4998 フマキラー(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 378 | 378 | 378 | 378 | 25,000 | 756 |
| 1996-12-27 | 380 | 390 | 380 | 390 | 9,000 | 780 |
| 1996-12-26 | 388 | 390 | 380 | 380 | 63,000 | 760 |
| 1996-12-25 | 388 | 390 | 380 | 380 | 60,000 | 760 |
| 1996-12-24 | 390 | 390 | 388 | 390 | 42,000 | 780 |
| 1996-12-20 | 391 | 398 | 390 | 390 | 35,000 | 780 |
| 1996-12-19 | 398 | 398 | 390 | 391 | 86,000 | 782 |
| 1996-12-18 | 401 | 404 | 399 | 399 | 53,000 | 798 |
| 1996-12-17 | 404 | 405 | 400 | 400 | 21,000 | 800 |
| 1996-12-16 | 409 | 409 | 403 | 403 | 11,000 | 806 |
| 1996-12-13 | 405 | 415 | 403 | 415 | 25,000 | 830 |
| 1996-12-12 | 405 | 406 | 403 | 403 | 19,000 | 806 |
| 1996-12-11 | 405 | 405 | 403 | 405 | 10,000 | 810 |
| 1996-12-10 | 410 | 410 | 403 | 403 | 7,000 | 806 |
| 1996-12-09 | 405 | 407 | 402 | 402 | 17,000 | 804 |
| 1996-12-06 | 402 | 406 | 402 | 405 | 21,000 | 810 |
| 1996-12-05 | 401 | 403 | 401 | 403 | 26,000 | 806 |
| 1996-12-04 | 405 | 405 | 401 | 401 | 21,000 | 802 |
| 1996-12-03 | 406 | 406 | 405 | 405 | 36,000 | 810 |
| 1996-12-02 | 410 | 410 | 406 | 406 | 6,000 | 812 |
| 1996-11-29 | 415 | 415 | 415 | 415 | 3,000 | 830 |
| 1996-11-28 | 409 | 420 | 406 | 420 | 15,000 | 840 |
| 1996-11-27 | 410 | 410 | 406 | 406 | 9,000 | 812 |
| 1996-11-26 | 410 | 410 | 405 | 409 | 14,000 | 818 |
| 1996-11-25 | 417 | 419 | 410 | 410 | 7,000 | 820 |
| 1996-11-22 | 405 | 420 | 405 | 420 | 18,000 | 840 |
| 1996-11-21 | 435 | 438 | 404 | 404 | 35,000 | 808 |
| 1996-11-20 | 427 | 440 | 420 | 439 | 95,000 | 878 |
| 1996-11-19 | 400 | 422 | 400 | 422 | 124,000 | 844 |
| 1996-11-18 | 408 | 408 | 399 | 399 | 135,000 | 798 |
| 1996-11-15 | 402 | 409 | 402 | 403 | 8,000 | 806 |
| 1996-11-14 | 409 | 409 | 403 | 403 | 12,000 | 806 |
| 1996-11-13 | 403 | 407 | 403 | 404 | 21,000 | 808 |
| 1996-11-12 | 412 | 412 | 407 | 407 | 8,000 | 814 |
| 1996-11-11 | 411 | 412 | 407 | 407 | 26,000 | 814 |
| 1996-11-08 | 401 | 419 | 401 | 419 | 11,000 | 838 |
| 1996-11-07 | 419 | 419 | 406 | 406 | 30,000 | 812 |
| 1996-11-06 | 416 | 416 | 411 | 415 | 22,000 | 830 |
| 1996-11-05 | 441 | 441 | 425 | 430 | 15,000 | 860 |
| 1996-11-01 | 400 | 446 | 400 | 436 | 68,000 | 872 |
| 1996-10-31 | 398 | 400 | 398 | 398 | 15,000 | 796 |
| 1996-10-30 | 409 | 409 | 399 | 399 | 19,000 | 798 |
| 1996-10-29 | 401 | 415 | 400 | 409 | 22,000 | 818 |
| 1996-10-28 | 392 | 392 | 392 | 392 | 1,000 | 784 |
| 1996-10-25 | 398 | 398 | 391 | 391 | 75,000 | 782 |
| 1996-10-24 | 401 | 401 | 398 | 400 | 54,000 | 800 |
| 1996-10-23 | 405 | 405 | 400 | 400 | 31,000 | 800 |
| 1996-10-22 | 408 | 408 | 405 | 405 | 14,000 | 810 |
| 1996-10-21 | 413 | 413 | 408 | 408 | 8,000 | 816 |
| 1996-10-18 | 409 | 413 | 406 | 411 | 38,000 | 822 |
| 1996-10-17 | 404 | 410 | 403 | 405 | 48,000 | 810 |
| 1996-10-16 | 406 | 406 | 400 | 400 | 19,000 | 800 |
| 1996-10-15 | 401 | 401 | 400 | 401 | 21,000 | 802 |
| 1996-10-14 | 400 | 400 | 399 | 400 | 15,000 | 800 |
| 1996-10-11 | 407 | 407 | 398 | 398 | 63,000 | 796 |
| 1996-10-09 | 406 | 410 | 406 | 406 | 18,000 | 812 |
| 1996-10-08 | 420 | 420 | 406 | 406 | 20,000 | 812 |
| 1996-10-07 | 421 | 421 | 412 | 420 | 5,000 | 840 |
| 1996-10-04 | 411 | 420 | 411 | 420 | 15,000 | 840 |
| 1996-10-03 | 406 | 417 | 406 | 411 | 32,000 | 822 |
| 1996-10-02 | 405 | 410 | 405 | 410 | 8,000 | 820 |
| 1996-10-01 | 407 | 410 | 405 | 405 | 13,000 | 810 |
| 1996-09-30 | 410 | 410 | 406 | 406 | 19,000 | 812 |
| 1996-09-27 | 411 | 411 | 406 | 406 | 12,000 | 812 |
| 1996-09-26 | 410 | 410 | 407 | 410 | 18,000 | 820 |
| 1996-09-25 | 415 | 415 | 412 | 412 | 9,000 | 824 |
| 1996-09-24 | 415 | 415 | 415 | 415 | 10,000 | 830 |
| 1996-09-20 | 416 | 419 | 415 | 415 | 25,000 | 830 |
| 1996-09-19 | 420 | 420 | 412 | 412 | 12,000 | 824 |
| 1996-09-18 | 415 | 420 | 414 | 420 | 7,000 | 840 |
| 1996-09-17 | 420 | 424 | 414 | 414 | 12,000 | 828 |
| 1996-09-13 | 414 | 414 | 411 | 411 | 12,000 | 822 |
| 1996-09-12 | 417 | 420 | 415 | 415 | 26,000 | 830 |
| 1996-09-11 | 417 | 418 | 417 | 418 | 6,000 | 836 |
| 1996-09-10 | 417 | 420 | 417 | 419 | 16,000 | 838 |
| 1996-09-09 | 417 | 417 | 417 | 417 | 3,000 | 834 |
| 1996-09-06 | 417 | 417 | 416 | 416 | 8,000 | 832 |
| 1996-09-05 | 421 | 421 | 417 | 417 | 23,000 | 834 |
| 1996-09-04 | 425 | 427 | 425 | 425 | 14,000 | 850 |
| 1996-09-03 | 427 | 427 | 425 | 427 | 6,000 | 854 |
| 1996-09-02 | 431 | 431 | 431 | 431 | 10,000 | 862 |
| 1996-08-30 | 435 | 435 | 427 | 427 | 8,000 | 854 |
| 1996-08-29 | 431 | 431 | 430 | 430 | 5,000 | 860 |
| 1996-08-28 | 431 | 431 | 431 | 431 | 7,000 | 862 |
| 1996-08-27 | 438 | 440 | 434 | 440 | 12,000 | 880 |
| 1996-08-23 | 438 | 439 | 438 | 438 | 13,000 | 876 |
| 1996-08-22 | 440 | 440 | 438 | 440 | 12,000 | 880 |
| 1996-08-21 | 443 | 444 | 438 | 438 | 15,000 | 876 |
| 1996-08-20 | 451 | 451 | 441 | 447 | 37,000 | 894 |
| 1996-08-19 | 449 | 449 | 445 | 445 | 4,000 | 890 |
| 1996-08-16 | 430 | 430 | 430 | 430 | 9,000 | 860 |
| 1996-08-15 | 425 | 426 | 425 | 426 | 5,000 | 852 |
| 1996-08-14 | 430 | 430 | 427 | 427 | 8,000 | 854 |
| 1996-08-13 | 427 | 432 | 424 | 430 | 15,000 | 860 |
| 1996-08-12 | 431 | 431 | 425 | 425 | 9,000 | 850 |
| 1996-08-09 | 445 | 447 | 434 | 434 | 18,000 | 868 |
| 1996-08-08 | 450 | 452 | 447 | 447 | 13,000 | 894 |
| 1996-08-07 | 459 | 459 | 450 | 450 | 16,000 | 900 |
| 1996-08-06 | 470 | 470 | 457 | 457 | 24,000 | 914 |
| 1996-08-05 | 475 | 475 | 475 | 475 | 4,000 | 950 |
| 1996-08-02 | 461 | 467 | 461 | 466 | 10,000 | 932 |
| 1996-08-01 | 473 | 473 | 460 | 460 | 22,000 | 920 |
| 1996-07-31 | 477 | 480 | 470 | 470 | 17,000 | 940 |
| 1996-07-30 | 490 | 490 | 477 | 477 | 22,000 | 954 |
| 1996-07-29 | 498 | 500 | 490 | 490 | 21,000 | 980 |
| 1996-07-26 | 490 | 490 | 487 | 487 | 21,000 | 974 |
| 1996-07-25 | 486 | 486 | 477 | 477 | 13,000 | 954 |
| 1996-07-24 | 494 | 494 | 481 | 481 | 18,000 | 962 |
| 1996-07-23 | 495 | 497 | 494 | 494 | 25,000 | 988 |
| 1996-07-22 | 513 | 513 | 495 | 495 | 23,000 | 990 |
| 1996-07-19 | 510 | 520 | 510 | 515 | 48,000 | 1,030 |
| 1996-07-18 | 495 | 510 | 495 | 496 | 26,000 | 992 |
| 1996-07-17 | 504 | 504 | 491 | 495 | 34,000 | 990 |
| 1996-07-16 | 485 | 499 | 480 | 494 | 24,000 | 988 |
| 1996-07-15 | 489 | 494 | 484 | 484 | 15,000 | 968 |
| 1996-07-12 | 498 | 498 | 494 | 494 | 15,000 | 988 |
| 1996-07-11 | 501 | 503 | 498 | 498 | 15,000 | 996 |
| 1996-07-10 | 500 | 501 | 499 | 499 | 26,000 | 998 |
| 1996-07-09 | 500 | 507 | 499 | 499 | 9,000 | 998 |
| 1996-07-08 | 505 | 505 | 500 | 501 | 17,000 | 1,002 |
| 1996-07-05 | 509 | 515 | 509 | 510 | 45,000 | 1,020 |
| 1996-07-04 | 500 | 500 | 492 | 500 | 46,000 | 1,000 |
| 1996-07-03 | 500 | 500 | 497 | 500 | 22,000 | 1,000 |
| 1996-07-02 | 499 | 499 | 493 | 496 | 17,000 | 992 |
| 1996-07-01 | 498 | 498 | 492 | 493 | 48,000 | 986 |
| 1996-06-28 | 510 | 515 | 498 | 498 | 60,000 | 996 |
| 1996-06-27 | 510 | 514 | 491 | 510 | 79,000 | 1,020 |
| 1996-06-26 | 520 | 524 | 505 | 515 | 41,000 | 1,030 |
| 1996-06-25 | 528 | 528 | 510 | 525 | 138,000 | 1,050 |
| 1996-06-24 | 496 | 534 | 495 | 529 | 185,000 | 1,058 |
| 1996-06-21 | 488 | 494 | 487 | 494 | 37,000 | 988 |
| 1996-06-20 | 489 | 490 | 487 | 487 | 18,000 | 974 |
| 1996-06-19 | 490 | 490 | 487 | 487 | 27,000 | 974 |
| 1996-06-18 | 488 | 495 | 488 | 495 | 10,000 | 990 |
| 1996-06-17 | 496 | 496 | 487 | 487 | 19,000 | 974 |
| 1996-06-14 | 490 | 495 | 487 | 495 | 22,000 | 990 |
| 1996-06-13 | 481 | 495 | 477 | 495 | 39,000 | 990 |
| 1996-06-12 | 476 | 482 | 476 | 480 | 17,000 | 960 |
| 1996-06-11 | 480 | 480 | 472 | 472 | 16,000 | 944 |
| 1996-06-10 | 481 | 481 | 481 | 481 | 4,000 | 962 |
| 1996-06-07 | 480 | 487 | 478 | 487 | 24,000 | 974 |
| 1996-06-06 | 479 | 480 | 479 | 480 | 22,000 | 960 |
| 1996-06-05 | 480 | 480 | 479 | 479 | 27,000 | 958 |
| 1996-06-04 | 481 | 484 | 479 | 479 | 29,000 | 958 |
| 1996-06-03 | 486 | 487 | 482 | 484 | 51,000 | 968 |
| 1996-05-31 | 486 | 495 | 486 | 489 | 6,000 | 978 |
| 1996-05-30 | 486 | 490 | 485 | 486 | 15,000 | 972 |
| 1996-05-29 | 490 | 490 | 485 | 485 | 35,000 | 970 |
| 1996-05-28 | 493 | 493 | 488 | 488 | 29,000 | 976 |
| 1996-05-27 | 493 | 496 | 490 | 493 | 63,000 | 986 |
| 1996-05-24 | 482 | 498 | 482 | 491 | 38,000 | 982 |
| 1996-05-23 | 500 | 500 | 481 | 482 | 41,000 | 964 |
| 1996-05-22 | 505 | 506 | 500 | 500 | 43,000 | 1,000 |
| 1996-05-21 | 505 | 515 | 505 | 506 | 29,000 | 1,012 |
| 1996-05-20 | 509 | 513 | 505 | 510 | 29,000 | 1,020 |
| 1996-05-17 | 519 | 520 | 510 | 511 | 54,000 | 1,022 |
| 1996-05-16 | 499 | 509 | 499 | 509 | 62,000 | 1,018 |
| 1996-05-15 | 490 | 500 | 489 | 489 | 24,000 | 978 |
| 1996-05-14 | 487 | 490 | 482 | 490 | 48,000 | 980 |
| 1996-05-13 | 510 | 510 | 500 | 500 | 21,000 | 1,000 |
| 1996-05-10 | 484 | 515 | 484 | 509 | 81,000 | 1,018 |
| 1996-05-09 | 490 | 490 | 480 | 489 | 61,000 | 978 |
| 1996-05-08 | 490 | 495 | 487 | 492 | 35,000 | 984 |
| 1996-05-07 | 501 | 510 | 488 | 500 | 55,000 | 1,000 |
| 1996-05-02 | 515 | 515 | 500 | 501 | 106,000 | 1,002 |
| 1996-05-01 | 515 | 515 | 505 | 509 | 43,000 | 1,018 |
| 1996-04-30 | 502 | 529 | 502 | 515 | 67,000 | 1,030 |
| 1996-04-26 | 543 | 548 | 503 | 525 | 181,000 | 1,050 |
| 1996-04-25 | 550 | 570 | 530 | 533 | 719,000 | 1,066 |
| 1996-04-24 | 467 | 534 | 465 | 530 | 726,000 | 1,060 |
| 1996-04-23 | 470 | 470 | 465 | 465 | 14,000 | 930 |
| 1996-04-22 | 471 | 471 | 465 | 470 | 22,000 | 940 |
| 1996-04-19 | 477 | 478 | 470 | 471 | 22,000 | 942 |
| 1996-04-18 | 472 | 478 | 471 | 478 | 50,000 | 956 |
| 1996-04-17 | 478 | 479 | 475 | 478 | 29,000 | 956 |
| 1996-04-16 | 470 | 478 | 470 | 475 | 48,000 | 950 |
| 1996-04-15 | 466 | 469 | 461 | 464 | 19,000 | 928 |
| 1996-04-12 | 469 | 470 | 461 | 461 | 43,000 | 922 |
| 1996-04-11 | 464 | 470 | 460 | 470 | 36,000 | 940 |
| 1996-04-10 | 453 | 465 | 453 | 460 | 50,000 | 920 |
| 1996-04-09 | 445 | 455 | 444 | 451 | 17,000 | 902 |
| 1996-04-08 | 443 | 449 | 440 | 444 | 24,000 | 888 |
| 1996-04-05 | 446 | 446 | 440 | 440 | 27,000 | 880 |
| 1996-04-04 | 445 | 450 | 445 | 450 | 17,000 | 900 |
| 1996-04-03 | 450 | 456 | 450 | 450 | 36,000 | 900 |
| 1996-04-02 | 445 | 450 | 436 | 450 | 34,000 | 900 |
| 1996-04-01 | 436 | 445 | 436 | 445 | 21,000 | 890 |
| 1996-03-29 | 436 | 440 | 433 | 434 | 18,000 | 868 |
| 1996-03-28 | 430 | 438 | 430 | 431 | 24,000 | 862 |
| 1996-03-27 | 421 | 425 | 420 | 425 | 6,000 | 850 |
| 1996-03-26 | 415 | 421 | 415 | 421 | 13,000 | 842 |
| 1996-03-25 | 430 | 430 | 422 | 422 | 8,000 | 844 |
| 1996-03-22 | 413 | 413 | 410 | 411 | 14,000 | 822 |
| 1996-03-21 | 420 | 420 | 415 | 415 | 29,000 | 830 |
| 1996-03-19 | 420 | 420 | 415 | 415 | 10,000 | 830 |
| 1996-03-18 | 410 | 425 | 409 | 415 | 8,000 | 830 |
| 1996-03-15 | 405 | 410 | 405 | 410 | 6,000 | 820 |
| 1996-03-14 | 406 | 406 | 405 | 405 | 7,000 | 810 |
| 1996-03-13 | 403 | 407 | 402 | 403 | 11,000 | 806 |
| 1996-03-12 | 401 | 411 | 401 | 401 | 18,000 | 802 |
| 1996-03-11 | 405 | 405 | 395 | 400 | 22,000 | 800 |
| 1996-03-08 | 385 | 405 | 385 | 405 | 111,000 | 810 |
| 1996-03-07 | 416 | 420 | 410 | 410 | 14,000 | 820 |
| 1996-03-06 | 423 | 423 | 416 | 420 | 36,000 | 840 |
| 1996-03-05 | 424 | 424 | 420 | 423 | 16,000 | 846 |
| 1996-03-04 | 425 | 425 | 416 | 425 | 20,000 | 850 |
| 1996-03-01 | 430 | 430 | 428 | 428 | 12,000 | 856 |
| 1996-02-29 | 436 | 436 | 434 | 434 | 38,000 | 868 |
| 1996-02-28 | 436 | 438 | 436 | 436 | 15,000 | 872 |
| 1996-02-27 | 436 | 436 | 435 | 436 | 11,000 | 872 |
| 1996-02-26 | 441 | 441 | 436 | 436 | 12,000 | 872 |
| 1996-02-23 | 440 | 442 | 436 | 436 | 27,000 | 872 |
| 1996-02-22 | 436 | 445 | 436 | 436 | 6,000 | 872 |
| 1996-02-21 | 442 | 442 | 435 | 435 | 22,000 | 870 |
| 1996-02-20 | 441 | 441 | 435 | 435 | 18,000 | 870 |
| 1996-02-19 | 440 | 440 | 440 | 440 | 19,000 | 880 |
| 1996-02-16 | 445 | 445 | 440 | 440 | 15,000 | 880 |
| 1996-02-15 | 447 | 450 | 447 | 447 | 11,000 | 894 |
| 1996-02-14 | 446 | 450 | 446 | 447 | 8,000 | 894 |
| 1996-02-13 | 450 | 450 | 445 | 445 | 23,000 | 890 |
| 1996-02-09 | 455 | 460 | 450 | 454 | 18,000 | 908 |
| 1996-02-08 | 457 | 460 | 450 | 453 | 29,000 | 906 |
| 1996-02-07 | 445 | 450 | 442 | 450 | 18,000 | 900 |
| 1996-02-06 | 445 | 445 | 440 | 445 | 17,000 | 890 |
| 1996-02-05 | 462 | 462 | 449 | 450 | 24,000 | 900 |
| 1996-02-02 | 465 | 465 | 455 | 460 | 23,000 | 920 |
| 1996-02-01 | 441 | 455 | 441 | 455 | 29,000 | 910 |
| 1996-01-31 | 441 | 450 | 436 | 450 | 13,000 | 900 |
| 1996-01-30 | 445 | 445 | 435 | 441 | 16,000 | 882 |
| 1996-01-29 | 440 | 446 | 433 | 446 | 24,000 | 892 |
| 1996-01-26 | 440 | 440 | 430 | 436 | 29,000 | 872 |
| 1996-01-25 | 445 | 445 | 430 | 440 | 22,000 | 880 |
| 1996-01-24 | 445 | 445 | 426 | 445 | 24,000 | 890 |
| 1996-01-23 | 450 | 450 | 445 | 445 | 12,000 | 890 |
| 1996-01-22 | 445 | 460 | 444 | 445 | 31,000 | 890 |
| 1996-01-19 | 445 | 445 | 440 | 445 | 18,000 | 890 |
| 1996-01-18 | 470 | 470 | 441 | 441 | 75,000 | 882 |
| 1996-01-17 | 461 | 479 | 461 | 461 | 153,000 | 922 |
| 1996-01-16 | 446 | 465 | 445 | 458 | 115,000 | 916 |
| 1996-01-12 | 430 | 445 | 430 | 436 | 47,000 | 872 |
| 1996-01-11 | 429 | 438 | 426 | 427 | 58,000 | 854 |
| 1996-01-10 | 441 | 441 | 430 | 431 | 19,000 | 862 |
| 1996-01-09 | 421 | 442 | 421 | 441 | 27,000 | 882 |
| 1996-01-08 | 429 | 435 | 420 | 420 | 59,000 | 840 |
| 1996-01-05 | 435 | 435 | 426 | 429 | 37,000 | 858 |
| 1996-01-04 | 435 | 435 | 425 | 430 | 20,000 | 860 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
