4998 フマキラー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 133 | 135 | 133 | 134 | 11,000 | 268 |
| 2003-12-29 | 138 | 138 | 132 | 135 | 34,000 | 270 |
| 2003-12-26 | 133 | 137 | 131 | 137 | 12,000 | 274 |
| 2003-12-25 | 134 | 134 | 130 | 134 | 52,000 | 268 |
| 2003-12-24 | 140 | 140 | 135 | 135 | 26,000 | 270 |
| 2003-12-22 | 147 | 147 | 138 | 139 | 26,000 | 278 |
| 2003-12-19 | 144 | 148 | 141 | 146 | 73,000 | 292 |
| 2003-12-18 | 140 | 148 | 140 | 144 | 111,000 | 288 |
| 2003-12-17 | 130 | 139 | 129 | 138 | 56,000 | 276 |
| 2003-12-16 | 137 | 139 | 135 | 135 | 37,000 | 270 |
| 2003-12-15 | 137 | 139 | 136 | 139 | 19,000 | 278 |
| 2003-12-12 | 140 | 140 | 135 | 135 | 11,000 | 270 |
| 2003-12-11 | 139 | 140 | 135 | 135 | 13,000 | 270 |
| 2003-12-10 | 140 | 140 | 130 | 135 | 27,000 | 270 |
| 2003-12-09 | 135 | 139 | 135 | 139 | 8,000 | 278 |
| 2003-12-08 | 138 | 142 | 135 | 135 | 28,000 | 270 |
| 2003-12-05 | 136 | 138 | 135 | 135 | 35,000 | 270 |
| 2003-12-04 | 128 | 135 | 125 | 135 | 49,000 | 270 |
| 2003-12-03 | 128 | 128 | 128 | 128 | 6,000 | 256 |
| 2003-12-02 | 125 | 130 | 125 | 130 | 23,000 | 260 |
| 2003-12-01 | 125 | 126 | 125 | 125 | 10,000 | 250 |
| 2003-11-28 | 125 | 129 | 125 | 125 | 23,000 | 250 |
| 2003-11-27 | 127 | 127 | 127 | 127 | 2,000 | 254 |
| 2003-11-26 | 130 | 130 | 130 | 130 | 3,000 | 260 |
| 2003-11-25 | 131 | 134 | 124 | 126 | 26,000 | 252 |
| 2003-11-21 | 126 | 126 | 121 | 121 | 49,000 | 242 |
| 2003-11-20 | 127 | 128 | 125 | 126 | 45,000 | 252 |
| 2003-11-19 | 125 | 126 | 125 | 126 | 21,000 | 252 |
| 2003-11-18 | 132 | 132 | 125 | 125 | 51,000 | 250 |
| 2003-11-17 | 137 | 137 | 132 | 132 | 49,000 | 264 |
| 2003-11-14 | 136 | 136 | 135 | 136 | 16,000 | 272 |
| 2003-11-13 | 132 | 133 | 131 | 133 | 7,000 | 266 |
| 2003-11-12 | 137 | 137 | 135 | 136 | 15,000 | 272 |
| 2003-11-11 | 132 | 135 | 128 | 128 | 52,000 | 256 |
| 2003-11-10 | 131 | 131 | 130 | 130 | 12,000 | 260 |
| 2003-11-07 | 131 | 131 | 130 | 130 | 12,000 | 260 |
| 2003-11-06 | 134 | 134 | 131 | 131 | 8,000 | 262 |
| 2003-11-05 | 132 | 134 | 131 | 134 | 19,000 | 268 |
| 2003-11-04 | 135 | 136 | 132 | 134 | 18,000 | 268 |
| 2003-10-31 | 131 | 131 | 130 | 131 | 13,000 | 262 |
| 2003-10-30 | 132 | 134 | 128 | 131 | 58,000 | 262 |
| 2003-10-29 | 134 | 135 | 134 | 135 | 9,000 | 270 |
| 2003-10-28 | 138 | 138 | 134 | 134 | 17,000 | 268 |
| 2003-10-27 | 134 | 139 | 134 | 135 | 43,000 | 270 |
| 2003-10-24 | 139 | 139 | 136 | 139 | 17,000 | 278 |
| 2003-10-23 | 141 | 141 | 136 | 136 | 86,000 | 272 |
| 2003-10-22 | 144 | 144 | 141 | 141 | 20,000 | 282 |
| 2003-10-21 | 142 | 143 | 141 | 142 | 36,000 | 284 |
| 2003-10-20 | 141 | 143 | 140 | 141 | 50,000 | 282 |
| 2003-10-17 | 140 | 143 | 138 | 143 | 133,000 | 286 |
| 2003-10-16 | 143 | 143 | 140 | 142 | 41,000 | 284 |
| 2003-10-15 | 144 | 145 | 141 | 141 | 64,000 | 282 |
| 2003-10-14 | 144 | 145 | 144 | 144 | 47,000 | 288 |
| 2003-10-10 | 144 | 145 | 144 | 145 | 19,000 | 290 |
| 2003-10-09 | 144 | 145 | 143 | 145 | 20,000 | 290 |
| 2003-10-08 | 147 | 147 | 143 | 143 | 27,000 | 286 |
| 2003-10-07 | 147 | 149 | 146 | 146 | 28,000 | 292 |
| 2003-10-06 | 147 | 147 | 140 | 142 | 60,000 | 284 |
| 2003-10-03 | 145 | 146 | 144 | 146 | 11,000 | 292 |
| 2003-10-02 | 144 | 144 | 142 | 142 | 7,000 | 284 |
| 2003-10-01 | 143 | 147 | 142 | 147 | 18,000 | 294 |
| 2003-09-30 | 148 | 149 | 145 | 145 | 8,000 | 290 |
| 2003-09-29 | 146 | 147 | 145 | 147 | 11,000 | 294 |
| 2003-09-26 | 146 | 146 | 145 | 145 | 7,000 | 290 |
| 2003-09-25 | 151 | 151 | 140 | 146 | 23,000 | 292 |
| 2003-09-24 | 150 | 153 | 150 | 153 | 22,000 | 306 |
| 2003-09-22 | 153 | 153 | 150 | 150 | 25,000 | 300 |
| 2003-09-19 | 153 | 155 | 150 | 150 | 82,000 | 300 |
| 2003-09-18 | 153 | 155 | 152 | 153 | 18,000 | 306 |
| 2003-09-17 | 152 | 153 | 152 | 152 | 24,000 | 304 |
| 2003-09-16 | 152 | 153 | 151 | 153 | 9,000 | 306 |
| 2003-09-12 | 151 | 154 | 151 | 151 | 17,000 | 302 |
| 2003-09-11 | 154 | 154 | 151 | 151 | 7,000 | 302 |
| 2003-09-10 | 157 | 157 | 150 | 152 | 21,000 | 304 |
| 2003-09-09 | 157 | 157 | 155 | 157 | 16,000 | 314 |
| 2003-09-08 | 152 | 155 | 150 | 155 | 13,000 | 310 |
| 2003-09-05 | 152 | 153 | 152 | 153 | 4,000 | 306 |
| 2003-09-04 | 154 | 157 | 154 | 155 | 8,000 | 310 |
| 2003-09-03 | 157 | 157 | 151 | 152 | 37,000 | 304 |
| 2003-09-02 | 156 | 158 | 156 | 158 | 10,000 | 316 |
| 2003-09-01 | 157 | 158 | 155 | 156 | 24,000 | 312 |
| 2003-08-29 | 163 | 164 | 160 | 160 | 19,000 | 320 |
| 2003-08-28 | 159 | 165 | 158 | 162 | 46,000 | 324 |
| 2003-08-27 | 150 | 160 | 149 | 158 | 100,000 | 316 |
| 2003-08-26 | 151 | 151 | 150 | 150 | 27,000 | 300 |
| 2003-08-25 | 153 | 154 | 152 | 152 | 24,000 | 304 |
| 2003-08-22 | 152 | 152 | 150 | 150 | 31,000 | 300 |
| 2003-08-21 | 153 | 153 | 150 | 153 | 23,000 | 306 |
| 2003-08-20 | 157 | 157 | 153 | 153 | 6,000 | 306 |
| 2003-08-19 | 155 | 158 | 155 | 156 | 12,000 | 312 |
| 2003-08-18 | 155 | 155 | 150 | 155 | 15,000 | 310 |
| 2003-08-15 | 154 | 154 | 152 | 154 | 8,000 | 308 |
| 2003-08-14 | 155 | 155 | 150 | 150 | 14,000 | 300 |
| 2003-08-13 | 155 | 155 | 152 | 152 | 14,000 | 304 |
| 2003-08-12 | 155 | 155 | 153 | 155 | 45,000 | 310 |
| 2003-08-11 | 154 | 154 | 150 | 151 | 22,000 | 302 |
| 2003-08-08 | 155 | 156 | 150 | 151 | 44,000 | 302 |
| 2003-08-07 | 154 | 158 | 153 | 155 | 20,000 | 310 |
| 2003-08-06 | 157 | 159 | 155 | 159 | 8,000 | 318 |
| 2003-08-05 | 159 | 159 | 158 | 158 | 4,000 | 316 |
| 2003-08-04 | 159 | 160 | 159 | 159 | 7,000 | 318 |
| 2003-08-01 | 159 | 159 | 159 | 159 | 3,000 | 318 |
| 2003-07-31 | 161 | 162 | 158 | 158 | 18,000 | 316 |
| 2003-07-30 | 165 | 165 | 161 | 162 | 14,000 | 324 |
| 2003-07-29 | 163 | 167 | 163 | 164 | 42,000 | 328 |
| 2003-07-28 | 160 | 163 | 160 | 163 | 9,000 | 326 |
| 2003-07-25 | 166 | 167 | 160 | 160 | 41,000 | 320 |
| 2003-07-24 | 158 | 167 | 158 | 166 | 20,000 | 332 |
| 2003-07-23 | 153 | 153 | 153 | 153 | 5,000 | 306 |
| 2003-07-22 | 160 | 160 | 155 | 155 | 39,000 | 310 |
| 2003-07-18 | 164 | 165 | 160 | 160 | 22,000 | 320 |
| 2003-07-17 | 171 | 171 | 165 | 165 | 23,000 | 330 |
| 2003-07-16 | 168 | 174 | 165 | 173 | 57,000 | 346 |
| 2003-07-15 | 167 | 168 | 166 | 166 | 16,000 | 332 |
| 2003-07-14 | 170 | 170 | 165 | 166 | 13,000 | 332 |
| 2003-07-11 | 172 | 172 | 166 | 170 | 11,000 | 340 |
| 2003-07-10 | 170 | 170 | 166 | 169 | 20,000 | 338 |
| 2003-07-09 | 166 | 173 | 160 | 160 | 78,000 | 320 |
| 2003-07-08 | 167 | 167 | 161 | 162 | 36,000 | 324 |
| 2003-07-07 | 166 | 168 | 161 | 163 | 49,000 | 326 |
| 2003-07-04 | 171 | 171 | 160 | 161 | 38,000 | 322 |
| 2003-07-03 | 174 | 174 | 161 | 166 | 102,000 | 332 |
| 2003-07-02 | 173 | 175 | 170 | 173 | 52,000 | 346 |
| 2003-07-01 | 172 | 177 | 172 | 173 | 27,000 | 346 |
| 2003-06-30 | 176 | 176 | 172 | 174 | 32,000 | 348 |
| 2003-06-27 | 171 | 175 | 171 | 175 | 11,000 | 350 |
| 2003-06-26 | 175 | 175 | 175 | 175 | 14,000 | 350 |
| 2003-06-25 | 175 | 175 | 173 | 175 | 8,000 | 350 |
| 2003-06-24 | 173 | 175 | 170 | 170 | 31,000 | 340 |
| 2003-06-23 | 173 | 177 | 172 | 175 | 19,000 | 350 |
| 2003-06-20 | 174 | 177 | 170 | 175 | 21,000 | 350 |
| 2003-06-19 | 176 | 177 | 171 | 177 | 21,000 | 354 |
| 2003-06-18 | 170 | 180 | 165 | 177 | 68,000 | 354 |
| 2003-06-17 | 174 | 174 | 172 | 173 | 11,000 | 346 |
| 2003-06-16 | 177 | 177 | 171 | 172 | 20,000 | 344 |
| 2003-06-13 | 178 | 178 | 173 | 174 | 50,000 | 348 |
| 2003-06-12 | 178 | 179 | 176 | 176 | 13,000 | 352 |
| 2003-06-11 | 179 | 179 | 174 | 176 | 23,000 | 352 |
| 2003-06-10 | 180 | 180 | 174 | 179 | 30,000 | 358 |
| 2003-06-09 | 173 | 175 | 165 | 170 | 44,000 | 340 |
| 2003-06-06 | 175 | 175 | 174 | 174 | 41,000 | 348 |
| 2003-06-05 | 177 | 177 | 173 | 174 | 64,000 | 348 |
| 2003-06-04 | 181 | 181 | 179 | 181 | 20,000 | 362 |
| 2003-06-03 | 178 | 181 | 177 | 181 | 34,000 | 362 |
| 2003-06-02 | 178 | 179 | 176 | 178 | 24,000 | 356 |
| 2003-05-30 | 178 | 180 | 178 | 178 | 24,000 | 356 |
| 2003-05-29 | 177 | 182 | 175 | 180 | 44,000 | 360 |
| 2003-05-28 | 176 | 179 | 175 | 176 | 23,000 | 352 |
| 2003-05-27 | 178 | 180 | 175 | 175 | 26,000 | 350 |
| 2003-05-26 | 185 | 187 | 180 | 181 | 46,000 | 362 |
| 2003-05-23 | 185 | 192 | 181 | 183 | 247,000 | 366 |
| 2003-05-22 | 176 | 178 | 174 | 177 | 34,000 | 354 |
| 2003-05-21 | 175 | 177 | 175 | 176 | 13,000 | 352 |
| 2003-05-20 | 179 | 179 | 175 | 179 | 18,000 | 358 |
| 2003-05-19 | 177 | 179 | 174 | 179 | 47,000 | 358 |
| 2003-05-16 | 177 | 177 | 175 | 175 | 37,000 | 350 |
| 2003-05-15 | 176 | 179 | 176 | 179 | 30,000 | 358 |
| 2003-05-14 | 179 | 179 | 174 | 174 | 45,000 | 348 |
| 2003-05-13 | 176 | 177 | 175 | 175 | 25,000 | 350 |
| 2003-05-12 | 180 | 180 | 176 | 176 | 25,000 | 352 |
| 2003-05-09 | 175 | 179 | 175 | 177 | 32,000 | 354 |
| 2003-05-08 | 180 | 180 | 175 | 175 | 42,000 | 350 |
| 2003-05-07 | 175 | 179 | 175 | 179 | 19,000 | 358 |
| 2003-05-06 | 174 | 180 | 174 | 175 | 88,000 | 350 |
| 2003-05-02 | 176 | 179 | 175 | 175 | 95,000 | 350 |
| 2003-05-01 | 181 | 184 | 173 | 177 | 155,000 | 354 |
| 2003-04-30 | 179 | 181 | 176 | 181 | 60,000 | 362 |
| 2003-04-28 | 190 | 194 | 180 | 181 | 218,000 | 362 |
| 2003-04-25 | 187 | 190 | 180 | 190 | 160,000 | 380 |
| 2003-04-24 | 178 | 183 | 176 | 183 | 144,000 | 366 |
| 2003-04-23 | 179 | 197 | 179 | 183 | 845,000 | 366 |
| 2003-04-22 | 169 | 180 | 167 | 176 | 209,000 | 352 |
| 2003-04-21 | 164 | 168 | 163 | 167 | 99,000 | 334 |
| 2003-04-18 | 157 | 166 | 156 | 165 | 125,000 | 330 |
| 2003-04-17 | 159 | 161 | 157 | 158 | 158,000 | 316 |
| 2003-04-16 | 161 | 163 | 159 | 160 | 102,000 | 320 |
| 2003-04-15 | 161 | 163 | 160 | 160 | 46,000 | 320 |
| 2003-04-14 | 162 | 165 | 160 | 162 | 109,000 | 324 |
| 2003-04-11 | 163 | 169 | 157 | 165 | 307,000 | 330 |
| 2003-04-10 | 170 | 180 | 161 | 163 | 1,247,000 | 326 |
| 2003-04-09 | 186 | 199 | 171 | 182 | 2,128,000 | 364 |
| 2003-04-08 | 150 | 150 | 149 | 149 | 5,000 | 298 |
| 2003-04-07 | 153 | 155 | 149 | 149 | 39,000 | 298 |
| 2003-04-04 | 143 | 150 | 143 | 150 | 45,000 | 300 |
| 2003-04-03 | 147 | 147 | 145 | 145 | 6,000 | 290 |
| 2003-04-02 | 138 | 140 | 137 | 138 | 8,000 | 276 |
| 2003-04-01 | 135 | 150 | 135 | 135 | 10,000 | 270 |
| 2003-03-31 | 130 | 130 | 130 | 130 | 1,000 | 260 |
| 2003-03-27 | 130 | 133 | 128 | 133 | 11,000 | 266 |
| 2003-03-26 | 131 | 131 | 127 | 128 | 5,000 | 256 |
| 2003-03-25 | 132 | 132 | 125 | 126 | 17,000 | 252 |
| 2003-03-24 | 131 | 131 | 130 | 131 | 8,000 | 262 |
| 2003-03-20 | 130 | 130 | 128 | 128 | 3,000 | 256 |
| 2003-03-19 | 128 | 128 | 125 | 125 | 11,000 | 250 |
| 2003-03-18 | 132 | 132 | 130 | 130 | 5,000 | 260 |
| 2003-03-17 | 130 | 130 | 129 | 129 | 3,000 | 258 |
| 2003-03-14 | 139 | 139 | 136 | 136 | 15,000 | 272 |
| 2003-03-13 | 136 | 136 | 136 | 136 | 7,000 | 272 |
| 2003-03-12 | 135 | 135 | 135 | 135 | 1,000 | 270 |
| 2003-03-11 | 130 | 135 | 130 | 135 | 6,000 | 270 |
| 2003-03-10 | 136 | 136 | 128 | 135 | 44,000 | 270 |
| 2003-03-07 | 136 | 143 | 136 | 143 | 24,000 | 286 |
| 2003-03-06 | 135 | 143 | 135 | 138 | 49,000 | 276 |
| 2003-03-05 | 129 | 129 | 129 | 129 | 14,000 | 258 |
| 2003-03-04 | 136 | 136 | 129 | 134 | 29,000 | 268 |
| 2003-03-03 | 138 | 138 | 131 | 136 | 31,000 | 272 |
| 2003-02-28 | 137 | 142 | 137 | 137 | 7,000 | 274 |
| 2003-02-27 | 138 | 142 | 137 | 142 | 9,000 | 284 |
| 2003-02-26 | 138 | 138 | 138 | 138 | 10,000 | 276 |
| 2003-02-25 | 142 | 142 | 138 | 142 | 20,000 | 284 |
| 2003-02-24 | 141 | 142 | 140 | 142 | 10,000 | 284 |
| 2003-02-21 | 142 | 145 | 140 | 141 | 34,000 | 282 |
| 2003-02-20 | 142 | 145 | 142 | 145 | 8,000 | 290 |
| 2003-02-19 | 146 | 146 | 146 | 146 | 3,000 | 292 |
| 2003-02-18 | 145 | 145 | 142 | 142 | 18,000 | 284 |
| 2003-02-17 | 147 | 147 | 145 | 145 | 8,000 | 290 |
| 2003-02-14 | 147 | 147 | 145 | 145 | 19,000 | 290 |
| 2003-02-13 | 147 | 149 | 147 | 147 | 4,000 | 294 |
| 2003-02-12 | 143 | 146 | 143 | 146 | 16,000 | 292 |
| 2003-02-10 | 143 | 145 | 143 | 143 | 5,000 | 286 |
| 2003-02-07 | 142 | 146 | 141 | 145 | 17,000 | 290 |
| 2003-02-06 | 145 | 149 | 140 | 144 | 21,000 | 288 |
| 2003-02-05 | 142 | 145 | 142 | 145 | 9,000 | 290 |
| 2003-02-04 | 144 | 149 | 140 | 149 | 7,000 | 298 |
| 2003-02-03 | 144 | 144 | 144 | 144 | 2,000 | 288 |
| 2003-01-31 | 144 | 144 | 144 | 144 | 8,000 | 288 |
| 2003-01-29 | 146 | 146 | 145 | 145 | 12,000 | 290 |
| 2003-01-28 | 148 | 148 | 148 | 148 | 7,000 | 296 |
| 2003-01-27 | 154 | 154 | 146 | 152 | 49,000 | 304 |
| 2003-01-24 | 162 | 162 | 153 | 159 | 33,000 | 318 |
| 2003-01-23 | 153 | 160 | 153 | 157 | 40,000 | 314 |
| 2003-01-22 | 155 | 160 | 152 | 153 | 98,000 | 306 |
| 2003-01-21 | 150 | 152 | 146 | 148 | 15,000 | 296 |
| 2003-01-20 | 142 | 145 | 142 | 145 | 18,000 | 290 |
| 2003-01-17 | 141 | 143 | 138 | 142 | 27,000 | 284 |
| 2003-01-16 | 148 | 148 | 138 | 138 | 38,000 | 276 |
| 2003-01-15 | 141 | 141 | 141 | 141 | 6,000 | 282 |
| 2003-01-14 | 142 | 142 | 140 | 141 | 12,000 | 282 |
| 2003-01-10 | 145 | 145 | 142 | 142 | 11,000 | 284 |
| 2003-01-09 | 145 | 145 | 140 | 145 | 6,000 | 290 |
| 2003-01-08 | 148 | 148 | 143 | 145 | 12,000 | 290 |
| 2003-01-07 | 145 | 152 | 141 | 143 | 34,000 | 286 |
| 2003-01-06 | 155 | 155 | 150 | 150 | 28,000 | 300 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
