4998 フマキラー(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 1999-12-29 | 174 | 174 | 170 | 170 | 10,000 | 340 |
| 1999-12-28 | 177 | 180 | 172 | 172 | 21,000 | 344 |
| 1999-12-27 | 177 | 178 | 176 | 176 | 35,000 | 352 |
| 1999-12-24 | 180 | 180 | 176 | 176 | 17,000 | 352 |
| 1999-12-22 | 176 | 177 | 175 | 176 | 16,000 | 352 |
| 1999-12-21 | 180 | 180 | 175 | 175 | 17,000 | 350 |
| 1999-12-20 | 182 | 182 | 175 | 176 | 41,000 | 352 |
| 1999-12-17 | 182 | 183 | 177 | 178 | 19,000 | 356 |
| 1999-12-16 | 182 | 182 | 182 | 182 | 17,000 | 364 |
| 1999-12-15 | 187 | 190 | 187 | 187 | 12,000 | 374 |
| 1999-12-14 | 186 | 190 | 186 | 187 | 18,000 | 374 |
| 1999-12-13 | 183 | 185 | 183 | 185 | 2,000 | 370 |
| 1999-12-10 | 180 | 188 | 180 | 188 | 11,000 | 376 |
| 1999-12-09 | 179 | 180 | 179 | 180 | 5,000 | 360 |
| 1999-12-08 | 177 | 186 | 177 | 180 | 5,000 | 360 |
| 1999-12-07 | 176 | 177 | 176 | 177 | 6,000 | 354 |
| 1999-12-06 | 178 | 178 | 176 | 176 | 10,000 | 352 |
| 1999-12-03 | 177 | 179 | 177 | 178 | 25,000 | 356 |
| 1999-12-02 | 176 | 176 | 176 | 176 | 5,000 | 352 |
| 1999-12-01 | 176 | 180 | 176 | 180 | 12,000 | 360 |
| 1999-11-30 | 180 | 188 | 176 | 188 | 4,000 | 376 |
| 1999-11-29 | 176 | 186 | 175 | 186 | 13,000 | 372 |
| 1999-11-26 | 180 | 180 | 180 | 180 | 21,000 | 360 |
| 1999-11-25 | 185 | 185 | 180 | 180 | 18,000 | 360 |
| 1999-11-24 | 190 | 191 | 183 | 185 | 40,000 | 370 |
| 1999-11-22 | 193 | 193 | 192 | 193 | 22,000 | 386 |
| 1999-11-19 | 221 | 224 | 192 | 192 | 131,000 | 384 |
| 1999-11-18 | 200 | 220 | 200 | 220 | 187,000 | 440 |
| 1999-11-16 | 155 | 155 | 150 | 150 | 50,000 | 300 |
| 1999-11-15 | 165 | 165 | 152 | 160 | 82,000 | 320 |
| 1999-11-12 | 170 | 170 | 160 | 160 | 27,000 | 320 |
| 1999-11-11 | 169 | 170 | 169 | 170 | 12,000 | 340 |
| 1999-11-10 | 165 | 169 | 165 | 166 | 18,000 | 332 |
| 1999-11-09 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 1999-11-08 | 175 | 175 | 163 | 167 | 49,000 | 334 |
| 1999-11-05 | 179 | 179 | 177 | 177 | 26,000 | 354 |
| 1999-11-04 | 183 | 183 | 178 | 178 | 6,000 | 356 |
| 1999-11-02 | 180 | 180 | 178 | 178 | 5,000 | 356 |
| 1999-11-01 | 187 | 192 | 178 | 178 | 61,000 | 356 |
| 1999-10-29 | 177 | 179 | 177 | 177 | 14,000 | 354 |
| 1999-10-28 | 190 | 190 | 189 | 189 | 18,000 | 378 |
| 1999-10-27 | 180 | 183 | 178 | 183 | 50,000 | 366 |
| 1999-10-26 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 1999-10-25 | 185 | 185 | 175 | 175 | 4,000 | 350 |
| 1999-10-22 | 180 | 185 | 180 | 185 | 4,000 | 370 |
| 1999-10-21 | 186 | 186 | 180 | 180 | 15,000 | 360 |
| 1999-10-20 | 180 | 180 | 171 | 171 | 13,000 | 342 |
| 1999-10-19 | 186 | 186 | 183 | 183 | 12,000 | 366 |
| 1999-10-18 | 180 | 190 | 180 | 185 | 13,000 | 370 |
| 1999-10-15 | 180 | 180 | 180 | 180 | 6,000 | 360 |
| 1999-10-14 | 181 | 188 | 180 | 180 | 19,000 | 360 |
| 1999-10-13 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 1999-10-12 | 182 | 184 | 180 | 180 | 9,000 | 360 |
| 1999-10-07 | 184 | 188 | 180 | 181 | 14,000 | 362 |
| 1999-10-06 | 193 | 193 | 184 | 184 | 7,000 | 368 |
| 1999-10-05 | 196 | 196 | 193 | 193 | 13,000 | 386 |
| 1999-10-04 | 205 | 205 | 196 | 196 | 7,000 | 392 |
| 1999-10-01 | 210 | 210 | 205 | 205 | 9,000 | 410 |
| 1999-09-30 | 205 | 210 | 198 | 210 | 12,000 | 420 |
| 1999-09-29 | 203 | 205 | 203 | 205 | 13,000 | 410 |
| 1999-09-28 | 211 | 216 | 200 | 205 | 37,000 | 410 |
| 1999-09-27 | 199 | 214 | 199 | 211 | 22,000 | 422 |
| 1999-09-24 | 195 | 195 | 193 | 193 | 3,000 | 386 |
| 1999-09-21 | 208 | 209 | 203 | 205 | 6,000 | 410 |
| 1999-09-20 | 195 | 210 | 195 | 210 | 6,000 | 420 |
| 1999-09-17 | 204 | 204 | 193 | 193 | 7,000 | 386 |
| 1999-09-16 | 194 | 194 | 193 | 193 | 4,000 | 386 |
| 1999-09-14 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 1999-09-13 | 209 | 210 | 192 | 192 | 16,000 | 384 |
| 1999-09-10 | 210 | 210 | 200 | 201 | 8,000 | 402 |
| 1999-09-09 | 219 | 219 | 204 | 210 | 9,000 | 420 |
| 1999-09-08 | 215 | 222 | 215 | 220 | 10,000 | 440 |
| 1999-09-07 | 205 | 222 | 198 | 212 | 21,000 | 424 |
| 1999-09-06 | 203 | 210 | 203 | 205 | 11,000 | 410 |
| 1999-09-03 | 203 | 203 | 200 | 200 | 16,000 | 400 |
| 1999-09-02 | 203 | 203 | 203 | 203 | 12,000 | 406 |
| 1999-09-01 | 206 | 206 | 203 | 203 | 4,000 | 406 |
| 1999-08-31 | 203 | 204 | 202 | 204 | 6,000 | 408 |
| 1999-08-30 | 210 | 210 | 200 | 200 | 2,000 | 400 |
| 1999-08-27 | 211 | 215 | 211 | 215 | 4,000 | 430 |
| 1999-08-26 | 215 | 215 | 211 | 211 | 9,000 | 422 |
| 1999-08-25 | 215 | 219 | 215 | 216 | 13,000 | 432 |
| 1999-08-24 | 215 | 223 | 215 | 220 | 22,000 | 440 |
| 1999-08-23 | 211 | 215 | 203 | 215 | 15,000 | 430 |
| 1999-08-20 | 210 | 211 | 203 | 211 | 13,000 | 422 |
| 1999-08-19 | 200 | 203 | 200 | 203 | 4,000 | 406 |
| 1999-08-18 | 203 | 210 | 200 | 200 | 15,000 | 400 |
| 1999-08-17 | 206 | 206 | 203 | 203 | 4,000 | 406 |
| 1999-08-16 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 1999-08-13 | 205 | 209 | 205 | 205 | 7,000 | 410 |
| 1999-08-12 | 200 | 200 | 200 | 200 | 12,000 | 400 |
| 1999-08-11 | 201 | 209 | 200 | 200 | 8,000 | 400 |
| 1999-08-10 | 203 | 203 | 200 | 200 | 18,000 | 400 |
| 1999-08-09 | 198 | 203 | 198 | 203 | 9,000 | 406 |
| 1999-08-06 | 204 | 205 | 200 | 205 | 10,000 | 410 |
| 1999-08-05 | 211 | 211 | 210 | 210 | 16,000 | 420 |
| 1999-08-04 | 212 | 212 | 211 | 211 | 7,000 | 422 |
| 1999-08-03 | 216 | 216 | 211 | 211 | 16,000 | 422 |
| 1999-08-02 | 211 | 215 | 211 | 215 | 3,000 | 430 |
| 1999-07-30 | 210 | 212 | 210 | 210 | 29,000 | 420 |
| 1999-07-29 | 215 | 215 | 210 | 215 | 27,000 | 430 |
| 1999-07-28 | 217 | 218 | 210 | 215 | 24,000 | 430 |
| 1999-07-27 | 217 | 229 | 217 | 228 | 13,000 | 456 |
| 1999-07-26 | 230 | 240 | 227 | 227 | 11,000 | 454 |
| 1999-07-23 | 233 | 240 | 230 | 230 | 25,000 | 460 |
| 1999-07-22 | 233 | 240 | 231 | 231 | 11,000 | 462 |
| 1999-07-21 | 246 | 246 | 230 | 230 | 17,000 | 460 |
| 1999-07-19 | 246 | 250 | 243 | 245 | 6,000 | 490 |
| 1999-07-16 | 260 | 261 | 245 | 245 | 58,000 | 490 |
| 1999-07-15 | 242 | 260 | 242 | 255 | 94,000 | 510 |
| 1999-07-14 | 243 | 245 | 240 | 240 | 21,000 | 480 |
| 1999-07-13 | 250 | 252 | 234 | 244 | 37,000 | 488 |
| 1999-07-12 | 234 | 260 | 234 | 250 | 97,000 | 500 |
| 1999-07-09 | 235 | 235 | 234 | 234 | 16,000 | 468 |
| 1999-07-08 | 235 | 235 | 230 | 235 | 13,000 | 470 |
| 1999-07-07 | 230 | 235 | 230 | 234 | 29,000 | 468 |
| 1999-07-06 | 230 | 230 | 221 | 230 | 53,000 | 460 |
| 1999-07-05 | 230 | 230 | 220 | 220 | 25,000 | 440 |
| 1999-07-02 | 235 | 235 | 225 | 230 | 25,000 | 460 |
| 1999-07-01 | 225 | 230 | 222 | 223 | 16,000 | 446 |
| 1999-06-30 | 220 | 220 | 220 | 220 | 11,000 | 440 |
| 1999-06-29 | 226 | 226 | 220 | 220 | 5,000 | 440 |
| 1999-06-28 | 230 | 230 | 224 | 226 | 18,000 | 452 |
| 1999-06-25 | 230 | 230 | 225 | 226 | 13,000 | 452 |
| 1999-06-24 | 230 | 232 | 226 | 230 | 19,000 | 460 |
| 1999-06-23 | 230 | 231 | 230 | 231 | 18,000 | 462 |
| 1999-06-22 | 230 | 230 | 220 | 225 | 54,000 | 450 |
| 1999-06-21 | 220 | 225 | 220 | 225 | 33,000 | 450 |
| 1999-06-18 | 220 | 220 | 218 | 218 | 11,000 | 436 |
| 1999-06-17 | 245 | 245 | 220 | 226 | 19,000 | 452 |
| 1999-06-16 | 220 | 242 | 220 | 242 | 30,000 | 484 |
| 1999-06-15 | 218 | 218 | 218 | 218 | 5,000 | 436 |
| 1999-06-14 | 221 | 221 | 216 | 218 | 4,000 | 436 |
| 1999-06-11 | 221 | 225 | 220 | 225 | 20,000 | 450 |
| 1999-06-10 | 218 | 218 | 213 | 218 | 13,000 | 436 |
| 1999-06-09 | 220 | 220 | 218 | 218 | 9,000 | 436 |
| 1999-06-08 | 220 | 224 | 218 | 220 | 17,000 | 440 |
| 1999-06-07 | 223 | 223 | 215 | 220 | 10,000 | 440 |
| 1999-06-04 | 210 | 210 | 206 | 208 | 21,000 | 416 |
| 1999-06-03 | 218 | 218 | 210 | 210 | 20,000 | 420 |
| 1999-06-02 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 1999-06-01 | 215 | 220 | 210 | 218 | 11,000 | 436 |
| 1999-05-31 | 204 | 205 | 202 | 205 | 25,000 | 410 |
| 1999-05-28 | 211 | 215 | 210 | 210 | 19,000 | 420 |
| 1999-05-27 | 227 | 227 | 216 | 216 | 12,000 | 432 |
| 1999-05-26 | 221 | 222 | 221 | 222 | 13,000 | 444 |
| 1999-05-25 | 234 | 235 | 220 | 220 | 25,000 | 440 |
| 1999-05-24 | 240 | 245 | 230 | 230 | 49,000 | 460 |
| 1999-05-21 | 211 | 240 | 211 | 235 | 37,000 | 470 |
| 1999-05-20 | 206 | 221 | 205 | 210 | 26,000 | 420 |
| 1999-05-19 | 228 | 229 | 205 | 205 | 22,000 | 410 |
| 1999-05-18 | 224 | 230 | 224 | 225 | 15,000 | 450 |
| 1999-05-17 | 238 | 238 | 221 | 222 | 35,000 | 444 |
| 1999-05-14 | 250 | 250 | 239 | 239 | 28,000 | 478 |
| 1999-05-13 | 255 | 258 | 251 | 251 | 36,000 | 502 |
| 1999-05-12 | 262 | 267 | 254 | 255 | 53,000 | 510 |
| 1999-05-11 | 251 | 265 | 251 | 262 | 121,000 | 524 |
| 1999-05-10 | 250 | 251 | 240 | 243 | 35,000 | 486 |
| 1999-05-07 | 268 | 273 | 258 | 265 | 105,000 | 530 |
| 1999-05-06 | 270 | 278 | 265 | 273 | 217,000 | 546 |
| 1999-04-30 | 250 | 260 | 250 | 259 | 293,000 | 518 |
| 1999-04-28 | 198 | 241 | 198 | 238 | 157,000 | 476 |
| 1999-04-27 | 200 | 200 | 199 | 200 | 34,000 | 400 |
| 1999-04-26 | 196 | 200 | 196 | 200 | 29,000 | 400 |
| 1999-04-23 | 198 | 198 | 196 | 196 | 23,000 | 392 |
| 1999-04-22 | 195 | 200 | 195 | 199 | 31,000 | 398 |
| 1999-04-21 | 195 | 196 | 195 | 195 | 30,000 | 390 |
| 1999-04-20 | 195 | 200 | 195 | 195 | 24,000 | 390 |
| 1999-04-19 | 194 | 195 | 194 | 195 | 8,000 | 390 |
| 1999-04-16 | 191 | 193 | 191 | 193 | 7,000 | 386 |
| 1999-04-15 | 191 | 191 | 191 | 191 | 15,000 | 382 |
| 1999-04-14 | 191 | 196 | 190 | 191 | 20,000 | 382 |
| 1999-04-13 | 195 | 195 | 190 | 190 | 17,000 | 380 |
| 1999-04-12 | 195 | 196 | 195 | 195 | 28,000 | 390 |
| 1999-04-09 | 200 | 200 | 190 | 199 | 37,000 | 398 |
| 1999-04-08 | 180 | 200 | 180 | 200 | 66,000 | 400 |
| 1999-04-07 | 174 | 175 | 170 | 170 | 32,000 | 340 |
| 1999-04-06 | 169 | 169 | 162 | 169 | 16,000 | 338 |
| 1999-04-05 | 170 | 170 | 155 | 169 | 19,000 | 338 |
| 1999-04-02 | 151 | 155 | 151 | 155 | 30,000 | 310 |
| 1999-04-01 | 151 | 152 | 150 | 151 | 22,000 | 302 |
| 1999-03-31 | 152 | 153 | 152 | 152 | 6,000 | 304 |
| 1999-03-30 | 153 | 153 | 152 | 152 | 5,000 | 304 |
| 1999-03-29 | 155 | 155 | 153 | 153 | 7,000 | 306 |
| 1999-03-26 | 155 | 155 | 155 | 155 | 7,000 | 310 |
| 1999-03-25 | 162 | 162 | 150 | 155 | 9,000 | 310 |
| 1999-03-24 | 152 | 162 | 150 | 150 | 21,000 | 300 |
| 1999-03-23 | 162 | 162 | 152 | 152 | 13,000 | 304 |
| 1999-03-19 | 153 | 160 | 150 | 150 | 56,000 | 300 |
| 1999-03-18 | 158 | 180 | 158 | 163 | 72,000 | 326 |
| 1999-03-17 | 145 | 158 | 145 | 158 | 59,000 | 316 |
| 1999-03-16 | 143 | 148 | 143 | 145 | 29,000 | 290 |
| 1999-03-15 | 144 | 149 | 143 | 149 | 28,000 | 298 |
| 1999-03-12 | 148 | 148 | 138 | 145 | 19,000 | 290 |
| 1999-03-11 | 136 | 148 | 136 | 148 | 30,000 | 296 |
| 1999-03-10 | 140 | 140 | 133 | 135 | 9,000 | 270 |
| 1999-03-09 | 140 | 140 | 132 | 140 | 12,000 | 280 |
| 1999-03-08 | 131 | 131 | 131 | 131 | 2,000 | 262 |
| 1999-03-05 | 136 | 136 | 131 | 131 | 8,000 | 262 |
| 1999-03-04 | 136 | 136 | 136 | 136 | 4,000 | 272 |
| 1999-03-03 | 135 | 136 | 134 | 136 | 9,000 | 272 |
| 1999-03-02 | 135 | 138 | 135 | 136 | 4,000 | 272 |
| 1999-03-01 | 130 | 140 | 130 | 140 | 4,000 | 280 |
| 1999-02-26 | 134 | 134 | 130 | 130 | 3,000 | 260 |
| 1999-02-25 | 131 | 135 | 131 | 135 | 10,000 | 270 |
| 1999-02-24 | 130 | 130 | 128 | 130 | 8,000 | 260 |
| 1999-02-23 | 125 | 130 | 122 | 130 | 10,000 | 260 |
| 1999-02-22 | 132 | 132 | 132 | 132 | 7,000 | 264 |
| 1999-02-19 | 132 | 132 | 131 | 132 | 3,000 | 264 |
| 1999-02-18 | 128 | 132 | 128 | 132 | 8,000 | 264 |
| 1999-02-17 | 122 | 128 | 122 | 128 | 8,000 | 256 |
| 1999-02-16 | 123 | 123 | 121 | 122 | 11,000 | 244 |
| 1999-02-15 | 128 | 128 | 123 | 123 | 4,000 | 246 |
| 1999-02-12 | 127 | 127 | 120 | 120 | 19,000 | 240 |
| 1999-02-10 | 121 | 121 | 121 | 121 | 4,000 | 242 |
| 1999-02-09 | 122 | 122 | 121 | 121 | 5,000 | 242 |
| 1999-02-08 | 125 | 125 | 120 | 121 | 42,000 | 242 |
| 1999-02-05 | 128 | 128 | 125 | 125 | 13,000 | 250 |
| 1999-02-04 | 126 | 128 | 126 | 128 | 7,000 | 256 |
| 1999-02-03 | 126 | 126 | 125 | 125 | 19,000 | 250 |
| 1999-02-02 | 128 | 128 | 126 | 126 | 3,000 | 252 |
| 1999-02-01 | 126 | 128 | 126 | 126 | 9,000 | 252 |
| 1999-01-29 | 128 | 128 | 126 | 126 | 18,000 | 252 |
| 1999-01-28 | 130 | 130 | 128 | 128 | 12,000 | 256 |
| 1999-01-27 | 131 | 131 | 128 | 128 | 3,000 | 256 |
| 1999-01-26 | 131 | 131 | 131 | 131 | 6,000 | 262 |
| 1999-01-25 | 132 | 132 | 131 | 131 | 5,000 | 262 |
| 1999-01-22 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 1999-01-21 | 128 | 129 | 124 | 124 | 11,000 | 248 |
| 1999-01-20 | 128 | 128 | 126 | 126 | 13,000 | 252 |
| 1999-01-19 | 128 | 128 | 128 | 128 | 8,000 | 256 |
| 1999-01-18 | 128 | 128 | 128 | 128 | 3,000 | 256 |
| 1999-01-14 | 130 | 130 | 130 | 130 | 12,000 | 260 |
| 1999-01-13 | 128 | 130 | 128 | 130 | 14,000 | 260 |
| 1999-01-12 | 128 | 128 | 128 | 128 | 23,000 | 256 |
| 1999-01-11 | 136 | 139 | 128 | 128 | 6,000 | 256 |
| 1999-01-08 | 126 | 135 | 125 | 135 | 7,000 | 270 |
| 1999-01-07 | 128 | 128 | 121 | 123 | 11,000 | 246 |
| 1999-01-06 | 128 | 128 | 127 | 128 | 6,000 | 256 |
| 1999-01-05 | 128 | 128 | 128 | 128 | 18,000 | 256 |
| 1999-01-04 | 128 | 128 | 127 | 128 | 6,000 | 256 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
