04 | 540 | 540 | 526 | 535 | 108,000 | 1,070 |
| 1994-04-01 | 505 | 543 | 505 | 540 | 297,000 | 1,080 |
| 1994-03-31 | 509 | 510 | 500 | 504 | 67,000 | 1,008 |
| 1994-03-30 | 495 | 515 | 495 | 511 | 32,000 | 1,022 |
| 1994-03-29 | 521 | 521 | 500 | 505 | 45,000 | 1,010 |
| 1994-03-28 | 498 | 529 | 498 | 520 | 84,000 | 1,040 |
| 1994-03-25 | 500 | 509 | 490 | 509 | 56,000 | 1,018 |
| 1994-03-24 | 504 | 509 | 495 | 500 | 192,000 | 1,000 |
| 1994-03-23 | 500 | 509 | 500 | 509 | 18,000 | 1,018 |
| 1994-03-22 | 515 | 515 | 495 | 514 | 47,000 | 1,028 |
| 1994-03-18 | 522 | 522 | 505 | 515 | 40,000 | 1,030 |
| 1994-03-17 | 530 | 530 | 512 | 523 | 43,000 | 1,046 |
| 1994-03-16 | 519 | 535 | 511 | 535 | 174,000 | 1,070 |
| 1994-03-15 | 505 | 524 | 500 | 520 | 288,000 | 1,040 |
| 1994-03-14 | 510 | 514 | 500 | 514 | 51,000 | 1,028 |
| 1994-03-11 | 514 | 515 | 500 | 515 | 83,000 | 1,030 |
| 1994-03-10 | 500 | 518 | 500 | 514 | 200,000 | 1,028 |
| 1994-03-09 | 495 | 500 | 481 | 490 | 61,000 | 980 |
| 1994-03-08 | 490 | 498 | 480 | 495 | 56,000 | 990 |
| 1994-03-07 | 495 | 508 | 490 | 491 | 131,000 | 982 |
| 1994-03-04 | 504 | 505 | 490 | 490 | 129,000 | 980 |
| 1994-03-03 | 487 | 514 | 476 | 514 | 251,000 | 1,028 |
| 1994-03-02 | 490 | 499 | 480 | 486 | 94,000 | 972 |
| 1994-03-01 | 475 | 505 | 466 | 500 | 310,000 | 1,000 |
| 1994-02-28 | 448 | 480 | 447 | 475 | 181,000 | 950 |
| 1994-02-25 | 447 | 450 | 437 | 442 | 48,000 | 884 |
| 1994-02-24 | 440 | 458 | 440 | 450 | 96,000 | 900 |
| 1994-02-23 | 449 | 460 | 430 | 440 | 200,000 | 880 |
| 1994-02-22 | 395 | 450 | 395 | 450 | 222,000 | 900 |
| 1994-02-21 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 1994-02-18 | 400 | 400 | 390 | 390 | 8,000 | 780 |
| 1994-02-17 | 399 | 400 | 390 | 400 | 17,000 | 800 |
| 1994-02-16 | 388 | 405 | 388 | 400 | 7,000 | 800 |
| 1994-02-15 | 388 | 388 | 388 | 388 | 5,000 | 776 |
| 1994-02-14 | 410 | 410 | 409 | 410 | 9,000 | 820 |
| 1994-02-10 | 383 | 418 | 383 | 410 | 30,000 | 820 |
| 1994-02-09 | 382 | 385 | 382 | 383 | 7,000 | 766 |
| 1994-02-08 | 390 | 395 | 380 | 380 | 19,000 | 760 |
| 1994-02-07 | 399 | 399 | 390 | 390 | 9,000 | 780 |
| 1994-02-04 | 399 | 400 | 399 | 399 | 21,000 | 798 |
| 1994-02-03 | 390 | 400 | 390 | 395 | 33,000 | 790 |
| 1994-01-31 | 424 | 450 | 424 | 450 | 103,000 | 900 |
| 1994-01-28 | 375 | 404 | 370 | 404 | 67,000 | 808 |
| 1994-01-27 | 345 | 371 | 345 | 365 | 28,000 | 730 |
| 1994-01-26 | 340 | 341 | 340 | 340 | 12,000 | 680 |
| 1994-01-25 | 335 | 340 | 335 | 335 | 12,000 | 670 |
| 1994-01-24 | 330 | 335 | 330 | 335 | 13,000 | 670 |
| 1994-01-21 | 360 | 360 | 350 | 350 | 14,000 | 700 |
| 1994-01-20 | 360 | 360 | 356 | 356 | 12,000 | 712 |
| 1994-01-19 | 360 | 360 | 350 | 350 | 23,000 | 700 |
| 1994-01-18 | 350 | 360 | 344 | 360 | 33,000 | 720 |
| 1994-01-17 | 345 | 350 | 345 | 350 | 15,000 | 700 |
| 1994-01-14 | 340 | 340 | 340 | 340 | 5,000 | 680 |
| 1994-01-13 | 339 | 339 | 335 | 335 | 17,000 | 670 |
| 1994-01-12 | 339 | 339 | 325 | 325 | 21,000 | 650 |
| 1994-01-11 | 330 | 340 | 330 | 339 | 19,000 | 678 |
| 1994-01-10 | 321 | 330 | 321 | 330 | 5,000 | 660 |
| 1994-01-06 | 330 | 330 | 320 | 320 | 6,000 | 640 |
| 1994-01-05 | 325 | 330 | 325 | 330 | 14,000 | 660 |
| 1994-01-04 | 321 | 321 | 321 | 321 | 1,000 | 642 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
