4998 フマキラー(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 1998-12-28 | 126 | 126 | 126 | 126 | 11,000 | 252 |
| 1998-12-25 | 130 | 130 | 125 | 125 | 28,000 | 250 |
| 1998-12-24 | 127 | 130 | 127 | 130 | 7,000 | 260 |
| 1998-12-22 | 133 | 133 | 127 | 128 | 5,000 | 256 |
| 1998-12-21 | 127 | 130 | 127 | 130 | 19,000 | 260 |
| 1998-12-18 | 126 | 132 | 126 | 132 | 16,000 | 264 |
| 1998-12-17 | 126 | 131 | 126 | 126 | 8,000 | 252 |
| 1998-12-16 | 126 | 127 | 125 | 126 | 26,000 | 252 |
| 1998-12-15 | 130 | 130 | 125 | 125 | 23,000 | 250 |
| 1998-12-14 | 131 | 135 | 128 | 130 | 34,000 | 260 |
| 1998-12-11 | 135 | 135 | 132 | 132 | 3,000 | 264 |
| 1998-12-10 | 143 | 143 | 140 | 140 | 12,000 | 280 |
| 1998-12-09 | 130 | 131 | 130 | 131 | 4,000 | 262 |
| 1998-12-08 | 140 | 147 | 140 | 147 | 2,000 | 294 |
| 1998-12-07 | 151 | 151 | 142 | 142 | 6,000 | 284 |
| 1998-12-04 | 151 | 151 | 147 | 147 | 16,000 | 294 |
| 1998-12-03 | 152 | 152 | 151 | 151 | 8,000 | 302 |
| 1998-12-02 | 153 | 153 | 151 | 151 | 12,000 | 302 |
| 1998-12-01 | 149 | 151 | 148 | 151 | 22,000 | 302 |
| 1998-11-30 | 155 | 160 | 150 | 154 | 64,000 | 308 |
| 1998-11-27 | 138 | 159 | 137 | 148 | 81,000 | 296 |
| 1998-11-26 | 140 | 140 | 125 | 125 | 37,000 | 250 |
| 1998-11-25 | 122 | 150 | 120 | 136 | 151,000 | 272 |
| 1998-11-24 | 120 | 129 | 118 | 129 | 56,000 | 258 |
| 1998-11-20 | 119 | 120 | 118 | 120 | 19,000 | 240 |
| 1998-11-19 | 118 | 120 | 118 | 120 | 21,000 | 240 |
| 1998-11-18 | 118 | 120 | 118 | 118 | 13,000 | 236 |
| 1998-11-17 | 120 | 120 | 118 | 118 | 5,000 | 236 |
| 1998-11-16 | 122 | 122 | 122 | 122 | 10,000 | 244 |
| 1998-11-13 | 121 | 122 | 118 | 122 | 18,000 | 244 |
| 1998-11-12 | 120 | 122 | 120 | 122 | 11,000 | 244 |
| 1998-11-11 | 115 | 123 | 115 | 120 | 16,000 | 240 |
| 1998-11-10 | 116 | 116 | 115 | 115 | 28,000 | 230 |
| 1998-11-09 | 120 | 120 | 115 | 115 | 16,000 | 230 |
| 1998-11-06 | 120 | 120 | 120 | 120 | 11,000 | 240 |
| 1998-11-05 | 124 | 124 | 122 | 124 | 6,000 | 248 |
| 1998-11-04 | 122 | 122 | 120 | 121 | 18,000 | 242 |
| 1998-11-02 | 124 | 130 | 124 | 130 | 7,000 | 260 |
| 1998-10-30 | 123 | 123 | 123 | 123 | 3,000 | 246 |
| 1998-10-29 | 123 | 123 | 123 | 123 | 4,000 | 246 |
| 1998-10-27 | 122 | 122 | 122 | 122 | 1,000 | 244 |
| 1998-10-26 | 121 | 122 | 121 | 122 | 11,000 | 244 |
| 1998-10-23 | 130 | 130 | 120 | 121 | 6,000 | 242 |
| 1998-10-22 | 122 | 125 | 122 | 125 | 6,000 | 250 |
| 1998-10-21 | 125 | 130 | 120 | 122 | 17,000 | 244 |
| 1998-10-20 | 130 | 130 | 121 | 121 | 8,000 | 242 |
| 1998-10-19 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 1998-10-16 | 125 | 125 | 125 | 125 | 6,000 | 250 |
| 1998-10-14 | 125 | 125 | 125 | 125 | 5,000 | 250 |
| 1998-10-13 | 122 | 125 | 122 | 125 | 4,000 | 250 |
| 1998-10-07 | 120 | 120 | 120 | 120 | 7,000 | 240 |
| 1998-10-06 | 120 | 120 | 120 | 120 | 5,000 | 240 |
| 1998-10-05 | 125 | 125 | 125 | 125 | 5,000 | 250 |
| 1998-10-02 | 125 | 129 | 125 | 129 | 5,000 | 258 |
| 1998-10-01 | 130 | 130 | 125 | 125 | 15,000 | 250 |
| 1998-09-30 | 131 | 131 | 130 | 130 | 9,000 | 260 |
| 1998-09-29 | 130 | 132 | 130 | 132 | 4,000 | 264 |
| 1998-09-28 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 1998-09-25 | 130 | 130 | 130 | 130 | 6,000 | 260 |
| 1998-09-24 | 130 | 130 | 130 | 130 | 5,000 | 260 |
| 1998-09-22 | 130 | 130 | 130 | 130 | 15,000 | 260 |
| 1998-09-21 | 130 | 130 | 130 | 130 | 5,000 | 260 |
| 1998-09-18 | 132 | 132 | 132 | 132 | 3,000 | 264 |
| 1998-09-17 | 131 | 131 | 130 | 131 | 5,000 | 262 |
| 1998-09-14 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 1998-09-11 | 135 | 135 | 130 | 130 | 18,000 | 260 |
| 1998-09-10 | 136 | 136 | 136 | 136 | 4,000 | 272 |
| 1998-09-09 | 144 | 144 | 135 | 135 | 8,000 | 270 |
| 1998-09-08 | 135 | 135 | 135 | 135 | 5,000 | 270 |
| 1998-09-07 | 135 | 136 | 135 | 135 | 8,000 | 270 |
| 1998-09-04 | 140 | 140 | 140 | 140 | 1,000 | 280 |
| 1998-09-03 | 136 | 140 | 136 | 140 | 4,000 | 280 |
| 1998-09-02 | 136 | 140 | 135 | 136 | 6,000 | 272 |
| 1998-09-01 | 140 | 140 | 135 | 135 | 15,000 | 270 |
| 1998-08-31 | 135 | 140 | 135 | 140 | 10,000 | 280 |
| 1998-08-28 | 145 | 145 | 140 | 140 | 13,000 | 280 |
| 1998-08-27 | 150 | 150 | 145 | 145 | 15,000 | 290 |
| 1998-08-25 | 155 | 155 | 150 | 150 | 11,000 | 300 |
| 1998-08-24 | 155 | 155 | 130 | 130 | 10,000 | 260 |
| 1998-08-21 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 1998-08-20 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 1998-08-19 | 150 | 150 | 150 | 150 | 8,000 | 300 |
| 1998-08-18 | 155 | 155 | 155 | 155 | 4,000 | 310 |
| 1998-08-14 | 150 | 155 | 150 | 155 | 9,000 | 310 |
| 1998-08-13 | 155 | 155 | 140 | 150 | 33,000 | 300 |
| 1998-08-12 | 155 | 157 | 155 | 155 | 10,000 | 310 |
| 1998-08-11 | 155 | 155 | 155 | 155 | 23,000 | 310 |
| 1998-08-10 | 160 | 160 | 155 | 155 | 14,000 | 310 |
| 1998-08-07 | 159 | 169 | 155 | 160 | 67,000 | 320 |
| 1998-08-06 | 154 | 154 | 153 | 154 | 71,000 | 308 |
| 1998-08-05 | 170 | 170 | 150 | 152 | 19,000 | 304 |
| 1998-08-04 | 175 | 175 | 170 | 170 | 11,000 | 340 |
| 1998-07-31 | 175 | 180 | 171 | 180 | 8,000 | 360 |
| 1998-07-30 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 1998-07-28 | 169 | 180 | 169 | 180 | 10,000 | 360 |
| 1998-07-27 | 184 | 184 | 165 | 165 | 22,000 | 330 |
| 1998-07-24 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 1998-07-23 | 193 | 193 | 193 | 193 | 5,000 | 386 |
| 1998-07-22 | 190 | 190 | 190 | 190 | 7,000 | 380 |
| 1998-07-21 | 190 | 190 | 190 | 190 | 8,000 | 380 |
| 1998-07-17 | 190 | 190 | 189 | 189 | 6,000 | 378 |
| 1998-07-16 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 1998-07-15 | 190 | 190 | 185 | 185 | 12,000 | 370 |
| 1998-07-14 | 185 | 190 | 185 | 185 | 13,000 | 370 |
| 1998-07-13 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 1998-07-10 | 190 | 190 | 185 | 185 | 6,000 | 370 |
| 1998-07-09 | 186 | 186 | 186 | 186 | 4,000 | 372 |
| 1998-07-08 | 186 | 187 | 185 | 185 | 10,000 | 370 |
| 1998-07-07 | 185 | 190 | 185 | 186 | 8,000 | 372 |
| 1998-07-06 | 197 | 197 | 185 | 185 | 8,000 | 370 |
| 1998-07-03 | 197 | 197 | 197 | 197 | 3,000 | 394 |
| 1998-07-02 | 181 | 200 | 181 | 200 | 13,000 | 400 |
| 1998-07-01 | 175 | 180 | 175 | 180 | 11,000 | 360 |
| 1998-06-30 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 1998-06-29 | 168 | 170 | 168 | 170 | 4,000 | 340 |
| 1998-06-26 | 170 | 170 | 168 | 168 | 10,000 | 336 |
| 1998-06-25 | 175 | 175 | 165 | 165 | 5,000 | 330 |
| 1998-06-24 | 160 | 160 | 160 | 160 | 10,000 | 320 |
| 1998-06-23 | 155 | 155 | 155 | 155 | 6,000 | 310 |
| 1998-06-22 | 160 | 160 | 156 | 160 | 3,000 | 320 |
| 1998-06-19 | 160 | 160 | 160 | 160 | 6,000 | 320 |
| 1998-06-18 | 170 | 175 | 165 | 165 | 10,000 | 330 |
| 1998-06-17 | 160 | 160 | 155 | 155 | 4,000 | 310 |
| 1998-06-16 | 160 | 162 | 160 | 160 | 14,000 | 320 |
| 1998-06-12 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 1998-06-11 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 1998-06-10 | 160 | 160 | 160 | 160 | 7,000 | 320 |
| 1998-06-09 | 160 | 160 | 160 | 160 | 9,000 | 320 |
| 1998-06-08 | 161 | 162 | 161 | 162 | 10,000 | 324 |
| 1998-06-05 | 160 | 162 | 160 | 162 | 2,000 | 324 |
| 1998-06-04 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 1998-06-03 | 169 | 169 | 160 | 160 | 21,000 | 320 |
| 1998-06-02 | 165 | 169 | 162 | 169 | 13,000 | 338 |
| 1998-06-01 | 180 | 180 | 160 | 167 | 36,000 | 334 |
| 1998-05-29 | 175 | 180 | 175 | 180 | 2,000 | 360 |
| 1998-05-28 | 180 | 180 | 175 | 175 | 16,000 | 350 |
| 1998-05-27 | 181 | 181 | 180 | 181 | 8,000 | 362 |
| 1998-05-26 | 176 | 180 | 176 | 180 | 2,000 | 360 |
| 1998-05-25 | 180 | 180 | 175 | 175 | 26,000 | 350 |
| 1998-05-22 | 165 | 167 | 165 | 167 | 15,000 | 334 |
| 1998-05-21 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 1998-05-20 | 166 | 171 | 165 | 165 | 8,000 | 330 |
| 1998-05-19 | 170 | 170 | 165 | 165 | 8,000 | 330 |
| 1998-05-18 | 160 | 180 | 160 | 180 | 2,000 | 360 |
| 1998-05-15 | 180 | 180 | 175 | 180 | 17,000 | 360 |
| 1998-05-14 | 190 | 190 | 180 | 185 | 17,000 | 370 |
| 1998-05-12 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 1998-05-11 | 185 | 185 | 180 | 185 | 10,000 | 370 |
| 1998-05-08 | 185 | 185 | 185 | 185 | 8,000 | 370 |
| 1998-05-07 | 185 | 185 | 185 | 185 | 7,000 | 370 |
| 1998-05-06 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 1998-05-01 | 189 | 189 | 185 | 185 | 6,000 | 370 |
| 1998-04-30 | 190 | 190 | 190 | 190 | 15,000 | 380 |
| 1998-04-28 | 195 | 195 | 190 | 190 | 9,000 | 380 |
| 1998-04-24 | 195 | 200 | 195 | 200 | 7,000 | 400 |
| 1998-04-23 | 200 | 200 | 195 | 200 | 6,000 | 400 |
| 1998-04-22 | 205 | 205 | 195 | 195 | 11,000 | 390 |
| 1998-04-21 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 1998-04-20 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 1998-04-17 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 1998-04-16 | 205 | 205 | 205 | 205 | 5,000 | 410 |
| 1998-04-15 | 206 | 206 | 205 | 205 | 7,000 | 410 |
| 1998-04-14 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 1998-04-08 | 210 | 210 | 200 | 200 | 15,000 | 400 |
| 1998-04-07 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 1998-04-06 | 200 | 205 | 200 | 205 | 3,000 | 410 |
| 1998-04-03 | 200 | 200 | 200 | 200 | 11,000 | 400 |
| 1998-04-02 | 202 | 202 | 190 | 190 | 7,000 | 380 |
| 1998-04-01 | 219 | 219 | 209 | 217 | 12,000 | 434 |
| 1998-03-31 | 210 | 210 | 210 | 210 | 9,000 | 420 |
| 1998-03-30 | 210 | 210 | 210 | 210 | 17,000 | 420 |
| 1998-03-27 | 210 | 210 | 210 | 210 | 7,000 | 420 |
| 1998-03-26 | 200 | 210 | 200 | 210 | 9,000 | 420 |
| 1998-03-25 | 200 | 200 | 199 | 200 | 6,000 | 400 |
| 1998-03-24 | 200 | 200 | 200 | 200 | 11,000 | 400 |
| 1998-03-23 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 1998-03-20 | 205 | 205 | 197 | 197 | 7,000 | 394 |
| 1998-03-19 | 220 | 220 | 200 | 200 | 16,000 | 400 |
| 1998-03-18 | 195 | 200 | 195 | 200 | 9,000 | 400 |
| 1998-03-17 | 198 | 198 | 190 | 195 | 36,000 | 390 |
| 1998-03-16 | 198 | 200 | 198 | 200 | 36,000 | 400 |
| 1998-03-13 | 201 | 213 | 201 | 210 | 18,000 | 420 |
| 1998-03-12 | 201 | 201 | 200 | 200 | 79,000 | 400 |
| 1998-03-11 | 210 | 210 | 200 | 200 | 32,000 | 400 |
| 1998-03-10 | 210 | 215 | 210 | 210 | 20,000 | 420 |
| 1998-03-09 | 230 | 230 | 210 | 210 | 16,000 | 420 |
| 1998-03-06 | 231 | 232 | 230 | 230 | 26,000 | 460 |
| 1998-03-05 | 230 | 230 | 230 | 230 | 6,000 | 460 |
| 1998-03-04 | 230 | 242 | 230 | 240 | 35,000 | 480 |
| 1998-03-03 | 235 | 239 | 235 | 239 | 14,000 | 478 |
| 1998-03-02 | 239 | 239 | 230 | 230 | 4,000 | 460 |
| 1998-02-27 | 225 | 230 | 225 | 230 | 19,000 | 460 |
| 1998-02-26 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 1998-02-25 | 215 | 230 | 215 | 230 | 3,000 | 460 |
| 1998-02-24 | 227 | 228 | 220 | 220 | 26,000 | 440 |
| 1998-02-23 | 225 | 230 | 225 | 230 | 15,000 | 460 |
| 1998-02-20 | 221 | 230 | 221 | 230 | 24,000 | 460 |
| 1998-02-19 | 205 | 207 | 205 | 207 | 8,000 | 414 |
| 1998-02-18 | 210 | 210 | 209 | 209 | 4,000 | 418 |
| 1998-02-17 | 209 | 209 | 209 | 209 | 9,000 | 418 |
| 1998-02-16 | 235 | 240 | 220 | 220 | 34,000 | 440 |
| 1998-02-13 | 227 | 235 | 220 | 230 | 42,000 | 460 |
| 1998-02-12 | 211 | 212 | 211 | 212 | 15,000 | 424 |
| 1998-02-10 | 213 | 213 | 208 | 209 | 33,000 | 418 |
| 1998-02-09 | 203 | 208 | 203 | 208 | 13,000 | 416 |
| 1998-02-06 | 198 | 203 | 198 | 203 | 4,000 | 406 |
| 1998-02-05 | 195 | 201 | 191 | 201 | 6,000 | 402 |
| 1998-02-04 | 200 | 210 | 200 | 210 | 16,000 | 420 |
| 1998-02-03 | 200 | 205 | 200 | 200 | 35,000 | 400 |
| 1998-02-02 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 1998-01-30 | 224 | 224 | 200 | 200 | 4,000 | 400 |
| 1998-01-29 | 235 | 247 | 230 | 230 | 31,000 | 460 |
| 1998-01-28 | 221 | 241 | 221 | 241 | 18,000 | 482 |
| 1998-01-27 | 190 | 201 | 190 | 201 | 17,000 | 402 |
| 1998-01-26 | 160 | 175 | 160 | 175 | 15,000 | 350 |
| 1998-01-23 | 153 | 160 | 153 | 160 | 12,000 | 320 |
| 1998-01-22 | 153 | 153 | 150 | 152 | 19,000 | 304 |
| 1998-01-21 | 148 | 148 | 148 | 148 | 9,000 | 296 |
| 1998-01-20 | 150 | 160 | 150 | 150 | 4,000 | 300 |
| 1998-01-19 | 120 | 125 | 120 | 125 | 11,000 | 250 |
| 1998-01-16 | 118 | 125 | 118 | 125 | 33,000 | 250 |
| 1998-01-14 | 118 | 120 | 118 | 120 | 18,000 | 240 |
| 1998-01-13 | 118 | 118 | 118 | 118 | 3,000 | 236 |
| 1998-01-12 | 115 | 118 | 115 | 118 | 2,000 | 236 |
| 1998-01-09 | 115 | 115 | 115 | 115 | 6,000 | 230 |
| 1998-01-08 | 112 | 115 | 111 | 115 | 19,000 | 230 |
| 1998-01-07 | 120 | 120 | 115 | 115 | 11,000 | 230 |
| 1998-01-06 | 125 | 125 | 120 | 120 | 3,000 | 240 |
| 1998-01-05 | 125 | 125 | 125 | 125 | 2,000 | 250 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
