4998 フマキラー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 126 | 131 | 126 | 131 | 5,000 | 262 |
| 2001-12-26 | 125 | 125 | 125 | 125 | 2,000 | 250 |
| 2001-12-25 | 125 | 130 | 124 | 125 | 12,000 | 250 |
| 2001-12-21 | 130 | 130 | 125 | 125 | 17,000 | 250 |
| 2001-12-20 | 132 | 132 | 130 | 130 | 4,000 | 260 |
| 2001-12-19 | 130 | 130 | 130 | 130 | 15,000 | 260 |
| 2001-12-18 | 126 | 126 | 120 | 125 | 18,000 | 250 |
| 2001-12-17 | 126 | 126 | 125 | 126 | 9,000 | 252 |
| 2001-12-14 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2001-12-12 | 139 | 139 | 139 | 139 | 1,000 | 278 |
| 2001-12-11 | 131 | 132 | 130 | 130 | 4,000 | 260 |
| 2001-12-10 | 137 | 144 | 130 | 130 | 21,000 | 260 |
| 2001-12-07 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2001-12-06 | 126 | 130 | 126 | 128 | 7,000 | 256 |
| 2001-12-05 | 130 | 130 | 126 | 130 | 12,000 | 260 |
| 2001-12-04 | 128 | 130 | 128 | 130 | 7,000 | 260 |
| 2001-11-30 | 128 | 129 | 128 | 129 | 2,000 | 258 |
| 2001-11-29 | 129 | 133 | 128 | 133 | 5,000 | 266 |
| 2001-11-28 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2001-11-27 | 128 | 130 | 128 | 130 | 7,000 | 260 |
| 2001-11-26 | 130 | 130 | 126 | 126 | 4,000 | 252 |
| 2001-11-22 | 133 | 133 | 133 | 133 | 3,000 | 266 |
| 2001-11-21 | 130 | 135 | 125 | 125 | 41,000 | 250 |
| 2001-11-20 | 132 | 132 | 129 | 130 | 5,000 | 260 |
| 2001-11-19 | 126 | 128 | 126 | 128 | 21,000 | 256 |
| 2001-11-16 | 125 | 125 | 125 | 125 | 11,000 | 250 |
| 2001-11-15 | 121 | 122 | 121 | 122 | 11,000 | 244 |
| 2001-11-14 | 132 | 135 | 129 | 129 | 23,000 | 258 |
| 2001-11-13 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 2001-11-12 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2001-11-09 | 140 | 140 | 137 | 137 | 20,000 | 274 |
| 2001-11-08 | 140 | 140 | 137 | 140 | 24,000 | 280 |
| 2001-11-07 | 141 | 141 | 140 | 140 | 30,000 | 280 |
| 2001-11-06 | 145 | 145 | 144 | 144 | 12,000 | 288 |
| 2001-11-05 | 145 | 145 | 145 | 145 | 7,000 | 290 |
| 2001-11-02 | 146 | 146 | 146 | 146 | 3,000 | 292 |
| 2001-11-01 | 150 | 150 | 147 | 147 | 5,000 | 294 |
| 2001-10-31 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2001-10-30 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2001-10-29 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2001-10-26 | 148 | 148 | 146 | 146 | 8,000 | 292 |
| 2001-10-25 | 152 | 152 | 152 | 152 | 5,000 | 304 |
| 2001-10-24 | 146 | 146 | 146 | 146 | 6,000 | 292 |
| 2001-10-22 | 148 | 148 | 146 | 146 | 6,000 | 292 |
| 2001-10-19 | 146 | 146 | 146 | 146 | 5,000 | 292 |
| 2001-10-18 | 146 | 146 | 146 | 146 | 5,000 | 292 |
| 2001-10-17 | 148 | 148 | 148 | 148 | 5,000 | 296 |
| 2001-10-15 | 148 | 148 | 146 | 146 | 9,000 | 292 |
| 2001-10-12 | 147 | 147 | 147 | 147 | 5,000 | 294 |
| 2001-10-11 | 147 | 147 | 147 | 147 | 3,000 | 294 |
| 2001-10-10 | 145 | 147 | 145 | 147 | 3,000 | 294 |
| 2001-10-05 | 148 | 148 | 148 | 148 | 7,000 | 296 |
| 2001-10-04 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2001-10-03 | 148 | 150 | 148 | 150 | 5,000 | 300 |
| 2001-10-02 | 150 | 150 | 148 | 148 | 5,000 | 296 |
| 2001-10-01 | 150 | 150 | 150 | 150 | 6,000 | 300 |
| 2001-09-27 | 145 | 150 | 145 | 150 | 4,000 | 300 |
| 2001-09-26 | 139 | 145 | 139 | 145 | 12,000 | 290 |
| 2001-09-25 | 150 | 157 | 150 | 154 | 6,000 | 308 |
| 2001-09-21 | 141 | 141 | 135 | 135 | 19,000 | 270 |
| 2001-09-20 | 150 | 150 | 150 | 150 | 7,000 | 300 |
| 2001-09-19 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2001-09-18 | 140 | 145 | 140 | 145 | 4,000 | 290 |
| 2001-09-14 | 154 | 154 | 149 | 152 | 8,000 | 304 |
| 2001-09-13 | 140 | 141 | 140 | 140 | 26,000 | 280 |
| 2001-09-12 | 147 | 147 | 140 | 140 | 13,000 | 280 |
| 2001-09-11 | 160 | 160 | 158 | 158 | 8,000 | 316 |
| 2001-09-10 | 161 | 161 | 160 | 160 | 14,000 | 320 |
| 2001-09-07 | 160 | 162 | 160 | 162 | 8,000 | 324 |
| 2001-09-06 | 160 | 161 | 160 | 160 | 9,000 | 320 |
| 2001-09-05 | 162 | 162 | 162 | 162 | 4,000 | 324 |
| 2001-09-04 | 164 | 164 | 164 | 164 | 5,000 | 328 |
| 2001-08-31 | 164 | 165 | 162 | 165 | 7,000 | 330 |
| 2001-08-30 | 165 | 165 | 164 | 164 | 10,000 | 328 |
| 2001-08-29 | 165 | 166 | 165 | 165 | 12,000 | 330 |
| 2001-08-28 | 167 | 167 | 167 | 167 | 4,000 | 334 |
| 2001-08-24 | 172 | 174 | 165 | 165 | 16,000 | 330 |
| 2001-08-23 | 169 | 169 | 168 | 168 | 3,000 | 336 |
| 2001-08-21 | 170 | 170 | 168 | 168 | 6,000 | 336 |
| 2001-08-20 | 170 | 171 | 170 | 171 | 5,000 | 342 |
| 2001-08-17 | 170 | 175 | 168 | 168 | 32,000 | 336 |
| 2001-08-16 | 168 | 170 | 168 | 170 | 5,000 | 340 |
| 2001-08-15 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2001-08-14 | 168 | 168 | 168 | 168 | 2,000 | 336 |
| 2001-08-10 | 170 | 170 | 170 | 170 | 14,000 | 340 |
| 2001-08-07 | 172 | 174 | 172 | 174 | 5,000 | 348 |
| 2001-08-06 | 174 | 175 | 174 | 175 | 8,000 | 350 |
| 2001-08-03 | 170 | 175 | 170 | 172 | 14,000 | 344 |
| 2001-08-02 | 174 | 174 | 173 | 173 | 2,000 | 346 |
| 2001-08-01 | 174 | 174 | 170 | 174 | 6,000 | 348 |
| 2001-07-31 | 167 | 167 | 167 | 167 | 4,000 | 334 |
| 2001-07-30 | 165 | 170 | 165 | 170 | 16,000 | 340 |
| 2001-07-27 | 165 | 175 | 165 | 175 | 12,000 | 350 |
| 2001-07-26 | 174 | 174 | 166 | 168 | 7,000 | 336 |
| 2001-07-25 | 170 | 175 | 170 | 175 | 5,000 | 350 |
| 2001-07-24 | 165 | 175 | 165 | 165 | 4,000 | 330 |
| 2001-07-23 | 170 | 170 | 165 | 165 | 19,000 | 330 |
| 2001-07-19 | 171 | 171 | 170 | 170 | 9,000 | 340 |
| 2001-07-18 | 179 | 179 | 172 | 172 | 3,000 | 344 |
| 2001-07-17 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 2001-07-16 | 171 | 172 | 171 | 172 | 7,000 | 344 |
| 2001-07-12 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2001-07-11 | 180 | 180 | 176 | 180 | 13,000 | 360 |
| 2001-07-10 | 177 | 177 | 175 | 176 | 14,000 | 352 |
| 2001-07-09 | 179 | 179 | 177 | 177 | 6,000 | 354 |
| 2001-07-06 | 180 | 180 | 178 | 180 | 14,000 | 360 |
| 2001-07-05 | 181 | 181 | 180 | 180 | 24,000 | 360 |
| 2001-07-04 | 182 | 184 | 180 | 180 | 6,000 | 360 |
| 2001-07-03 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2001-07-02 | 185 | 185 | 181 | 181 | 6,000 | 362 |
| 2001-06-29 | 187 | 187 | 181 | 181 | 7,000 | 362 |
| 2001-06-28 | 188 | 188 | 188 | 188 | 5,000 | 376 |
| 2001-06-27 | 183 | 189 | 183 | 183 | 60,000 | 366 |
| 2001-06-26 | 183 | 183 | 180 | 180 | 8,000 | 360 |
| 2001-06-25 | 178 | 184 | 178 | 184 | 5,000 | 368 |
| 2001-06-22 | 180 | 180 | 178 | 178 | 12,000 | 356 |
| 2001-06-21 | 184 | 184 | 180 | 180 | 5,000 | 360 |
| 2001-06-20 | 184 | 184 | 182 | 184 | 3,000 | 368 |
| 2001-06-19 | 180 | 184 | 180 | 184 | 8,000 | 368 |
| 2001-06-18 | 180 | 185 | 180 | 185 | 19,000 | 370 |
| 2001-06-15 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2001-06-14 | 178 | 187 | 178 | 185 | 7,000 | 370 |
| 2001-06-13 | 180 | 187 | 180 | 187 | 9,000 | 374 |
| 2001-06-12 | 190 | 190 | 180 | 180 | 7,000 | 360 |
| 2001-06-11 | 180 | 183 | 180 | 183 | 6,000 | 366 |
| 2001-06-08 | 179 | 180 | 179 | 180 | 3,000 | 360 |
| 2001-06-07 | 175 | 180 | 175 | 176 | 22,000 | 352 |
| 2001-06-06 | 180 | 180 | 180 | 180 | 9,000 | 360 |
| 2001-06-05 | 184 | 184 | 183 | 183 | 4,000 | 366 |
| 2001-06-04 | 183 | 183 | 183 | 183 | 3,000 | 366 |
| 2001-06-01 | 182 | 184 | 182 | 184 | 4,000 | 368 |
| 2001-05-31 | 183 | 184 | 180 | 184 | 8,000 | 368 |
| 2001-05-30 | 184 | 184 | 183 | 183 | 8,000 | 366 |
| 2001-05-29 | 187 | 187 | 187 | 187 | 2,000 | 374 |
| 2001-05-28 | 183 | 200 | 183 | 185 | 23,000 | 370 |
| 2001-05-25 | 197 | 197 | 190 | 190 | 23,000 | 380 |
| 2001-05-24 | 185 | 195 | 185 | 195 | 54,000 | 390 |
| 2001-05-23 | 185 | 185 | 183 | 183 | 13,000 | 366 |
| 2001-05-22 | 185 | 185 | 185 | 185 | 12,000 | 370 |
| 2001-05-21 | 185 | 185 | 183 | 183 | 9,000 | 366 |
| 2001-05-18 | 184 | 185 | 184 | 185 | 4,000 | 370 |
| 2001-05-17 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2001-05-16 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2001-05-15 | 185 | 188 | 183 | 183 | 21,000 | 366 |
| 2001-05-14 | 186 | 186 | 185 | 186 | 5,000 | 372 |
| 2001-05-11 | 186 | 189 | 186 | 186 | 12,000 | 372 |
| 2001-05-10 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2001-05-09 | 187 | 190 | 185 | 190 | 9,000 | 380 |
| 2001-05-08 | 185 | 187 | 183 | 187 | 20,000 | 374 |
| 2001-05-07 | 183 | 189 | 182 | 189 | 45,000 | 378 |
| 2001-05-02 | 201 | 201 | 190 | 194 | 57,000 | 388 |
| 2001-05-01 | 200 | 200 | 199 | 200 | 12,000 | 400 |
| 2001-04-27 | 200 | 200 | 196 | 197 | 12,000 | 394 |
| 2001-04-26 | 198 | 200 | 198 | 200 | 21,000 | 400 |
| 2001-04-25 | 191 | 200 | 191 | 196 | 8,000 | 392 |
| 2001-04-24 | 200 | 202 | 190 | 190 | 50,000 | 380 |
| 2001-04-23 | 190 | 195 | 190 | 190 | 8,000 | 380 |
| 2001-04-20 | 200 | 200 | 198 | 198 | 30,000 | 396 |
| 2001-04-19 | 205 | 207 | 200 | 200 | 40,000 | 400 |
| 2001-04-18 | 192 | 200 | 192 | 200 | 37,000 | 400 |
| 2001-04-17 | 190 | 195 | 190 | 190 | 11,000 | 380 |
| 2001-04-16 | 191 | 197 | 191 | 195 | 23,000 | 390 |
| 2001-04-13 | 195 | 197 | 190 | 191 | 24,000 | 382 |
| 2001-04-12 | 197 | 197 | 195 | 195 | 23,000 | 390 |
| 2001-04-11 | 195 | 198 | 195 | 197 | 22,000 | 394 |
| 2001-04-10 | 196 | 196 | 192 | 195 | 26,000 | 390 |
| 2001-04-09 | 185 | 193 | 185 | 190 | 7,000 | 380 |
| 2001-04-06 | 184 | 185 | 184 | 185 | 10,000 | 370 |
| 2001-04-05 | 180 | 184 | 180 | 184 | 19,000 | 368 |
| 2001-04-04 | 180 | 180 | 180 | 180 | 7,000 | 360 |
| 2001-04-03 | 175 | 180 | 175 | 180 | 6,000 | 360 |
| 2001-04-02 | 176 | 178 | 175 | 178 | 7,000 | 356 |
| 2001-03-30 | 184 | 184 | 178 | 178 | 5,000 | 356 |
| 2001-03-29 | 182 | 184 | 182 | 182 | 6,000 | 364 |
| 2001-03-28 | 183 | 183 | 182 | 182 | 11,000 | 364 |
| 2001-03-27 | 182 | 182 | 182 | 182 | 2,000 | 364 |
| 2001-03-26 | 175 | 185 | 174 | 185 | 22,000 | 370 |
| 2001-03-23 | 174 | 176 | 174 | 175 | 12,000 | 350 |
| 2001-03-22 | 181 | 181 | 172 | 172 | 9,000 | 344 |
| 2001-03-21 | 174 | 174 | 171 | 171 | 8,000 | 342 |
| 2001-03-19 | 171 | 173 | 171 | 171 | 7,000 | 342 |
| 2001-03-16 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2001-03-15 | 175 | 175 | 171 | 171 | 8,000 | 342 |
| 2001-03-13 | 170 | 171 | 170 | 171 | 8,000 | 342 |
| 2001-03-12 | 170 | 170 | 169 | 169 | 2,000 | 338 |
| 2001-03-09 | 173 | 175 | 173 | 175 | 13,000 | 350 |
| 2001-03-08 | 171 | 173 | 170 | 173 | 8,000 | 346 |
| 2001-03-07 | 171 | 173 | 170 | 172 | 22,000 | 344 |
| 2001-03-06 | 173 | 173 | 170 | 170 | 15,000 | 340 |
| 2001-03-05 | 173 | 175 | 171 | 175 | 18,000 | 350 |
| 2001-03-02 | 173 | 173 | 171 | 173 | 17,000 | 346 |
| 2001-03-01 | 175 | 176 | 172 | 172 | 11,000 | 344 |
| 2001-02-28 | 174 | 176 | 174 | 176 | 6,000 | 352 |
| 2001-02-27 | 171 | 175 | 171 | 174 | 12,000 | 348 |
| 2001-02-26 | 171 | 171 | 170 | 170 | 7,000 | 340 |
| 2001-02-23 | 178 | 178 | 170 | 170 | 6,000 | 340 |
| 2001-02-22 | 174 | 175 | 173 | 173 | 6,000 | 346 |
| 2001-02-21 | 173 | 175 | 173 | 175 | 4,000 | 350 |
| 2001-02-20 | 173 | 173 | 172 | 173 | 9,000 | 346 |
| 2001-02-19 | 171 | 175 | 171 | 175 | 4,000 | 350 |
| 2001-02-16 | 171 | 171 | 171 | 171 | 28,000 | 342 |
| 2001-02-15 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2001-02-14 | 170 | 170 | 170 | 170 | 13,000 | 340 |
| 2001-02-13 | 169 | 170 | 169 | 170 | 8,000 | 340 |
| 2001-02-09 | 168 | 169 | 168 | 169 | 3,000 | 338 |
| 2001-02-08 | 170 | 170 | 168 | 168 | 12,000 | 336 |
| 2001-02-07 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 2001-02-06 | 172 | 172 | 168 | 168 | 12,000 | 336 |
| 2001-02-05 | 163 | 168 | 163 | 168 | 5,000 | 336 |
| 2001-02-02 | 166 | 166 | 163 | 163 | 8,000 | 326 |
| 2001-02-01 | 166 | 166 | 166 | 166 | 2,000 | 332 |
| 2001-01-31 | 166 | 167 | 160 | 160 | 26,000 | 320 |
| 2001-01-30 | 165 | 167 | 161 | 166 | 17,000 | 332 |
| 2001-01-29 | 167 | 167 | 161 | 165 | 12,000 | 330 |
| 2001-01-26 | 166 | 167 | 165 | 167 | 12,000 | 334 |
| 2001-01-25 | 166 | 166 | 166 | 166 | 4,000 | 332 |
| 2001-01-24 | 167 | 167 | 161 | 166 | 11,000 | 332 |
| 2001-01-23 | 167 | 167 | 167 | 167 | 3,000 | 334 |
| 2001-01-22 | 169 | 170 | 167 | 167 | 7,000 | 334 |
| 2001-01-19 | 155 | 167 | 155 | 167 | 10,000 | 334 |
| 2001-01-18 | 153 | 155 | 153 | 155 | 7,000 | 310 |
| 2001-01-17 | 151 | 155 | 151 | 152 | 22,000 | 304 |
| 2001-01-16 | 151 | 155 | 151 | 155 | 17,000 | 310 |
| 2001-01-15 | 155 | 155 | 151 | 151 | 26,000 | 302 |
| 2001-01-12 | 153 | 155 | 150 | 155 | 35,000 | 310 |
| 2001-01-11 | 156 | 156 | 153 | 153 | 7,000 | 306 |
| 2001-01-10 | 170 | 170 | 156 | 156 | 9,000 | 312 |
| 2001-01-09 | 154 | 155 | 154 | 155 | 5,000 | 310 |
| 2001-01-05 | 157 | 158 | 154 | 154 | 44,000 | 308 |
| 2001-01-04 | 158 | 158 | 157 | 157 | 7,000 | 314 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
