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
2001-12-281261311261315,000262
2001-12-261251251251252,000250
2001-12-2512513012412512,000250
2001-12-2113013012512517,000250
2001-12-201321321301304,000260
2001-12-1913013013013015,000260
2001-12-1812612612012518,000250
2001-12-171261261251269,000252
2001-12-141281281281282,000256
2001-12-121391391391391,000278
2001-12-111311321301304,000260
2001-12-1013714413013021,000260
2001-12-071281281281282,000256
2001-12-061261301261287,000256
2001-12-0513013012613012,000260
2001-12-041281301281307,000260
2001-11-301281291281292,000258
2001-11-291291331281335,000266
2001-11-281301301301301,000260
2001-11-271281301281307,000260
2001-11-261301301261264,000252
2001-11-221331331331333,000266
2001-11-2113013512512541,000250
2001-11-201321321291305,000260
2001-11-1912612812612821,000256
2001-11-1612512512512511,000250
2001-11-1512112212112211,000244
2001-11-1413213512912923,000258
2001-11-131351351351353,000270
2001-11-121351351351352,000270
2001-11-0914014013713720,000274
2001-11-0814014013714024,000280
2001-11-0714114114014030,000280
2001-11-0614514514414412,000288
2001-11-051451451451457,000290
2001-11-021461461461463,000292
2001-11-011501501471475,000294
2001-10-311471471471471,000294
2001-10-301471471471471,000294
2001-10-291471471471471,000294
2001-10-261481481461468,000292
2001-10-251521521521525,000304
2001-10-241461461461466,000292
2001-10-221481481461466,000292
2001-10-191461461461465,000292
2001-10-181461461461465,000292
2001-10-171481481481485,000296
2001-10-151481481461469,000292
2001-10-121471471471475,000294
2001-10-111471471471473,000294
2001-10-101451471451473,000294
2001-10-051481481481487,000296
2001-10-041481481481482,000296
2001-10-031481501481505,000300
2001-10-021501501481485,000296
2001-10-011501501501506,000300
2001-09-271451501451504,000300
2001-09-2613914513914512,000290
2001-09-251501571501546,000308
2001-09-2114114113513519,000270
2001-09-201501501501507,000300
2001-09-191481481481482,000296
2001-09-181401451401454,000290
2001-09-141541541491528,000304
2001-09-1314014114014026,000280
2001-09-1214714714014013,000280
2001-09-111601601581588,000316
2001-09-1016116116016014,000320
2001-09-071601621601628,000324
2001-09-061601611601609,000320
2001-09-051621621621624,000324
2001-09-041641641641645,000328
2001-08-311641651621657,000330
2001-08-3016516516416410,000328
2001-08-2916516616516512,000330
2001-08-281671671671674,000334
2001-08-2417217416516516,000330
2001-08-231691691681683,000336
2001-08-211701701681686,000336
2001-08-201701711701715,000342
2001-08-1717017516816832,000336
2001-08-161681701681705,000340
2001-08-151691691691691,000338
2001-08-141681681681682,000336
2001-08-1017017017017014,000340
2001-08-071721741721745,000348
2001-08-061741751741758,000350
2001-08-0317017517017214,000344
2001-08-021741741731732,000346
2001-08-011741741701746,000348
2001-07-311671671671674,000334
2001-07-3016517016517016,000340
2001-07-2716517516517512,000350
2001-07-261741741661687,000336
2001-07-251701751701755,000350
2001-07-241651751651654,000330
2001-07-2317017016516519,000330
2001-07-191711711701709,000340
2001-07-181791791721723,000344
2001-07-171721721721723,000344
2001-07-161711721711727,000344
2001-07-121801801801802,000360
2001-07-1118018017618013,000360
2001-07-1017717717517614,000352
2001-07-091791791771776,000354
2001-07-0618018017818014,000360
2001-07-0518118118018024,000360
2001-07-041821841801806,000360
2001-07-031811811811811,000362
2001-07-021851851811816,000362
2001-06-291871871811817,000362
2001-06-281881881881885,000376
2001-06-2718318918318360,000366
2001-06-261831831801808,000360
2001-06-251781841781845,000368
2001-06-2218018017817812,000356
2001-06-211841841801805,000360
2001-06-201841841821843,000368
2001-06-191801841801848,000368
2001-06-1818018518018519,000370
2001-06-151801801801802,000360
2001-06-141781871781857,000370
2001-06-131801871801879,000374
2001-06-121901901801807,000360
2001-06-111801831801836,000366
2001-06-081791801791803,000360
2001-06-0717518017517622,000352
2001-06-061801801801809,000360
2001-06-051841841831834,000366
2001-06-041831831831833,000366
2001-06-011821841821844,000368
2001-05-311831841801848,000368
2001-05-301841841831838,000366
2001-05-291871871871872,000374
2001-05-2818320018318523,000370
2001-05-2519719719019023,000380
2001-05-2418519518519554,000390
2001-05-2318518518318313,000366
2001-05-2218518518518512,000370
2001-05-211851851831839,000366
2001-05-181841851841854,000370
2001-05-171891891891891,000378
2001-05-161831831831831,000366
2001-05-1518518818318321,000366
2001-05-141861861851865,000372
2001-05-1118618918618612,000372
2001-05-101861861861862,000372
2001-05-091871901851909,000380
2001-05-0818518718318720,000374
2001-05-0718318918218945,000378
2001-05-0220120119019457,000388
2001-05-0120020019920012,000400
2001-04-2720020019619712,000394
2001-04-2619820019820021,000400
2001-04-251912001911968,000392
2001-04-2420020219019050,000380
2001-04-231901951901908,000380
2001-04-2020020019819830,000396
2001-04-1920520720020040,000400
2001-04-1819220019220037,000400
2001-04-1719019519019011,000380
2001-04-1619119719119523,000390
2001-04-1319519719019124,000382
2001-04-1219719719519523,000390
2001-04-1119519819519722,000394
2001-04-1019619619219526,000390
2001-04-091851931851907,000380
2001-04-0618418518418510,000370
2001-04-0518018418018419,000368
2001-04-041801801801807,000360
2001-04-031751801751806,000360
2001-04-021761781751787,000356
2001-03-301841841781785,000356
2001-03-291821841821826,000364
2001-03-2818318318218211,000364
2001-03-271821821821822,000364
2001-03-2617518517418522,000370
2001-03-2317417617417512,000350
2001-03-221811811721729,000344
2001-03-211741741711718,000342
2001-03-191711731711717,000342
2001-03-161721721721722,000344
2001-03-151751751711718,000342
2001-03-131701711701718,000342
2001-03-121701701691692,000338
2001-03-0917317517317513,000350
2001-03-081711731701738,000346
2001-03-0717117317017222,000344
2001-03-0617317317017015,000340
2001-03-0517317517117518,000350
2001-03-0217317317117317,000346
2001-03-0117517617217211,000344
2001-02-281741761741766,000352
2001-02-2717117517117412,000348
2001-02-261711711701707,000340
2001-02-231781781701706,000340
2001-02-221741751731736,000346
2001-02-211731751731754,000350
2001-02-201731731721739,000346
2001-02-191711751711754,000350
2001-02-1617117117117128,000342
2001-02-151701701701705,000340
2001-02-1417017017017013,000340
2001-02-131691701691708,000340
2001-02-091681691681693,000338
2001-02-0817017016816812,000336
2001-02-071681681681681,000336
2001-02-0617217216816812,000336
2001-02-051631681631685,000336
2001-02-021661661631638,000326
2001-02-011661661661662,000332
2001-01-3116616716016026,000320
2001-01-3016516716116617,000332
2001-01-2916716716116512,000330
2001-01-2616616716516712,000334
2001-01-251661661661664,000332
2001-01-2416716716116611,000332
2001-01-231671671671673,000334
2001-01-221691701671677,000334
2001-01-1915516715516710,000334
2001-01-181531551531557,000310
2001-01-1715115515115222,000304
2001-01-1615115515115517,000310
2001-01-1515515515115126,000302
2001-01-1215315515015535,000310
2001-01-111561561531537,000306
2001-01-101701701561569,000312
2001-01-091541551541555,000310
2001-01-0515715815415444,000308
2001-01-041581581571577,000314

分割・併合履歴 : [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株