4998 フマキラー(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 423 | 425 | 415 | 425 | 28,000 | 850 |
| 1995-12-28 | 420 | 425 | 415 | 423 | 48,000 | 846 |
| 1995-12-27 | 408 | 416 | 407 | 411 | 41,000 | 822 |
| 1995-12-26 | 409 | 409 | 406 | 407 | 20,000 | 814 |
| 1995-12-25 | 409 | 409 | 405 | 406 | 40,000 | 812 |
| 1995-12-22 | 409 | 409 | 409 | 409 | 8,000 | 818 |
| 1995-12-21 | 412 | 412 | 405 | 405 | 29,000 | 810 |
| 1995-12-20 | 420 | 420 | 415 | 415 | 9,000 | 830 |
| 1995-12-19 | 410 | 420 | 410 | 417 | 19,000 | 834 |
| 1995-12-18 | 418 | 420 | 411 | 420 | 14,000 | 840 |
| 1995-12-15 | 425 | 426 | 420 | 420 | 18,000 | 840 |
| 1995-12-14 | 429 | 429 | 417 | 425 | 33,000 | 850 |
| 1995-12-13 | 415 | 429 | 411 | 429 | 32,000 | 858 |
| 1995-12-12 | 415 | 420 | 410 | 415 | 49,000 | 830 |
| 1995-12-11 | 412 | 415 | 410 | 411 | 39,000 | 822 |
| 1995-12-08 | 411 | 417 | 408 | 408 | 42,000 | 816 |
| 1995-12-07 | 401 | 410 | 400 | 410 | 47,000 | 820 |
| 1995-12-06 | 412 | 412 | 400 | 400 | 38,000 | 800 |
| 1995-12-05 | 415 | 415 | 410 | 413 | 17,000 | 826 |
| 1995-12-04 | 415 | 417 | 413 | 415 | 33,000 | 830 |
| 1995-12-01 | 425 | 425 | 411 | 415 | 38,000 | 830 |
| 1995-11-30 | 431 | 435 | 401 | 430 | 44,000 | 860 |
| 1995-11-29 | 449 | 450 | 431 | 431 | 148,000 | 862 |
| 1995-11-28 | 442 | 454 | 435 | 440 | 355,000 | 880 |
| 1995-11-27 | 436 | 436 | 418 | 422 | 139,000 | 844 |
| 1995-11-24 | 395 | 395 | 390 | 391 | 15,000 | 782 |
| 1995-11-22 | 390 | 390 | 387 | 390 | 24,000 | 780 |
| 1995-11-21 | 389 | 390 | 385 | 385 | 24,000 | 770 |
| 1995-11-20 | 390 | 400 | 385 | 399 | 31,000 | 798 |
| 1995-11-17 | 390 | 390 | 382 | 390 | 26,000 | 780 |
| 1995-11-16 | 385 | 390 | 385 | 390 | 15,000 | 780 |
| 1995-11-15 | 387 | 387 | 385 | 385 | 8,000 | 770 |
| 1995-11-14 | 385 | 390 | 385 | 387 | 55,000 | 774 |
| 1995-11-13 | 387 | 387 | 385 | 385 | 16,000 | 770 |
| 1995-11-10 | 380 | 389 | 380 | 382 | 18,000 | 764 |
| 1995-11-09 | 381 | 402 | 380 | 390 | 29,000 | 780 |
| 1995-11-08 | 380 | 387 | 375 | 379 | 36,000 | 758 |
| 1995-11-07 | 397 | 397 | 386 | 386 | 9,000 | 772 |
| 1995-11-06 | 382 | 405 | 382 | 396 | 22,000 | 792 |
| 1995-11-02 | 379 | 382 | 375 | 382 | 30,000 | 764 |
| 1995-11-01 | 385 | 385 | 375 | 375 | 44,000 | 750 |
| 1995-10-31 | 386 | 389 | 385 | 385 | 30,000 | 770 |
| 1995-10-30 | 395 | 395 | 385 | 385 | 10,000 | 770 |
| 1995-10-27 | 390 | 390 | 385 | 385 | 31,000 | 770 |
| 1995-10-26 | 391 | 394 | 385 | 393 | 18,000 | 786 |
| 1995-10-25 | 385 | 391 | 385 | 391 | 29,000 | 782 |
| 1995-10-24 | 395 | 400 | 385 | 385 | 35,000 | 770 |
| 1995-10-23 | 395 | 400 | 395 | 400 | 11,000 | 800 |
| 1995-10-20 | 408 | 412 | 400 | 400 | 31,000 | 800 |
| 1995-10-19 | 385 | 400 | 385 | 400 | 26,000 | 800 |
| 1995-10-18 | 386 | 387 | 386 | 387 | 6,000 | 774 |
| 1995-10-17 | 385 | 385 | 385 | 385 | 21,000 | 770 |
| 1995-10-16 | 386 | 390 | 384 | 385 | 26,000 | 770 |
| 1995-10-13 | 386 | 391 | 384 | 391 | 16,000 | 782 |
| 1995-10-12 | 384 | 390 | 384 | 386 | 14,000 | 772 |
| 1995-10-11 | 384 | 384 | 383 | 384 | 4,000 | 768 |
| 1995-10-09 | 389 | 389 | 383 | 383 | 4,000 | 766 |
| 1995-10-06 | 378 | 380 | 376 | 380 | 17,000 | 760 |
| 1995-10-05 | 380 | 380 | 376 | 378 | 23,000 | 756 |
| 1995-10-04 | 388 | 388 | 375 | 376 | 21,000 | 752 |
| 1995-10-03 | 387 | 388 | 387 | 388 | 10,000 | 776 |
| 1995-10-02 | 386 | 386 | 386 | 386 | 1,000 | 772 |
| 1995-09-29 | 398 | 398 | 385 | 385 | 6,000 | 770 |
| 1995-09-28 | 390 | 399 | 390 | 399 | 9,000 | 798 |
| 1995-09-27 | 380 | 380 | 375 | 375 | 29,000 | 750 |
| 1995-09-26 | 386 | 386 | 375 | 376 | 25,000 | 752 |
| 1995-09-25 | 386 | 386 | 377 | 382 | 31,000 | 764 |
| 1995-09-22 | 394 | 394 | 375 | 375 | 33,000 | 750 |
| 1995-09-21 | 391 | 395 | 390 | 395 | 16,000 | 790 |
| 1995-09-20 | 392 | 395 | 390 | 390 | 19,000 | 780 |
| 1995-09-19 | 400 | 400 | 391 | 400 | 22,000 | 800 |
| 1995-09-18 | 403 | 403 | 400 | 400 | 6,000 | 800 |
| 1995-09-14 | 403 | 403 | 400 | 400 | 13,000 | 800 |
| 1995-09-13 | 400 | 403 | 400 | 403 | 5,000 | 806 |
| 1995-09-12 | 399 | 400 | 399 | 400 | 13,000 | 800 |
| 1995-09-11 | 391 | 400 | 390 | 398 | 37,000 | 796 |
| 1995-09-08 | 398 | 401 | 389 | 390 | 43,000 | 780 |
| 1995-09-07 | 398 | 399 | 397 | 397 | 11,000 | 794 |
| 1995-09-06 | 401 | 402 | 398 | 398 | 27,000 | 796 |
| 1995-09-05 | 402 | 402 | 402 | 402 | 3,000 | 804 |
| 1995-09-04 | 402 | 403 | 402 | 402 | 18,000 | 804 |
| 1995-09-01 | 406 | 407 | 400 | 402 | 29,000 | 804 |
| 1995-08-31 | 412 | 412 | 406 | 406 | 25,000 | 812 |
| 1995-08-30 | 407 | 417 | 407 | 410 | 15,000 | 820 |
| 1995-08-29 | 411 | 413 | 406 | 407 | 17,000 | 814 |
| 1995-08-28 | 406 | 410 | 406 | 408 | 26,000 | 816 |
| 1995-08-25 | 421 | 421 | 405 | 405 | 26,000 | 810 |
| 1995-08-24 | 405 | 414 | 405 | 414 | 9,000 | 828 |
| 1995-08-23 | 415 | 423 | 410 | 410 | 30,000 | 820 |
| 1995-08-22 | 420 | 420 | 410 | 418 | 18,000 | 836 |
| 1995-08-21 | 424 | 425 | 420 | 420 | 11,000 | 840 |
| 1995-08-18 | 428 | 428 | 418 | 428 | 34,000 | 856 |
| 1995-08-17 | 436 | 440 | 421 | 423 | 33,000 | 846 |
| 1995-08-16 | 423 | 428 | 422 | 427 | 34,000 | 854 |
| 1995-08-15 | 411 | 411 | 406 | 411 | 6,000 | 822 |
| 1995-08-14 | 410 | 420 | 408 | 410 | 23,000 | 820 |
| 1995-08-11 | 404 | 410 | 402 | 410 | 29,000 | 820 |
| 1995-08-10 | 406 | 410 | 403 | 403 | 31,000 | 806 |
| 1995-08-09 | 408 | 408 | 404 | 405 | 25,000 | 810 |
| 1995-08-08 | 406 | 409 | 405 | 408 | 37,000 | 816 |
| 1995-08-07 | 417 | 417 | 410 | 410 | 9,000 | 820 |
| 1995-08-04 | 416 | 416 | 401 | 405 | 37,000 | 810 |
| 1995-08-03 | 425 | 430 | 416 | 416 | 16,000 | 832 |
| 1995-08-02 | 406 | 425 | 405 | 425 | 28,000 | 850 |
| 1995-08-01 | 425 | 430 | 406 | 415 | 27,000 | 830 |
| 1995-07-31 | 430 | 430 | 425 | 430 | 14,000 | 860 |
| 1995-07-28 | 453 | 453 | 438 | 440 | 32,000 | 880 |
| 1995-07-27 | 455 | 468 | 448 | 448 | 143,000 | 896 |
| 1995-07-26 | 402 | 454 | 402 | 445 | 78,000 | 890 |
| 1995-07-25 | 403 | 405 | 401 | 401 | 14,000 | 802 |
| 1995-07-24 | 405 | 405 | 398 | 398 | 12,000 | 796 |
| 1995-07-21 | 402 | 408 | 401 | 408 | 26,000 | 816 |
| 1995-07-20 | 412 | 412 | 406 | 409 | 13,000 | 818 |
| 1995-07-19 | 420 | 420 | 412 | 412 | 14,000 | 824 |
| 1995-07-18 | 417 | 420 | 417 | 419 | 17,000 | 838 |
| 1995-07-17 | 419 | 420 | 412 | 417 | 10,000 | 834 |
| 1995-07-14 | 429 | 429 | 415 | 419 | 37,000 | 838 |
| 1995-07-13 | 415 | 436 | 415 | 430 | 26,000 | 860 |
| 1995-07-12 | 415 | 415 | 405 | 410 | 35,000 | 820 |
| 1995-07-11 | 420 | 420 | 405 | 405 | 9,000 | 810 |
| 1995-07-10 | 425 | 440 | 425 | 430 | 32,000 | 860 |
| 1995-07-07 | 395 | 420 | 395 | 420 | 37,000 | 840 |
| 1995-07-06 | 392 | 395 | 390 | 390 | 29,000 | 780 |
| 1995-07-05 | 397 | 397 | 390 | 390 | 20,000 | 780 |
| 1995-07-04 | 400 | 400 | 396 | 396 | 10,000 | 792 |
| 1995-06-30 | 395 | 405 | 395 | 405 | 12,000 | 810 |
| 1995-06-29 | 399 | 407 | 395 | 395 | 20,000 | 790 |
| 1995-06-28 | 410 | 414 | 400 | 400 | 15,000 | 800 |
| 1995-06-27 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 1995-06-26 | 425 | 426 | 425 | 425 | 5,000 | 850 |
| 1995-06-23 | 396 | 416 | 396 | 412 | 13,000 | 824 |
| 1995-06-22 | 400 | 400 | 399 | 399 | 25,000 | 798 |
| 1995-06-21 | 401 | 405 | 400 | 400 | 19,000 | 800 |
| 1995-06-20 | 406 | 415 | 400 | 400 | 17,000 | 800 |
| 1995-06-19 | 400 | 403 | 400 | 403 | 7,000 | 806 |
| 1995-06-16 | 420 | 420 | 400 | 400 | 26,000 | 800 |
| 1995-06-15 | 418 | 418 | 414 | 415 | 17,000 | 830 |
| 1995-06-14 | 399 | 417 | 399 | 417 | 17,000 | 834 |
| 1995-06-13 | 396 | 401 | 395 | 396 | 51,000 | 792 |
| 1995-06-12 | 425 | 426 | 391 | 391 | 78,000 | 782 |
| 1995-06-09 | 439 | 445 | 431 | 440 | 16,000 | 880 |
| 1995-06-08 | 448 | 448 | 440 | 440 | 12,000 | 880 |
| 1995-06-07 | 432 | 440 | 425 | 439 | 20,000 | 878 |
| 1995-06-06 | 435 | 435 | 430 | 430 | 23,000 | 860 |
| 1995-06-05 | 470 | 470 | 450 | 450 | 14,000 | 900 |
| 1995-06-02 | 462 | 480 | 462 | 470 | 37,000 | 940 |
| 1995-06-01 | 434 | 451 | 425 | 450 | 84,000 | 900 |
| 1995-05-31 | 436 | 436 | 430 | 430 | 46,000 | 860 |
| 1995-05-30 | 433 | 435 | 430 | 430 | 33,000 | 860 |
| 1995-05-29 | 440 | 445 | 430 | 433 | 30,000 | 866 |
| 1995-05-26 | 450 | 460 | 450 | 452 | 36,000 | 904 |
| 1995-05-25 | 465 | 470 | 462 | 462 | 40,000 | 924 |
| 1995-05-24 | 480 | 480 | 460 | 460 | 34,000 | 920 |
| 1995-05-23 | 481 | 485 | 471 | 480 | 32,000 | 960 |
| 1995-05-22 | 494 | 495 | 480 | 480 | 25,000 | 960 |
| 1995-05-19 | 481 | 500 | 481 | 495 | 29,000 | 990 |
| 1995-05-18 | 496 | 500 | 480 | 480 | 36,000 | 960 |
| 1995-05-17 | 498 | 502 | 495 | 495 | 41,000 | 990 |
| 1995-05-16 | 520 | 520 | 498 | 498 | 28,000 | 996 |
| 1995-05-15 | 511 | 525 | 510 | 520 | 22,000 | 1,040 |
| 1995-05-12 | 517 | 530 | 517 | 518 | 28,000 | 1,036 |
| 1995-05-11 | 540 | 540 | 516 | 522 | 42,000 | 1,044 |
| 1995-05-10 | 542 | 542 | 525 | 530 | 64,000 | 1,060 |
| 1995-05-09 | 550 | 560 | 545 | 545 | 105,000 | 1,090 |
| 1995-05-08 | 547 | 570 | 535 | 541 | 186,000 | 1,082 |
| 1995-05-02 | 509 | 540 | 505 | 540 | 101,000 | 1,080 |
| 1995-05-01 | 525 | 525 | 502 | 505 | 35,000 | 1,010 |
| 1995-04-28 | 510 | 540 | 500 | 533 | 115,000 | 1,066 |
| 1995-04-27 | 490 | 500 | 481 | 500 | 38,000 | 1,000 |
| 1995-04-26 | 494 | 495 | 480 | 485 | 30,000 | 970 |
| 1995-04-25 | 490 | 500 | 485 | 490 | 26,000 | 980 |
| 1995-04-24 | 490 | 495 | 480 | 480 | 16,000 | 960 |
| 1995-04-21 | 479 | 500 | 473 | 490 | 27,000 | 980 |
| 1995-04-20 | 474 | 476 | 474 | 475 | 15,000 | 950 |
| 1995-04-19 | 467 | 473 | 461 | 473 | 15,000 | 946 |
| 1995-04-18 | 468 | 470 | 466 | 466 | 17,000 | 932 |
| 1995-04-17 | 476 | 476 | 467 | 467 | 14,000 | 934 |
| 1995-04-14 | 484 | 490 | 476 | 476 | 9,000 | 952 |
| 1995-04-13 | 485 | 490 | 476 | 484 | 19,000 | 968 |
| 1995-04-12 | 485 | 490 | 485 | 490 | 9,000 | 980 |
| 1995-04-11 | 500 | 500 | 495 | 495 | 16,000 | 990 |
| 1995-04-10 | 473 | 479 | 470 | 471 | 19,000 | 942 |
| 1995-04-07 | 481 | 481 | 470 | 473 | 22,000 | 946 |
| 1995-04-06 | 490 | 500 | 490 | 496 | 22,000 | 992 |
| 1995-04-05 | 489 | 492 | 485 | 485 | 23,000 | 970 |
| 1995-04-04 | 457 | 489 | 457 | 489 | 42,000 | 978 |
| 1995-04-03 | 498 | 498 | 460 | 462 | 32,000 | 924 |
| 1995-03-31 | 500 | 514 | 498 | 498 | 56,000 | 996 |
| 1995-03-30 | 493 | 515 | 485 | 485 | 61,000 | 970 |
| 1995-03-29 | 539 | 539 | 485 | 490 | 65,000 | 980 |
| 1995-03-28 | 529 | 529 | 529 | 529 | 84,000 | 1,058 |
| 1995-03-27 | 431 | 445 | 431 | 445 | 63,000 | 890 |
| 1995-03-24 | 400 | 400 | 389 | 398 | 111,000 | 796 |
| 1995-03-23 | 430 | 430 | 410 | 410 | 70,000 | 820 |
| 1995-03-22 | 464 | 464 | 426 | 435 | 47,000 | 870 |
| 1995-03-20 | 468 | 475 | 468 | 468 | 32,000 | 936 |
| 1995-03-17 | 495 | 498 | 478 | 478 | 56,000 | 956 |
| 1995-03-16 | 505 | 505 | 495 | 495 | 33,000 | 990 |
| 1995-03-15 | 496 | 510 | 496 | 509 | 17,000 | 1,018 |
| 1995-03-14 | 511 | 511 | 499 | 501 | 78,000 | 1,002 |
| 1995-03-13 | 513 | 537 | 500 | 512 | 44,000 | 1,024 |
| 1995-03-10 | 535 | 545 | 520 | 520 | 62,000 | 1,040 |
| 1995-03-09 | 537 | 559 | 537 | 545 | 49,000 | 1,090 |
| 1995-03-08 | 551 | 551 | 530 | 535 | 34,000 | 1,070 |
| 1995-03-07 | 574 | 574 | 550 | 560 | 59,000 | 1,120 |
| 1995-03-06 | 556 | 580 | 550 | 578 | 70,000 | 1,156 |
| 1995-03-03 | 589 | 590 | 560 | 566 | 113,000 | 1,132 |
| 1995-03-02 | 598 | 600 | 560 | 580 | 124,000 | 1,160 |
| 1995-03-01 | 610 | 630 | 561 | 590 | 595,000 | 1,180 |
| 1995-02-28 | 550 | 600 | 540 | 600 | 478,000 | 1,200 |
| 1995-02-27 | 519 | 530 | 519 | 530 | 88,000 | 1,060 |
| 1995-02-24 | 535 | 575 | 535 | 569 | 775,000 | 1,138 |
| 1995-02-23 | 515 | 538 | 510 | 530 | 183,000 | 1,060 |
| 1995-02-22 | 490 | 516 | 485 | 515 | 92,000 | 1,030 |
| 1995-02-21 | 480 | 489 | 480 | 480 | 39,000 | 960 |
| 1995-02-20 | 490 | 490 | 480 | 480 | 35,000 | 960 |
| 1995-02-17 | 477 | 500 | 477 | 490 | 43,000 | 980 |
| 1995-02-16 | 508 | 515 | 480 | 487 | 70,000 | 974 |
| 1995-02-15 | 504 | 514 | 500 | 512 | 52,000 | 1,024 |
| 1995-02-14 | 520 | 520 | 500 | 505 | 114,000 | 1,010 |
| 1995-02-13 | 493 | 515 | 490 | 515 | 99,000 | 1,030 |
| 1995-02-10 | 490 | 525 | 479 | 479 | 264,000 | 958 |
| 1995-02-09 | 450 | 495 | 450 | 493 | 94,000 | 986 |
| 1995-02-08 | 435 | 445 | 432 | 445 | 35,000 | 890 |
| 1995-02-07 | 432 | 440 | 430 | 440 | 21,000 | 880 |
| 1995-02-06 | 430 | 440 | 430 | 430 | 30,000 | 860 |
| 1995-02-03 | 444 | 444 | 423 | 430 | 31,000 | 860 |
| 1995-02-02 | 415 | 445 | 415 | 445 | 58,000 | 890 |
| 1995-02-01 | 415 | 425 | 415 | 415 | 78,000 | 830 |
| 1995-01-31 | 420 | 421 | 415 | 415 | 43,000 | 830 |
| 1995-01-30 | 429 | 440 | 429 | 440 | 39,000 | 880 |
| 1995-01-27 | 426 | 435 | 425 | 429 | 45,000 | 858 |
| 1995-01-26 | 445 | 445 | 425 | 425 | 54,000 | 850 |
| 1995-01-25 | 440 | 458 | 435 | 450 | 53,000 | 900 |
| 1995-01-24 | 398 | 435 | 395 | 435 | 101,000 | 870 |
| 1995-01-23 | 442 | 446 | 395 | 395 | 60,000 | 790 |
| 1995-01-20 | 450 | 451 | 441 | 441 | 114,000 | 882 |
| 1995-01-19 | 465 | 470 | 461 | 462 | 45,000 | 924 |
| 1995-01-18 | 485 | 486 | 470 | 470 | 135,000 | 940 |
| 1995-01-17 | 500 | 500 | 490 | 490 | 24,000 | 980 |
| 1995-01-13 | 490 | 500 | 490 | 495 | 44,000 | 990 |
| 1995-01-12 | 495 | 500 | 495 | 495 | 36,000 | 990 |
| 1995-01-11 | 497 | 510 | 495 | 500 | 23,000 | 1,000 |
| 1995-01-10 | 510 | 510 | 481 | 492 | 39,000 | 984 |
| 1995-01-09 | 510 | 510 | 504 | 504 | 26,000 | 1,008 |
| 1995-01-06 | 511 | 515 | 507 | 507 | 46,000 | 1,014 |
| 1995-01-05 | 520 | 520 | 506 | 515 | 19,000 | 1,030 |
| 1995-01-04 | 516 | 519 | 506 | 506 | 11,000 | 1,012 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
