4998 フマキラー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 115 | 120 | 110 | 110 | 7,000 | 220 |
| 1997-12-29 | 125 | 125 | 125 | 125 | 5,000 | 250 |
| 1997-12-26 | 115 | 130 | 115 | 125 | 13,000 | 250 |
| 1997-12-25 | 110 | 115 | 108 | 112 | 108,000 | 224 |
| 1997-12-24 | 100 | 110 | 100 | 110 | 22,000 | 220 |
| 1997-12-22 | 150 | 150 | 130 | 130 | 17,000 | 260 |
| 1997-12-19 | 160 | 161 | 150 | 150 | 5,000 | 300 |
| 1997-12-18 | 172 | 172 | 161 | 165 | 11,000 | 330 |
| 1997-12-17 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 1997-12-16 | 162 | 172 | 160 | 172 | 66,000 | 344 |
| 1997-12-15 | 170 | 175 | 161 | 171 | 35,000 | 342 |
| 1997-12-12 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 1997-12-11 | 180 | 180 | 175 | 175 | 20,000 | 350 |
| 1997-12-10 | 188 | 188 | 175 | 175 | 29,000 | 350 |
| 1997-12-09 | 182 | 183 | 181 | 183 | 6,000 | 366 |
| 1997-12-08 | 180 | 182 | 180 | 182 | 3,000 | 364 |
| 1997-12-05 | 180 | 185 | 175 | 175 | 21,000 | 350 |
| 1997-12-04 | 190 | 195 | 175 | 190 | 20,000 | 380 |
| 1997-12-03 | 205 | 205 | 190 | 195 | 33,000 | 390 |
| 1997-12-02 | 200 | 205 | 200 | 205 | 16,000 | 410 |
| 1997-12-01 | 200 | 200 | 195 | 200 | 11,000 | 400 |
| 1997-11-28 | 202 | 202 | 200 | 200 | 39,000 | 400 |
| 1997-11-27 | 200 | 200 | 190 | 200 | 11,000 | 400 |
| 1997-11-26 | 220 | 220 | 210 | 210 | 16,000 | 420 |
| 1997-11-25 | 222 | 225 | 222 | 222 | 22,000 | 444 |
| 1997-11-21 | 210 | 220 | 210 | 220 | 6,000 | 440 |
| 1997-11-20 | 220 | 220 | 220 | 220 | 10,000 | 440 |
| 1997-11-19 | 220 | 220 | 215 | 215 | 6,000 | 430 |
| 1997-11-18 | 220 | 225 | 220 | 221 | 19,000 | 442 |
| 1997-11-17 | 210 | 215 | 210 | 215 | 4,000 | 430 |
| 1997-11-14 | 205 | 224 | 205 | 224 | 11,000 | 448 |
| 1997-11-13 | 193 | 195 | 190 | 195 | 21,000 | 390 |
| 1997-11-12 | 200 | 200 | 198 | 198 | 17,000 | 396 |
| 1997-11-11 | 205 | 205 | 200 | 200 | 46,000 | 400 |
| 1997-11-10 | 209 | 209 | 200 | 200 | 30,000 | 400 |
| 1997-11-07 | 215 | 215 | 215 | 215 | 10,000 | 430 |
| 1997-11-06 | 220 | 220 | 220 | 220 | 8,000 | 440 |
| 1997-11-05 | 235 | 235 | 225 | 225 | 12,000 | 450 |
| 1997-11-04 | 240 | 240 | 225 | 240 | 12,000 | 480 |
| 1997-10-31 | 240 | 240 | 240 | 240 | 6,000 | 480 |
| 1997-10-30 | 230 | 240 | 230 | 240 | 9,000 | 480 |
| 1997-10-29 | 238 | 240 | 230 | 230 | 3,000 | 460 |
| 1997-10-28 | 231 | 231 | 219 | 220 | 22,000 | 440 |
| 1997-10-27 | 236 | 236 | 236 | 236 | 2,000 | 472 |
| 1997-10-24 | 240 | 240 | 236 | 236 | 4,000 | 472 |
| 1997-10-23 | 240 | 250 | 225 | 225 | 8,000 | 450 |
| 1997-10-22 | 225 | 240 | 225 | 240 | 5,000 | 480 |
| 1997-10-21 | 223 | 225 | 223 | 225 | 9,000 | 450 |
| 1997-10-20 | 215 | 220 | 203 | 203 | 13,000 | 406 |
| 1997-10-17 | 213 | 218 | 208 | 218 | 6,000 | 436 |
| 1997-10-16 | 200 | 203 | 199 | 203 | 15,000 | 406 |
| 1997-10-15 | 199 | 200 | 199 | 200 | 25,000 | 400 |
| 1997-10-14 | 195 | 200 | 195 | 200 | 10,000 | 400 |
| 1997-10-13 | 205 | 205 | 195 | 200 | 18,000 | 400 |
| 1997-10-09 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 1997-10-08 | 215 | 215 | 205 | 215 | 12,000 | 430 |
| 1997-10-07 | 220 | 220 | 205 | 215 | 16,000 | 430 |
| 1997-10-06 | 225 | 225 | 220 | 220 | 21,000 | 440 |
| 1997-10-03 | 225 | 230 | 220 | 225 | 42,000 | 450 |
| 1997-10-02 | 225 | 230 | 225 | 230 | 4,000 | 460 |
| 1997-10-01 | 230 | 240 | 230 | 239 | 8,000 | 478 |
| 1997-09-30 | 245 | 250 | 235 | 245 | 11,000 | 490 |
| 1997-09-29 | 250 | 250 | 245 | 250 | 10,000 | 500 |
| 1997-09-26 | 260 | 260 | 250 | 250 | 8,000 | 500 |
| 1997-09-25 | 274 | 274 | 265 | 265 | 6,000 | 530 |
| 1997-09-24 | 265 | 269 | 265 | 269 | 6,000 | 538 |
| 1997-09-22 | 270 | 270 | 270 | 270 | 10,000 | 540 |
| 1997-09-19 | 265 | 270 | 265 | 270 | 5,000 | 540 |
| 1997-09-18 | 265 | 270 | 265 | 270 | 9,000 | 540 |
| 1997-09-17 | 280 | 280 | 275 | 275 | 9,000 | 550 |
| 1997-09-16 | 280 | 280 | 280 | 280 | 3,000 | 560 |
| 1997-09-11 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 1997-09-10 | 295 | 295 | 285 | 285 | 15,000 | 570 |
| 1997-09-09 | 290 | 295 | 290 | 295 | 30,000 | 590 |
| 1997-09-08 | 290 | 290 | 290 | 290 | 5,000 | 580 |
| 1997-09-05 | 291 | 291 | 291 | 291 | 5,000 | 582 |
| 1997-09-04 | 304 | 304 | 295 | 295 | 22,000 | 590 |
| 1997-09-03 | 302 | 303 | 300 | 303 | 21,000 | 606 |
| 1997-09-01 | 300 | 303 | 300 | 303 | 8,000 | 606 |
| 1997-08-29 | 303 | 303 | 295 | 303 | 8,000 | 606 |
| 1997-08-28 | 301 | 303 | 301 | 303 | 4,000 | 606 |
| 1997-08-27 | 303 | 303 | 303 | 303 | 4,000 | 606 |
| 1997-08-26 | 303 | 303 | 303 | 303 | 2,000 | 606 |
| 1997-08-25 | 300 | 300 | 300 | 300 | 8,000 | 600 |
| 1997-08-22 | 296 | 300 | 296 | 300 | 8,000 | 600 |
| 1997-08-21 | 293 | 295 | 291 | 295 | 4,000 | 590 |
| 1997-08-20 | 293 | 300 | 293 | 300 | 3,000 | 600 |
| 1997-08-19 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 1997-08-18 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 1997-08-15 | 296 | 296 | 296 | 296 | 4,000 | 592 |
| 1997-08-14 | 296 | 296 | 295 | 296 | 5,000 | 592 |
| 1997-08-13 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 1997-08-12 | 300 | 300 | 295 | 295 | 10,000 | 590 |
| 1997-08-11 | 300 | 300 | 300 | 300 | 13,000 | 600 |
| 1997-08-08 | 301 | 301 | 300 | 300 | 5,000 | 600 |
| 1997-08-07 | 300 | 300 | 300 | 300 | 7,000 | 600 |
| 1997-08-06 | 305 | 306 | 301 | 301 | 14,000 | 602 |
| 1997-08-05 | 311 | 311 | 305 | 310 | 19,000 | 620 |
| 1997-08-04 | 315 | 320 | 310 | 310 | 12,000 | 620 |
| 1997-08-01 | 331 | 331 | 315 | 315 | 30,000 | 630 |
| 1997-07-31 | 334 | 334 | 331 | 331 | 13,000 | 662 |
| 1997-07-30 | 335 | 335 | 334 | 334 | 8,000 | 668 |
| 1997-07-29 | 337 | 337 | 335 | 336 | 18,000 | 672 |
| 1997-07-28 | 339 | 339 | 337 | 337 | 16,000 | 674 |
| 1997-07-24 | 345 | 345 | 339 | 339 | 31,000 | 678 |
| 1997-07-23 | 347 | 347 | 345 | 345 | 5,000 | 690 |
| 1997-07-22 | 346 | 350 | 346 | 348 | 9,000 | 696 |
| 1997-07-18 | 346 | 350 | 346 | 347 | 16,000 | 694 |
| 1997-07-17 | 356 | 356 | 345 | 346 | 29,000 | 692 |
| 1997-07-16 | 360 | 360 | 358 | 358 | 9,000 | 716 |
| 1997-07-14 | 375 | 375 | 356 | 370 | 9,000 | 740 |
| 1997-07-11 | 375 | 375 | 370 | 375 | 6,000 | 750 |
| 1997-07-10 | 382 | 382 | 370 | 380 | 15,000 | 760 |
| 1997-07-09 | 370 | 395 | 370 | 390 | 42,000 | 780 |
| 1997-07-08 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 1997-07-07 | 375 | 375 | 360 | 370 | 11,000 | 740 |
| 1997-07-04 | 370 | 375 | 370 | 375 | 3,000 | 750 |
| 1997-07-03 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1997-07-02 | 377 | 380 | 370 | 380 | 5,000 | 760 |
| 1997-07-01 | 380 | 380 | 378 | 378 | 7,000 | 756 |
| 1997-06-30 | 380 | 380 | 375 | 380 | 14,000 | 760 |
| 1997-06-27 | 378 | 380 | 375 | 380 | 28,000 | 760 |
| 1997-06-26 | 381 | 381 | 375 | 378 | 13,000 | 756 |
| 1997-06-25 | 371 | 376 | 370 | 376 | 9,000 | 752 |
| 1997-06-24 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 1997-06-23 | 379 | 380 | 371 | 371 | 10,000 | 742 |
| 1997-06-20 | 390 | 390 | 380 | 380 | 12,000 | 760 |
| 1997-06-19 | 388 | 390 | 381 | 390 | 23,000 | 780 |
| 1997-06-18 | 390 | 395 | 386 | 390 | 21,000 | 780 |
| 1997-06-17 | 391 | 391 | 391 | 391 | 7,000 | 782 |
| 1997-06-16 | 391 | 395 | 391 | 395 | 6,000 | 790 |
| 1997-06-13 | 394 | 395 | 391 | 391 | 8,000 | 782 |
| 1997-06-12 | 399 | 399 | 391 | 395 | 7,000 | 790 |
| 1997-06-11 | 400 | 400 | 391 | 400 | 6,000 | 800 |
| 1997-06-10 | 400 | 400 | 390 | 400 | 19,000 | 800 |
| 1997-06-09 | 400 | 400 | 395 | 400 | 14,000 | 800 |
| 1997-06-06 | 416 | 416 | 401 | 401 | 26,000 | 802 |
| 1997-06-05 | 430 | 430 | 420 | 421 | 93,000 | 842 |
| 1997-06-04 | 413 | 431 | 410 | 425 | 104,000 | 850 |
| 1997-06-03 | 390 | 404 | 390 | 404 | 53,000 | 808 |
| 1997-06-02 | 399 | 399 | 390 | 390 | 10,000 | 780 |
| 1997-05-30 | 385 | 385 | 380 | 381 | 10,000 | 762 |
| 1997-05-29 | 400 | 400 | 391 | 391 | 10,000 | 782 |
| 1997-05-28 | 400 | 400 | 390 | 390 | 12,000 | 780 |
| 1997-05-27 | 390 | 400 | 385 | 400 | 28,000 | 800 |
| 1997-05-26 | 402 | 402 | 395 | 395 | 28,000 | 790 |
| 1997-05-23 | 385 | 400 | 385 | 400 | 35,000 | 800 |
| 1997-05-22 | 380 | 385 | 380 | 385 | 6,000 | 770 |
| 1997-05-21 | 390 | 390 | 385 | 390 | 25,000 | 780 |
| 1997-05-20 | 398 | 399 | 389 | 397 | 17,000 | 794 |
| 1997-05-19 | 380 | 390 | 380 | 390 | 14,000 | 780 |
| 1997-05-16 | 394 | 394 | 380 | 380 | 30,000 | 760 |
| 1997-05-15 | 392 | 397 | 391 | 394 | 31,000 | 788 |
| 1997-05-14 | 365 | 390 | 365 | 387 | 57,000 | 774 |
| 1997-05-13 | 361 | 362 | 360 | 360 | 20,000 | 720 |
| 1997-05-12 | 360 | 366 | 360 | 360 | 11,000 | 720 |
| 1997-05-09 | 352 | 364 | 352 | 355 | 30,000 | 710 |
| 1997-05-08 | 363 | 365 | 362 | 362 | 6,000 | 724 |
| 1997-05-07 | 365 | 365 | 362 | 363 | 14,000 | 726 |
| 1997-05-06 | 363 | 368 | 361 | 365 | 16,000 | 730 |
| 1997-05-02 | 366 | 366 | 363 | 364 | 11,000 | 728 |
| 1997-05-01 | 361 | 366 | 360 | 366 | 18,000 | 732 |
| 1997-04-30 | 363 | 364 | 360 | 360 | 11,000 | 720 |
| 1997-04-28 | 363 | 364 | 363 | 364 | 4,000 | 728 |
| 1997-04-25 | 362 | 368 | 362 | 363 | 12,000 | 726 |
| 1997-04-24 | 365 | 368 | 363 | 363 | 12,000 | 726 |
| 1997-04-23 | 361 | 365 | 361 | 361 | 13,000 | 722 |
| 1997-04-22 | 353 | 361 | 353 | 360 | 6,000 | 720 |
| 1997-04-21 | 359 | 359 | 350 | 350 | 18,000 | 700 |
| 1997-04-18 | 369 | 369 | 358 | 358 | 5,000 | 716 |
| 1997-04-17 | 355 | 355 | 345 | 350 | 18,000 | 700 |
| 1997-04-16 | 361 | 361 | 350 | 360 | 12,000 | 720 |
| 1997-04-15 | 352 | 360 | 352 | 360 | 13,000 | 720 |
| 1997-04-14 | 365 | 365 | 352 | 352 | 6,000 | 704 |
| 1997-04-11 | 365 | 365 | 357 | 365 | 11,000 | 730 |
| 1997-04-10 | 372 | 375 | 357 | 370 | 27,000 | 740 |
| 1997-04-09 | 370 | 377 | 370 | 377 | 9,000 | 754 |
| 1997-04-08 | 370 | 375 | 370 | 370 | 16,000 | 740 |
| 1997-04-07 | 380 | 385 | 370 | 385 | 9,000 | 770 |
| 1997-04-04 | 380 | 385 | 370 | 385 | 14,000 | 770 |
| 1997-04-03 | 366 | 385 | 366 | 385 | 17,000 | 770 |
| 1997-04-02 | 365 | 365 | 355 | 365 | 9,000 | 730 |
| 1997-04-01 | 360 | 370 | 351 | 365 | 17,000 | 730 |
| 1997-03-31 | 375 | 375 | 355 | 355 | 18,000 | 710 |
| 1997-03-27 | 385 | 385 | 375 | 375 | 9,000 | 750 |
| 1997-03-26 | 384 | 385 | 380 | 380 | 9,000 | 760 |
| 1997-03-21 | 386 | 386 | 385 | 385 | 2,000 | 770 |
| 1997-03-19 | 385 | 385 | 385 | 385 | 6,000 | 770 |
| 1997-03-18 | 380 | 380 | 380 | 380 | 11,000 | 760 |
| 1997-03-17 | 380 | 380 | 380 | 380 | 8,000 | 760 |
| 1997-03-13 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1997-03-12 | 385 | 385 | 381 | 381 | 9,000 | 762 |
| 1997-03-11 | 386 | 386 | 386 | 386 | 3,000 | 772 |
| 1997-03-10 | 390 | 390 | 389 | 389 | 4,000 | 778 |
| 1997-03-07 | 391 | 391 | 388 | 390 | 12,000 | 780 |
| 1997-03-06 | 393 | 393 | 386 | 393 | 9,000 | 786 |
| 1997-03-05 | 390 | 392 | 386 | 392 | 11,000 | 784 |
| 1997-03-04 | 391 | 391 | 390 | 390 | 2,000 | 780 |
| 1997-03-03 | 390 | 390 | 386 | 390 | 12,000 | 780 |
| 1997-02-28 | 395 | 395 | 385 | 395 | 12,000 | 790 |
| 1997-02-27 | 385 | 395 | 385 | 395 | 14,000 | 790 |
| 1997-02-26 | 399 | 399 | 389 | 390 | 10,000 | 780 |
| 1997-02-25 | 385 | 385 | 381 | 381 | 4,000 | 762 |
| 1997-02-24 | 381 | 381 | 381 | 381 | 4,000 | 762 |
| 1997-02-21 | 383 | 383 | 382 | 383 | 8,000 | 766 |
| 1997-02-20 | 386 | 386 | 381 | 382 | 4,000 | 764 |
| 1997-02-19 | 390 | 390 | 385 | 386 | 8,000 | 772 |
| 1997-02-18 | 386 | 386 | 385 | 385 | 2,000 | 770 |
| 1997-02-14 | 390 | 390 | 380 | 380 | 13,000 | 760 |
| 1997-02-13 | 400 | 400 | 399 | 400 | 5,000 | 800 |
| 1997-02-12 | 385 | 390 | 380 | 390 | 8,000 | 780 |
| 1997-02-10 | 381 | 385 | 380 | 385 | 10,000 | 770 |
| 1997-02-07 | 380 | 380 | 380 | 380 | 9,000 | 760 |
| 1997-02-06 | 381 | 385 | 381 | 385 | 8,000 | 770 |
| 1997-02-05 | 380 | 385 | 380 | 385 | 17,000 | 770 |
| 1997-02-04 | 380 | 380 | 376 | 380 | 8,000 | 760 |
| 1997-02-03 | 371 | 375 | 371 | 375 | 5,000 | 750 |
| 1997-01-31 | 371 | 376 | 371 | 375 | 6,000 | 750 |
| 1997-01-30 | 371 | 375 | 371 | 375 | 8,000 | 750 |
| 1997-01-29 | 375 | 375 | 370 | 375 | 5,000 | 750 |
| 1997-01-28 | 375 | 380 | 375 | 380 | 4,000 | 760 |
| 1997-01-27 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1997-01-24 | 395 | 395 | 390 | 390 | 12,000 | 780 |
| 1997-01-23 | 400 | 400 | 387 | 387 | 5,000 | 774 |
| 1997-01-22 | 390 | 400 | 390 | 400 | 15,000 | 800 |
| 1997-01-21 | 391 | 415 | 391 | 400 | 14,000 | 800 |
| 1997-01-20 | 399 | 399 | 390 | 390 | 7,000 | 780 |
| 1997-01-17 | 360 | 394 | 360 | 394 | 23,000 | 788 |
| 1997-01-16 | 361 | 361 | 361 | 361 | 3,000 | 722 |
| 1997-01-14 | 355 | 356 | 355 | 356 | 9,000 | 712 |
| 1997-01-13 | 350 | 355 | 340 | 350 | 22,000 | 700 |
| 1997-01-10 | 342 | 351 | 342 | 347 | 27,000 | 694 |
| 1997-01-09 | 380 | 382 | 370 | 370 | 40,000 | 740 |
| 1997-01-08 | 393 | 393 | 384 | 384 | 9,000 | 768 |
| 1997-01-07 | 385 | 399 | 385 | 395 | 10,000 | 790 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
