4998 フマキラー(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 139 | 155 | 138 | 155 | 44,000 | 310 |
| 2002-12-27 | 135 | 137 | 133 | 135 | 9,000 | 270 |
| 2002-12-26 | 130 | 130 | 128 | 128 | 8,000 | 256 |
| 2002-12-25 | 128 | 128 | 128 | 128 | 32,000 | 256 |
| 2002-12-24 | 134 | 134 | 126 | 129 | 48,000 | 258 |
| 2002-12-20 | 131 | 140 | 131 | 133 | 116,000 | 266 |
| 2002-12-19 | 129 | 138 | 129 | 138 | 149,000 | 276 |
| 2002-12-18 | 129 | 142 | 123 | 139 | 108,000 | 278 |
| 2002-12-17 | 141 | 145 | 139 | 139 | 46,000 | 278 |
| 2002-12-16 | 146 | 149 | 144 | 144 | 40,000 | 288 |
| 2002-12-13 | 146 | 149 | 145 | 149 | 67,000 | 298 |
| 2002-12-12 | 147 | 154 | 146 | 154 | 116,000 | 308 |
| 2002-12-11 | 151 | 151 | 147 | 147 | 39,000 | 294 |
| 2002-12-10 | 155 | 155 | 149 | 151 | 23,000 | 302 |
| 2002-12-09 | 146 | 150 | 146 | 150 | 23,000 | 300 |
| 2002-12-06 | 149 | 154 | 145 | 148 | 97,000 | 296 |
| 2002-12-05 | 150 | 153 | 148 | 149 | 72,000 | 298 |
| 2002-12-04 | 157 | 157 | 148 | 154 | 51,000 | 308 |
| 2002-12-03 | 146 | 163 | 145 | 163 | 169,000 | 326 |
| 2002-12-02 | 151 | 155 | 150 | 151 | 40,000 | 302 |
| 2002-11-29 | 160 | 160 | 150 | 156 | 125,000 | 312 |
| 2002-11-28 | 160 | 162 | 156 | 162 | 194,000 | 324 |
| 2002-11-27 | 150 | 170 | 149 | 160 | 348,000 | 320 |
| 2002-11-26 | 150 | 154 | 148 | 154 | 39,000 | 308 |
| 2002-11-25 | 152 | 155 | 147 | 151 | 41,000 | 302 |
| 2002-11-22 | 148 | 155 | 143 | 153 | 223,000 | 306 |
| 2002-11-21 | 148 | 158 | 148 | 150 | 90,000 | 300 |
| 2002-11-20 | 145 | 148 | 139 | 145 | 130,000 | 290 |
| 2002-11-19 | 144 | 148 | 141 | 142 | 320,000 | 284 |
| 2002-11-18 | 156 | 160 | 146 | 149 | 434,000 | 298 |
| 2002-11-15 | 170 | 173 | 161 | 165 | 490,000 | 330 |
| 2002-11-14 | 191 | 191 | 170 | 175 | 803,000 | 350 |
| 2002-11-13 | 171 | 193 | 166 | 185 | 1,102,000 | 370 |
| 2002-11-12 | 170 | 170 | 162 | 167 | 189,000 | 334 |
| 2002-11-11 | 179 | 179 | 168 | 170 | 285,000 | 340 |
| 2002-11-08 | 175 | 187 | 171 | 175 | 555,000 | 350 |
| 2002-11-07 | 157 | 176 | 147 | 170 | 256,000 | 340 |
| 2002-11-06 | 160 | 160 | 152 | 154 | 146,000 | 308 |
| 2002-11-05 | 161 | 163 | 154 | 161 | 317,000 | 322 |
| 2002-11-01 | 157 | 170 | 157 | 169 | 532,000 | 338 |
| 2002-10-31 | 145 | 155 | 138 | 155 | 151,000 | 310 |
| 2002-10-30 | 132 | 149 | 132 | 143 | 138,000 | 286 |
| 2002-10-29 | 132 | 134 | 129 | 134 | 46,000 | 268 |
| 2002-10-28 | 135 | 137 | 131 | 134 | 137,000 | 268 |
| 2002-10-25 | 119 | 150 | 119 | 150 | 191,000 | 300 |
| 2002-10-24 | 115 | 118 | 113 | 113 | 12,000 | 226 |
| 2002-10-23 | 110 | 111 | 110 | 111 | 6,000 | 222 |
| 2002-10-22 | 117 | 117 | 111 | 111 | 7,000 | 222 |
| 2002-10-21 | 115 | 118 | 115 | 118 | 10,000 | 236 |
| 2002-10-18 | 112 | 112 | 110 | 110 | 7,000 | 220 |
| 2002-10-17 | 110 | 110 | 110 | 110 | 6,000 | 220 |
| 2002-10-16 | 112 | 112 | 112 | 112 | 1,000 | 224 |
| 2002-10-15 | 106 | 118 | 106 | 113 | 10,000 | 226 |
| 2002-10-11 | 105 | 110 | 105 | 110 | 9,000 | 220 |
| 2002-10-10 | 117 | 117 | 110 | 112 | 21,000 | 224 |
| 2002-10-09 | 110 | 116 | 110 | 111 | 16,000 | 222 |
| 2002-10-08 | 115 | 115 | 110 | 115 | 38,000 | 230 |
| 2002-10-07 | 114 | 114 | 111 | 111 | 12,000 | 222 |
| 2002-10-04 | 108 | 114 | 108 | 114 | 11,000 | 228 |
| 2002-10-03 | 108 | 108 | 108 | 108 | 1,000 | 216 |
| 2002-10-01 | 107 | 112 | 107 | 112 | 6,000 | 224 |
| 2002-09-30 | 106 | 106 | 106 | 106 | 5,000 | 212 |
| 2002-09-27 | 110 | 114 | 110 | 114 | 19,000 | 228 |
| 2002-09-26 | 118 | 118 | 114 | 114 | 14,000 | 228 |
| 2002-09-25 | 106 | 106 | 101 | 101 | 21,000 | 202 |
| 2002-09-24 | 105 | 105 | 103 | 103 | 10,000 | 206 |
| 2002-09-20 | 104 | 105 | 104 | 105 | 7,000 | 210 |
| 2002-09-19 | 102 | 105 | 102 | 105 | 9,000 | 210 |
| 2002-09-18 | 107 | 107 | 100 | 107 | 19,000 | 214 |
| 2002-09-17 | 109 | 109 | 108 | 108 | 11,000 | 216 |
| 2002-09-13 | 110 | 110 | 110 | 110 | 11,000 | 220 |
| 2002-09-12 | 110 | 111 | 110 | 110 | 32,000 | 220 |
| 2002-09-11 | 111 | 112 | 111 | 112 | 8,000 | 224 |
| 2002-09-10 | 110 | 114 | 110 | 114 | 14,000 | 228 |
| 2002-09-09 | 115 | 115 | 114 | 114 | 3,000 | 228 |
| 2002-09-06 | 117 | 117 | 113 | 113 | 15,000 | 226 |
| 2002-09-05 | 120 | 120 | 120 | 120 | 3,000 | 240 |
| 2002-09-04 | 123 | 123 | 120 | 120 | 13,000 | 240 |
| 2002-09-03 | 125 | 125 | 124 | 124 | 2,000 | 248 |
| 2002-09-02 | 130 | 130 | 123 | 125 | 17,000 | 250 |
| 2002-08-30 | 125 | 131 | 125 | 131 | 12,000 | 262 |
| 2002-08-29 | 125 | 130 | 125 | 128 | 6,000 | 256 |
| 2002-08-28 | 130 | 131 | 125 | 125 | 34,000 | 250 |
| 2002-08-27 | 117 | 120 | 117 | 120 | 3,000 | 240 |
| 2002-08-26 | 115 | 116 | 115 | 116 | 8,000 | 232 |
| 2002-08-23 | 129 | 129 | 121 | 121 | 13,000 | 242 |
| 2002-08-22 | 121 | 130 | 121 | 130 | 35,000 | 260 |
| 2002-08-21 | 118 | 136 | 118 | 136 | 25,000 | 272 |
| 2002-08-20 | 120 | 120 | 119 | 119 | 10,000 | 238 |
| 2002-08-19 | 120 | 120 | 119 | 119 | 13,000 | 238 |
| 2002-08-16 | 117 | 120 | 117 | 120 | 5,000 | 240 |
| 2002-08-15 | 118 | 118 | 116 | 116 | 5,000 | 232 |
| 2002-08-14 | 112 | 118 | 112 | 116 | 9,000 | 232 |
| 2002-08-13 | 120 | 120 | 120 | 120 | 1,000 | 240 |
| 2002-08-12 | 121 | 121 | 120 | 120 | 6,000 | 240 |
| 2002-08-09 | 120 | 121 | 120 | 121 | 9,000 | 242 |
| 2002-08-08 | 119 | 121 | 119 | 121 | 10,000 | 242 |
| 2002-08-07 | 122 | 122 | 120 | 120 | 15,000 | 240 |
| 2002-08-06 | 123 | 123 | 123 | 123 | 9,000 | 246 |
| 2002-08-05 | 124 | 124 | 123 | 123 | 7,000 | 246 |
| 2002-08-02 | 123 | 124 | 123 | 123 | 10,000 | 246 |
| 2002-08-01 | 125 | 125 | 122 | 123 | 8,000 | 246 |
| 2002-07-31 | 122 | 122 | 122 | 122 | 6,000 | 244 |
| 2002-07-30 | 122 | 123 | 121 | 122 | 13,000 | 244 |
| 2002-07-29 | 121 | 122 | 121 | 122 | 4,000 | 244 |
| 2002-07-26 | 128 | 130 | 128 | 130 | 13,000 | 260 |
| 2002-07-25 | 129 | 129 | 128 | 128 | 5,000 | 256 |
| 2002-07-24 | 124 | 124 | 123 | 123 | 4,000 | 246 |
| 2002-07-23 | 121 | 122 | 121 | 122 | 9,000 | 244 |
| 2002-07-22 | 126 | 126 | 123 | 124 | 7,000 | 248 |
| 2002-07-19 | 129 | 129 | 126 | 127 | 7,000 | 254 |
| 2002-07-18 | 127 | 128 | 127 | 128 | 4,000 | 256 |
| 2002-07-17 | 130 | 130 | 127 | 127 | 14,000 | 254 |
| 2002-07-16 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 2002-07-15 | 129 | 130 | 129 | 130 | 8,000 | 260 |
| 2002-07-12 | 129 | 129 | 129 | 129 | 4,000 | 258 |
| 2002-07-11 | 130 | 133 | 130 | 133 | 3,000 | 266 |
| 2002-07-10 | 134 | 134 | 128 | 129 | 16,000 | 258 |
| 2002-07-09 | 131 | 133 | 128 | 128 | 12,000 | 256 |
| 2002-07-08 | 130 | 132 | 130 | 132 | 6,000 | 264 |
| 2002-07-05 | 128 | 128 | 128 | 128 | 5,000 | 256 |
| 2002-07-04 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2002-07-03 | 128 | 128 | 128 | 128 | 3,000 | 256 |
| 2002-07-02 | 128 | 128 | 128 | 128 | 4,000 | 256 |
| 2002-07-01 | 128 | 128 | 128 | 128 | 6,000 | 256 |
| 2002-06-28 | 127 | 128 | 127 | 128 | 7,000 | 256 |
| 2002-06-27 | 126 | 135 | 126 | 135 | 6,000 | 270 |
| 2002-06-26 | 127 | 127 | 126 | 126 | 16,000 | 252 |
| 2002-06-25 | 127 | 127 | 127 | 127 | 11,000 | 254 |
| 2002-06-24 | 126 | 126 | 126 | 126 | 8,000 | 252 |
| 2002-06-21 | 126 | 126 | 125 | 125 | 23,000 | 250 |
| 2002-06-20 | 131 | 131 | 126 | 126 | 5,000 | 252 |
| 2002-06-19 | 126 | 126 | 126 | 126 | 5,000 | 252 |
| 2002-06-18 | 130 | 130 | 125 | 125 | 3,000 | 250 |
| 2002-06-17 | 130 | 130 | 130 | 130 | 4,000 | 260 |
| 2002-06-14 | 130 | 132 | 130 | 132 | 24,000 | 264 |
| 2002-06-13 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2002-06-12 | 132 | 132 | 132 | 132 | 1,000 | 264 |
| 2002-06-11 | 134 | 134 | 130 | 130 | 10,000 | 260 |
| 2002-06-10 | 135 | 135 | 134 | 135 | 4,000 | 270 |
| 2002-06-07 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2002-06-06 | 136 | 136 | 135 | 135 | 9,000 | 270 |
| 2002-06-05 | 138 | 138 | 135 | 135 | 5,000 | 270 |
| 2002-06-04 | 135 | 138 | 135 | 138 | 7,000 | 276 |
| 2002-06-03 | 138 | 138 | 138 | 138 | 1,000 | 276 |
| 2002-05-31 | 135 | 138 | 135 | 138 | 4,000 | 276 |
| 2002-05-30 | 135 | 138 | 135 | 135 | 12,000 | 270 |
| 2002-05-29 | 137 | 137 | 137 | 137 | 7,000 | 274 |
| 2002-05-28 | 136 | 137 | 136 | 137 | 8,000 | 274 |
| 2002-05-27 | 135 | 135 | 135 | 135 | 9,000 | 270 |
| 2002-05-24 | 140 | 140 | 130 | 135 | 30,000 | 270 |
| 2002-05-23 | 125 | 130 | 125 | 130 | 7,000 | 260 |
| 2002-05-22 | 128 | 132 | 122 | 122 | 29,000 | 244 |
| 2002-05-21 | 128 | 128 | 126 | 126 | 22,000 | 252 |
| 2002-05-20 | 127 | 127 | 127 | 127 | 2,000 | 254 |
| 2002-05-17 | 127 | 130 | 127 | 130 | 4,000 | 260 |
| 2002-05-16 | 127 | 127 | 126 | 126 | 7,000 | 252 |
| 2002-05-15 | 128 | 128 | 128 | 128 | 7,000 | 256 |
| 2002-05-14 | 128 | 128 | 128 | 128 | 5,000 | 256 |
| 2002-05-13 | 130 | 130 | 128 | 128 | 8,000 | 256 |
| 2002-05-10 | 134 | 134 | 130 | 130 | 5,000 | 260 |
| 2002-05-09 | 130 | 133 | 130 | 133 | 16,000 | 266 |
| 2002-05-08 | 133 | 133 | 132 | 132 | 3,000 | 264 |
| 2002-05-07 | 130 | 134 | 130 | 134 | 13,000 | 268 |
| 2002-05-02 | 130 | 134 | 130 | 130 | 14,000 | 260 |
| 2002-05-01 | 132 | 132 | 130 | 130 | 8,000 | 260 |
| 2002-04-30 | 135 | 135 | 135 | 135 | 3,000 | 270 |
| 2002-04-26 | 135 | 135 | 135 | 135 | 6,000 | 270 |
| 2002-04-25 | 135 | 136 | 132 | 133 | 27,000 | 266 |
| 2002-04-24 | 135 | 135 | 132 | 132 | 17,000 | 264 |
| 2002-04-23 | 135 | 135 | 135 | 135 | 2,000 | 270 |
| 2002-04-22 | 138 | 138 | 135 | 135 | 13,000 | 270 |
| 2002-04-19 | 135 | 137 | 135 | 136 | 11,000 | 272 |
| 2002-04-18 | 135 | 135 | 135 | 135 | 10,000 | 270 |
| 2002-04-17 | 136 | 138 | 135 | 135 | 13,000 | 270 |
| 2002-04-16 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2002-04-15 | 136 | 136 | 136 | 136 | 4,000 | 272 |
| 2002-04-12 | 138 | 138 | 136 | 136 | 6,000 | 272 |
| 2002-04-11 | 138 | 138 | 137 | 137 | 6,000 | 274 |
| 2002-04-10 | 141 | 141 | 135 | 135 | 3,000 | 270 |
| 2002-04-09 | 138 | 140 | 138 | 139 | 9,000 | 278 |
| 2002-04-08 | 136 | 136 | 132 | 132 | 4,000 | 264 |
| 2002-04-05 | 135 | 136 | 135 | 135 | 9,000 | 270 |
| 2002-04-04 | 135 | 135 | 132 | 132 | 9,000 | 264 |
| 2002-04-03 | 133 | 133 | 133 | 133 | 16,000 | 266 |
| 2002-04-02 | 134 | 135 | 132 | 135 | 5,000 | 270 |
| 2002-03-29 | 131 | 136 | 131 | 136 | 15,000 | 272 |
| 2002-03-28 | 132 | 132 | 130 | 130 | 6,000 | 260 |
| 2002-03-27 | 130 | 132 | 130 | 132 | 13,000 | 264 |
| 2002-03-26 | 134 | 134 | 131 | 131 | 5,000 | 262 |
| 2002-03-25 | 135 | 135 | 133 | 135 | 10,000 | 270 |
| 2002-03-22 | 133 | 139 | 133 | 139 | 15,000 | 278 |
| 2002-03-20 | 137 | 137 | 133 | 133 | 15,000 | 266 |
| 2002-03-19 | 134 | 135 | 133 | 133 | 7,000 | 266 |
| 2002-03-15 | 137 | 137 | 133 | 133 | 4,000 | 266 |
| 2002-03-14 | 137 | 137 | 131 | 131 | 13,000 | 262 |
| 2002-03-13 | 137 | 139 | 137 | 137 | 7,000 | 274 |
| 2002-03-12 | 139 | 141 | 132 | 136 | 13,000 | 272 |
| 2002-03-11 | 135 | 141 | 135 | 141 | 13,000 | 282 |
| 2002-03-08 | 136 | 136 | 136 | 136 | 2,000 | 272 |
| 2002-03-07 | 135 | 136 | 135 | 136 | 5,000 | 272 |
| 2002-03-06 | 132 | 133 | 132 | 133 | 3,000 | 266 |
| 2002-03-05 | 137 | 137 | 131 | 132 | 20,000 | 264 |
| 2002-03-04 | 137 | 137 | 137 | 137 | 2,000 | 274 |
| 2002-03-01 | 130 | 130 | 130 | 130 | 8,000 | 260 |
| 2002-02-28 | 128 | 132 | 128 | 132 | 13,000 | 264 |
| 2002-02-27 | 128 | 128 | 128 | 128 | 2,000 | 256 |
| 2002-02-25 | 132 | 132 | 132 | 132 | 7,000 | 264 |
| 2002-02-20 | 126 | 130 | 126 | 126 | 16,000 | 252 |
| 2002-02-19 | 125 | 130 | 125 | 130 | 15,000 | 260 |
| 2002-02-18 | 126 | 126 | 126 | 126 | 2,000 | 252 |
| 2002-02-15 | 125 | 126 | 125 | 126 | 3,000 | 252 |
| 2002-02-14 | 125 | 125 | 125 | 125 | 5,000 | 250 |
| 2002-02-13 | 125 | 125 | 125 | 125 | 1,000 | 250 |
| 2002-02-08 | 124 | 124 | 124 | 124 | 4,000 | 248 |
| 2002-02-06 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2002-02-05 | 125 | 125 | 125 | 125 | 8,000 | 250 |
| 2002-02-04 | 128 | 128 | 124 | 124 | 9,000 | 248 |
| 2002-02-01 | 126 | 127 | 126 | 127 | 6,000 | 254 |
| 2002-01-31 | 129 | 129 | 125 | 127 | 21,000 | 254 |
| 2002-01-30 | 126 | 130 | 126 | 129 | 8,000 | 258 |
| 2002-01-29 | 125 | 130 | 125 | 130 | 7,000 | 260 |
| 2002-01-25 | 130 | 130 | 124 | 130 | 28,000 | 260 |
| 2002-01-24 | 126 | 127 | 126 | 127 | 3,000 | 254 |
| 2002-01-23 | 125 | 125 | 125 | 125 | 3,000 | 250 |
| 2002-01-22 | 128 | 130 | 125 | 130 | 5,000 | 260 |
| 2002-01-21 | 129 | 129 | 125 | 125 | 10,000 | 250 |
| 2002-01-18 | 129 | 129 | 129 | 129 | 7,000 | 258 |
| 2002-01-17 | 131 | 131 | 129 | 129 | 6,000 | 258 |
| 2002-01-16 | 131 | 131 | 131 | 131 | 3,000 | 262 |
| 2002-01-15 | 131 | 131 | 129 | 129 | 8,000 | 258 |
| 2002-01-11 | 131 | 131 | 131 | 131 | 3,000 | 262 |
| 2002-01-10 | 131 | 131 | 131 | 131 | 6,000 | 262 |
| 2002-01-09 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2002-01-08 | 132 | 132 | 130 | 130 | 5,000 | 260 |
| 2002-01-07 | 128 | 128 | 128 | 128 | 1,000 | 256 |
| 2002-01-04 | 132 | 132 | 127 | 127 | 6,000 | 254 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
