4998 フマキラー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 158 | 159 | 158 | 158 | 5,000 | 316 |
| 2000-12-28 | 161 | 161 | 160 | 160 | 13,000 | 320 |
| 2000-12-27 | 160 | 160 | 160 | 160 | 9,000 | 320 |
| 2000-12-26 | 165 | 165 | 160 | 160 | 9,000 | 320 |
| 2000-12-25 | 165 | 165 | 160 | 160 | 7,000 | 320 |
| 2000-12-22 | 160 | 160 | 155 | 160 | 7,000 | 320 |
| 2000-12-21 | 163 | 163 | 140 | 140 | 28,000 | 280 |
| 2000-12-20 | 164 | 164 | 163 | 163 | 11,000 | 326 |
| 2000-12-19 | 165 | 165 | 164 | 164 | 12,000 | 328 |
| 2000-12-18 | 165 | 165 | 164 | 164 | 8,000 | 328 |
| 2000-12-15 | 170 | 170 | 165 | 165 | 8,000 | 330 |
| 2000-12-14 | 170 | 170 | 167 | 167 | 8,000 | 334 |
| 2000-12-13 | 171 | 171 | 170 | 170 | 6,000 | 340 |
| 2000-12-12 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2000-12-11 | 180 | 180 | 170 | 170 | 18,000 | 340 |
| 2000-12-08 | 170 | 180 | 170 | 180 | 15,000 | 360 |
| 2000-12-07 | 167 | 170 | 165 | 170 | 12,000 | 340 |
| 2000-12-06 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 2000-12-05 | 170 | 170 | 163 | 163 | 26,000 | 326 |
| 2000-12-04 | 184 | 184 | 170 | 170 | 9,000 | 340 |
| 2000-12-01 | 168 | 170 | 168 | 170 | 6,000 | 340 |
| 2000-11-30 | 161 | 167 | 161 | 167 | 9,000 | 334 |
| 2000-11-29 | 161 | 161 | 161 | 161 | 5,000 | 322 |
| 2000-11-27 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2000-11-24 | 160 | 162 | 159 | 162 | 4,000 | 324 |
| 2000-11-22 | 160 | 160 | 159 | 159 | 3,000 | 318 |
| 2000-11-21 | 163 | 163 | 159 | 159 | 15,000 | 318 |
| 2000-11-20 | 155 | 160 | 150 | 160 | 42,000 | 320 |
| 2000-11-17 | 165 | 165 | 145 | 156 | 67,000 | 312 |
| 2000-11-16 | 167 | 172 | 167 | 168 | 4,000 | 336 |
| 2000-11-15 | 172 | 172 | 169 | 169 | 21,000 | 338 |
| 2000-11-13 | 172 | 172 | 170 | 170 | 10,000 | 340 |
| 2000-11-10 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2000-11-09 | 170 | 170 | 170 | 170 | 20,000 | 340 |
| 2000-11-08 | 170 | 170 | 170 | 170 | 31,000 | 340 |
| 2000-11-07 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2000-11-06 | 168 | 168 | 166 | 166 | 5,000 | 332 |
| 2000-11-02 | 166 | 170 | 166 | 170 | 3,000 | 340 |
| 2000-11-01 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2000-10-31 | 165 | 165 | 164 | 164 | 22,000 | 328 |
| 2000-10-30 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2000-10-27 | 164 | 165 | 164 | 165 | 13,000 | 330 |
| 2000-10-26 | 163 | 164 | 161 | 164 | 12,000 | 328 |
| 2000-10-25 | 169 | 170 | 163 | 163 | 6,000 | 326 |
| 2000-10-24 | 163 | 168 | 162 | 168 | 17,000 | 336 |
| 2000-10-23 | 163 | 163 | 163 | 163 | 14,000 | 326 |
| 2000-10-20 | 163 | 168 | 163 | 163 | 16,000 | 326 |
| 2000-10-19 | 166 | 166 | 163 | 163 | 19,000 | 326 |
| 2000-10-18 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2000-10-17 | 173 | 173 | 166 | 166 | 13,000 | 332 |
| 2000-10-16 | 168 | 173 | 166 | 173 | 17,000 | 346 |
| 2000-10-13 | 166 | 166 | 165 | 165 | 19,000 | 330 |
| 2000-10-12 | 168 | 168 | 165 | 166 | 31,000 | 332 |
| 2000-10-11 | 168 | 168 | 168 | 168 | 12,000 | 336 |
| 2000-10-10 | 169 | 170 | 168 | 170 | 20,000 | 340 |
| 2000-10-06 | 174 | 174 | 168 | 168 | 29,000 | 336 |
| 2000-10-05 | 172 | 174 | 171 | 171 | 20,000 | 342 |
| 2000-10-04 | 175 | 175 | 172 | 172 | 14,000 | 344 |
| 2000-10-03 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2000-10-02 | 176 | 178 | 172 | 178 | 10,000 | 356 |
| 2000-09-28 | 178 | 180 | 175 | 180 | 21,000 | 360 |
| 2000-09-27 | 179 | 180 | 176 | 179 | 11,000 | 358 |
| 2000-09-26 | 180 | 180 | 179 | 179 | 7,000 | 358 |
| 2000-09-25 | 185 | 185 | 179 | 179 | 27,000 | 358 |
| 2000-09-22 | 180 | 184 | 174 | 184 | 27,000 | 368 |
| 2000-09-21 | 180 | 180 | 180 | 180 | 14,000 | 360 |
| 2000-09-20 | 185 | 185 | 180 | 180 | 17,000 | 360 |
| 2000-09-19 | 180 | 184 | 180 | 184 | 3,000 | 368 |
| 2000-09-18 | 185 | 185 | 185 | 185 | 5,000 | 370 |
| 2000-09-14 | 185 | 187 | 185 | 187 | 4,000 | 374 |
| 2000-09-13 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 2000-09-12 | 185 | 185 | 185 | 185 | 5,000 | 370 |
| 2000-09-11 | 181 | 188 | 178 | 188 | 17,000 | 376 |
| 2000-09-07 | 185 | 185 | 182 | 182 | 9,000 | 364 |
| 2000-09-06 | 185 | 187 | 185 | 187 | 2,000 | 374 |
| 2000-09-05 | 186 | 186 | 185 | 185 | 3,000 | 370 |
| 2000-09-04 | 187 | 187 | 186 | 186 | 4,000 | 372 |
| 2000-09-01 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2000-08-31 | 186 | 186 | 186 | 186 | 11,000 | 372 |
| 2000-08-30 | 190 | 195 | 186 | 186 | 4,000 | 372 |
| 2000-08-29 | 191 | 191 | 190 | 190 | 11,000 | 380 |
| 2000-08-28 | 191 | 195 | 191 | 195 | 7,000 | 390 |
| 2000-08-25 | 195 | 195 | 195 | 195 | 8,000 | 390 |
| 2000-08-24 | 195 | 195 | 185 | 185 | 11,000 | 370 |
| 2000-08-23 | 195 | 195 | 195 | 195 | 4,000 | 390 |
| 2000-08-22 | 195 | 195 | 195 | 195 | 16,000 | 390 |
| 2000-08-21 | 194 | 195 | 193 | 195 | 8,000 | 390 |
| 2000-08-18 | 195 | 200 | 195 | 195 | 25,000 | 390 |
| 2000-08-17 | 198 | 198 | 191 | 195 | 37,000 | 390 |
| 2000-08-16 | 195 | 195 | 190 | 195 | 16,000 | 390 |
| 2000-08-15 | 191 | 191 | 190 | 190 | 13,000 | 380 |
| 2000-08-14 | 192 | 192 | 191 | 191 | 11,000 | 382 |
| 2000-08-10 | 190 | 191 | 186 | 191 | 16,000 | 382 |
| 2000-08-09 | 190 | 192 | 190 | 192 | 6,000 | 384 |
| 2000-08-08 | 195 | 195 | 190 | 190 | 2,000 | 380 |
| 2000-08-07 | 192 | 195 | 190 | 195 | 15,000 | 390 |
| 2000-08-04 | 193 | 193 | 190 | 190 | 11,000 | 380 |
| 2000-08-03 | 195 | 197 | 191 | 191 | 10,000 | 382 |
| 2000-08-02 | 198 | 198 | 195 | 196 | 10,000 | 392 |
| 2000-08-01 | 198 | 198 | 195 | 198 | 6,000 | 396 |
| 2000-07-31 | 193 | 198 | 193 | 198 | 5,000 | 396 |
| 2000-07-28 | 204 | 204 | 192 | 192 | 10,000 | 384 |
| 2000-07-27 | 194 | 203 | 191 | 203 | 16,000 | 406 |
| 2000-07-26 | 194 | 195 | 194 | 194 | 14,000 | 388 |
| 2000-07-25 | 207 | 207 | 195 | 199 | 10,000 | 398 |
| 2000-07-24 | 200 | 200 | 191 | 192 | 43,000 | 384 |
| 2000-07-21 | 206 | 206 | 202 | 204 | 26,000 | 408 |
| 2000-07-19 | 205 | 208 | 205 | 205 | 8,000 | 410 |
| 2000-07-18 | 208 | 215 | 208 | 214 | 15,000 | 428 |
| 2000-07-17 | 211 | 212 | 210 | 210 | 17,000 | 420 |
| 2000-07-14 | 219 | 219 | 210 | 210 | 16,000 | 420 |
| 2000-07-13 | 220 | 221 | 220 | 220 | 17,000 | 440 |
| 2000-07-12 | 222 | 225 | 220 | 220 | 17,000 | 440 |
| 2000-07-11 | 222 | 227 | 222 | 222 | 33,000 | 444 |
| 2000-07-10 | 230 | 230 | 220 | 222 | 10,000 | 444 |
| 2000-07-07 | 225 | 228 | 220 | 227 | 32,000 | 454 |
| 2000-07-06 | 230 | 230 | 228 | 228 | 27,000 | 456 |
| 2000-07-05 | 228 | 232 | 228 | 229 | 69,000 | 458 |
| 2000-07-04 | 230 | 235 | 228 | 231 | 89,000 | 462 |
| 2000-07-03 | 220 | 230 | 220 | 228 | 93,000 | 456 |
| 2000-06-30 | 209 | 220 | 208 | 220 | 65,000 | 440 |
| 2000-06-29 | 206 | 210 | 206 | 208 | 17,000 | 416 |
| 2000-06-28 | 205 | 208 | 200 | 208 | 20,000 | 416 |
| 2000-06-27 | 203 | 205 | 196 | 205 | 18,000 | 410 |
| 2000-06-26 | 209 | 209 | 204 | 204 | 17,000 | 408 |
| 2000-06-23 | 209 | 210 | 205 | 205 | 33,000 | 410 |
| 2000-06-22 | 200 | 210 | 200 | 210 | 59,000 | 420 |
| 2000-06-21 | 195 | 195 | 195 | 195 | 16,000 | 390 |
| 2000-06-20 | 199 | 199 | 195 | 195 | 22,000 | 390 |
| 2000-06-19 | 199 | 199 | 195 | 199 | 11,000 | 398 |
| 2000-06-16 | 200 | 200 | 196 | 200 | 10,000 | 400 |
| 2000-06-15 | 200 | 200 | 194 | 200 | 28,000 | 400 |
| 2000-06-14 | 200 | 205 | 200 | 205 | 29,000 | 410 |
| 2000-06-13 | 199 | 199 | 193 | 199 | 40,000 | 398 |
| 2000-06-12 | 191 | 198 | 191 | 198 | 23,000 | 396 |
| 2000-06-09 | 190 | 191 | 190 | 190 | 8,000 | 380 |
| 2000-06-08 | 190 | 195 | 190 | 195 | 26,000 | 390 |
| 2000-06-07 | 190 | 191 | 190 | 191 | 4,000 | 382 |
| 2000-06-06 | 199 | 199 | 195 | 195 | 9,000 | 390 |
| 2000-06-05 | 199 | 199 | 197 | 197 | 12,000 | 394 |
| 2000-06-02 | 195 | 195 | 180 | 180 | 13,000 | 360 |
| 2000-06-01 | 195 | 200 | 194 | 194 | 18,000 | 388 |
| 2000-05-31 | 199 | 199 | 195 | 195 | 13,000 | 390 |
| 2000-05-30 | 200 | 200 | 198 | 199 | 9,000 | 398 |
| 2000-05-29 | 199 | 200 | 195 | 200 | 33,000 | 400 |
| 2000-05-26 | 193 | 193 | 192 | 192 | 4,000 | 384 |
| 2000-05-25 | 198 | 199 | 195 | 195 | 11,000 | 390 |
| 2000-05-24 | 200 | 200 | 193 | 200 | 19,000 | 400 |
| 2000-05-23 | 197 | 200 | 197 | 200 | 10,000 | 400 |
| 2000-05-22 | 195 | 200 | 195 | 195 | 41,000 | 390 |
| 2000-05-19 | 195 | 195 | 190 | 190 | 16,000 | 380 |
| 2000-05-18 | 200 | 200 | 200 | 200 | 14,000 | 400 |
| 2000-05-17 | 200 | 203 | 200 | 200 | 29,000 | 400 |
| 2000-05-16 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 2000-05-15 | 200 | 200 | 199 | 200 | 35,000 | 400 |
| 2000-05-12 | 195 | 200 | 195 | 200 | 9,000 | 400 |
| 2000-05-11 | 195 | 200 | 195 | 200 | 7,000 | 400 |
| 2000-05-10 | 200 | 200 | 198 | 198 | 9,000 | 396 |
| 2000-05-09 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 2000-05-08 | 206 | 206 | 200 | 200 | 14,000 | 400 |
| 2000-05-02 | 195 | 205 | 195 | 205 | 10,000 | 410 |
| 2000-05-01 | 194 | 195 | 193 | 193 | 10,000 | 386 |
| 2000-04-28 | 190 | 195 | 186 | 186 | 8,000 | 372 |
| 2000-04-27 | 190 | 190 | 185 | 185 | 24,000 | 370 |
| 2000-04-26 | 195 | 195 | 190 | 190 | 29,000 | 380 |
| 2000-04-25 | 200 | 200 | 190 | 190 | 14,000 | 380 |
| 2000-04-24 | 199 | 199 | 190 | 194 | 13,000 | 388 |
| 2000-04-21 | 200 | 200 | 200 | 200 | 31,000 | 400 |
| 2000-04-20 | 200 | 200 | 193 | 200 | 36,000 | 400 |
| 2000-04-19 | 200 | 200 | 193 | 193 | 24,000 | 386 |
| 2000-04-18 | 195 | 195 | 190 | 190 | 66,000 | 380 |
| 2000-04-17 | 205 | 205 | 195 | 195 | 36,000 | 390 |
| 2000-04-14 | 212 | 212 | 200 | 201 | 36,000 | 402 |
| 2000-04-13 | 213 | 214 | 210 | 212 | 34,000 | 424 |
| 2000-04-12 | 215 | 215 | 213 | 213 | 9,000 | 426 |
| 2000-04-11 | 216 | 216 | 213 | 216 | 11,000 | 432 |
| 2000-04-10 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2000-04-07 | 220 | 220 | 215 | 215 | 15,000 | 430 |
| 2000-04-06 | 215 | 220 | 215 | 220 | 6,000 | 440 |
| 2000-04-05 | 213 | 215 | 213 | 215 | 11,000 | 430 |
| 2000-04-04 | 213 | 214 | 213 | 213 | 6,000 | 426 |
| 2000-04-03 | 212 | 220 | 212 | 213 | 11,000 | 426 |
| 2000-03-31 | 218 | 220 | 211 | 220 | 6,000 | 440 |
| 2000-03-30 | 215 | 218 | 211 | 211 | 10,000 | 422 |
| 2000-03-29 | 215 | 220 | 215 | 215 | 7,000 | 430 |
| 2000-03-28 | 215 | 218 | 215 | 218 | 6,000 | 436 |
| 2000-03-27 | 220 | 220 | 215 | 215 | 10,000 | 430 |
| 2000-03-24 | 213 | 220 | 213 | 219 | 24,000 | 438 |
| 2000-03-23 | 218 | 218 | 218 | 218 | 6,000 | 436 |
| 2000-03-22 | 211 | 212 | 202 | 203 | 11,000 | 406 |
| 2000-03-21 | 212 | 212 | 200 | 212 | 14,000 | 424 |
| 2000-03-17 | 217 | 217 | 215 | 215 | 8,000 | 430 |
| 2000-03-16 | 218 | 218 | 218 | 218 | 8,000 | 436 |
| 2000-03-15 | 220 | 220 | 220 | 220 | 19,000 | 440 |
| 2000-03-14 | 220 | 221 | 220 | 220 | 29,000 | 440 |
| 2000-03-13 | 220 | 220 | 216 | 220 | 24,000 | 440 |
| 2000-03-10 | 211 | 220 | 211 | 220 | 11,000 | 440 |
| 2000-03-09 | 220 | 220 | 215 | 215 | 25,000 | 430 |
| 2000-03-08 | 216 | 220 | 215 | 220 | 10,000 | 440 |
| 2000-03-07 | 220 | 221 | 216 | 216 | 38,000 | 432 |
| 2000-03-06 | 215 | 220 | 215 | 220 | 32,000 | 440 |
| 2000-03-03 | 218 | 218 | 211 | 214 | 10,000 | 428 |
| 2000-03-02 | 220 | 222 | 217 | 217 | 19,000 | 434 |
| 2000-03-01 | 210 | 220 | 210 | 220 | 19,000 | 440 |
| 2000-02-29 | 206 | 210 | 205 | 210 | 17,000 | 420 |
| 2000-02-28 | 200 | 210 | 200 | 205 | 4,000 | 410 |
| 2000-02-25 | 210 | 210 | 200 | 200 | 24,000 | 400 |
| 2000-02-24 | 210 | 210 | 195 | 209 | 8,000 | 418 |
| 2000-02-23 | 195 | 196 | 195 | 195 | 12,000 | 390 |
| 2000-02-22 | 195 | 195 | 195 | 195 | 11,000 | 390 |
| 2000-02-21 | 196 | 200 | 190 | 195 | 12,000 | 390 |
| 2000-02-18 | 200 | 200 | 190 | 196 | 21,000 | 392 |
| 2000-02-17 | 205 | 205 | 201 | 201 | 11,000 | 402 |
| 2000-02-16 | 200 | 210 | 200 | 205 | 27,000 | 410 |
| 2000-02-15 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 2000-02-14 | 215 | 215 | 200 | 200 | 31,000 | 400 |
| 2000-02-10 | 215 | 219 | 215 | 217 | 42,000 | 434 |
| 2000-02-09 | 228 | 230 | 220 | 220 | 63,000 | 440 |
| 2000-02-08 | 220 | 230 | 220 | 225 | 94,000 | 450 |
| 2000-02-07 | 211 | 222 | 211 | 216 | 55,000 | 432 |
| 2000-02-04 | 210 | 220 | 210 | 212 | 43,000 | 424 |
| 2000-02-03 | 196 | 210 | 196 | 205 | 46,000 | 410 |
| 2000-02-02 | 187 | 198 | 187 | 196 | 15,000 | 392 |
| 2000-02-01 | 185 | 190 | 185 | 186 | 34,000 | 372 |
| 2000-01-31 | 180 | 183 | 180 | 183 | 25,000 | 366 |
| 2000-01-28 | 185 | 185 | 180 | 180 | 35,000 | 360 |
| 2000-01-27 | 180 | 180 | 180 | 180 | 5,000 | 360 |
| 2000-01-26 | 180 | 181 | 178 | 180 | 10,000 | 360 |
| 2000-01-25 | 185 | 185 | 180 | 180 | 9,000 | 360 |
| 2000-01-24 | 182 | 185 | 182 | 185 | 5,000 | 370 |
| 2000-01-21 | 180 | 185 | 180 | 180 | 6,000 | 360 |
| 2000-01-20 | 178 | 189 | 175 | 180 | 25,000 | 360 |
| 2000-01-19 | 176 | 182 | 176 | 182 | 15,000 | 364 |
| 2000-01-18 | 180 | 180 | 175 | 175 | 10,000 | 350 |
| 2000-01-17 | 190 | 190 | 180 | 180 | 14,000 | 360 |
| 2000-01-14 | 176 | 177 | 170 | 170 | 49,000 | 340 |
| 2000-01-13 | 175 | 175 | 170 | 170 | 48,000 | 340 |
| 2000-01-12 | 175 | 175 | 170 | 171 | 18,000 | 342 |
| 2000-01-11 | 185 | 185 | 175 | 175 | 27,000 | 350 |
| 2000-01-07 | 190 | 190 | 185 | 190 | 4,000 | 380 |
| 2000-01-06 | 190 | 193 | 190 | 193 | 12,000 | 386 |
| 2000-01-05 | 171 | 185 | 167 | 185 | 21,000 | 370 |
| 2000-01-04 | 170 | 178 | 170 | 178 | 5,000 | 356 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
