4998 フマキラー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	233	246	233	239	228,000	478
2004-12-29	222	232	222	229	94,000	458
2004-12-28	219	222	218	221	86,000	442
2004-12-27	225	226	218	218	156,000	436
2004-12-24	228	231	225	226	148,000	452
2004-12-22	229	232	229	231	96,000	462
2004-12-21	230	232	228	232	126,000	464
2004-12-20	230	239	228	229	201,000	458
2004-12-17	230	233	225	225	91,000	450
2004-12-16	233	234	225	228	247,000	456
2004-12-15	222	248	219	232	507,000	464
2004-12-14	225	225	212	212	132,000	424
2004-12-13	210	230	210	226	243,000	452
2004-12-10	212	214	208	208	24,000	416
2004-12-09	210	217	205	208	64,000	416
2004-12-08	200	214	199	211	297,000	422
2004-12-07	199	200	195	195	39,000	390
2004-12-06	200	204	199	199	33,000	398
2004-12-03	203	204	200	201	11,000	402
2004-12-02	203	205	200	200	32,000	400
2004-12-01	202	202	195	195	27,000	390
2004-11-30	194	201	194	200	21,000	400
2004-11-29	191	195	189	195	16,000	390
2004-11-26	191	192	191	192	9,000	384
2004-11-25	195	195	191	191	47,000	382
2004-11-24	196	198	196	196	14,000	392
2004-11-22	196	200	195	198	25,000	396
2004-11-19	205	205	201	201	10,000	402
2004-11-18	205	207	201	205	29,000	410
2004-11-17	201	205	200	203	49,000	406
2004-11-16	218	218	203	210	109,000	420
2004-11-15	207	219	204	214	255,000	428
2004-11-12	190	201	190	197	155,000	394
2004-11-11	189	191	188	188	31,000	376
2004-11-10	185	187	185	187	13,000	374
2004-11-09	189	189	187	188	14,000	376
2004-11-08	190	190	189	190	16,000	380
2004-11-05	190	190	187	189	10,000	378
2004-11-04	190	190	190	190	2,000	380
2004-11-02	192	192	188	188	13,000	376
2004-11-01	189	192	189	192	12,000	384
2004-10-29	190	190	189	189	15,000	378
2004-10-28	193	193	189	189	19,000	378
2004-10-27	190	191	189	189	6,000	378
2004-10-26	187	187	186	186	2,000	372
2004-10-25	186	187	186	187	13,000	374
2004-10-22	191	193	188	188	15,000	376
2004-10-21	190	191	189	189	10,000	378
2004-10-20	189	191	189	191	4,000	382
2004-10-19	188	189	188	189	7,000	378
2004-10-18	189	192	188	189	15,000	378
2004-10-15	188	190	188	188	24,000	376
2004-10-14	192	192	188	189	24,000	378
2004-10-13	192	192	189	191	13,000	382
2004-10-12	189	193	188	193	9,000	386
2004-10-08	190	190	186	186	12,000	372
2004-10-07	196	196	191	191	28,000	382
2004-10-06	193	195	193	194	13,000	388
2004-10-05	193	194	193	193	14,000	386
2004-10-04	195	195	192	193	22,000	386
2004-10-01	192	196	191	191	15,000	382
2004-09-30	192	197	187	187	18,000	374
2004-09-29	181	188	180	187	44,000	374
2004-09-28	190	190	179	180	96,000	360
2004-09-27	187	188	183	187	44,000	374
2004-09-24	191	192	187	187	19,000	374
2004-09-22	191	191	187	189	57,000	378
2004-09-21	197	198	192	192	51,000	384
2004-09-17	206	206	197	200	45,000	400
2004-09-16	205	208	205	207	39,000	414
2004-09-15	214	215	205	210	52,000	420
2004-09-14	217	218	213	213	71,000	426
2004-09-13	220	220	216	219	39,000	438
2004-09-10	222	222	221	221	18,000	442
2004-09-09	225	225	224	225	17,000	450
2004-09-08	226	226	224	226	20,000	452
2004-09-07	223	229	223	224	27,000	448
2004-09-06	223	227	221	227	61,000	454
2004-09-03	227	227	219	221	133,000	442
2004-09-02	221	228	220	224	45,000	448
2004-09-01	218	221	218	221	32,000	442
2004-08-31	219	220	217	220	30,000	440
2004-08-30	220	221	217	221	26,000	442
2004-08-27	222	222	216	221	46,000	442
2004-08-26	220	222	219	221	30,000	442
2004-08-25	225	225	216	220	121,000	440
2004-08-24	230	230	222	225	37,000	450
2004-08-23	226	230	226	230	31,000	460
2004-08-20	229	229	223	226	39,000	452
2004-08-19	227	230	220	230	83,000	460
2004-08-18	234	234	225	227	63,000	454
2004-08-17	238	240	235	235	41,000	470
2004-08-16	237	239	236	239	28,000	478
2004-08-13	236	242	236	238	22,000	476
2004-08-12	239	240	237	237	28,000	474
2004-08-11	241	245	239	239	32,000	478
2004-08-10	241	241	235	241	115,000	482
2004-08-09	243	248	239	245	165,000	490
2004-08-06	231	260	231	258	375,000	516
2004-08-05	237	240	230	236	62,000	472
2004-08-04	235	240	225	235	148,000	470
2004-08-03	260	260	245	245	93,000	490
2004-08-02	258	262	252	257	202,000	514
2004-07-30	243	256	241	256	183,000	512
2004-07-29	235	245	235	243	94,000	486
2004-07-28	225	239	225	239	48,000	478
2004-07-27	235	236	222	230	99,000	460
2004-07-26	235	236	225	233	114,000	466
2004-07-23	247	247	235	240	108,000	480
2004-07-22	249	249	242	244	128,000	488
2004-07-21	255	255	248	250	136,000	500
2004-07-20	256	256	252	253	94,000	506
2004-07-16	257	262	252	256	109,000	512
2004-07-15	267	267	252	258	222,000	516
2004-07-14	274	277	258	262	437,000	524
2004-07-13	277	284	265	270	1,965,000	540
2004-07-12	232	271	232	267	1,827,000	534
2004-07-09	230	239	224	234	149,000	468
2004-07-08	223	230	223	224	108,000	448
2004-07-07	232	236	225	225	178,000	450
2004-07-06	228	249	223	239	562,000	478
2004-07-05	225	225	218	223	90,000	446
2004-07-02	221	227	221	226	101,000	452
2004-07-01	220	231	218	228	188,000	456
2004-06-30	220	220	216	216	106,000	432
2004-06-29	225	225	221	221	71,000	442
2004-06-28	224	226	223	225	61,000	450
2004-06-25	222	223	219	222	69,000	444
2004-06-24	222	223	219	223	147,000	446
2004-06-23	230	231	225	225	123,000	450
2004-06-22	235	235	222	226	241,000	452
2004-06-21	229	238	228	234	526,000	468
2004-06-18	212	220	212	217	191,000	434
2004-06-17	226	226	211	215	313,000	430
2004-06-16	231	231	220	223	344,000	446
2004-06-15	234	234	221	234	423,000	468
2004-06-14	235	250	235	239	894,000	478
2004-06-11	205	247	201	239	1,552,000	478
2004-06-10	203	205	195	202	398,000	404
2004-06-09	191	207	186	207	659,000	414
2004-06-08	180	195	180	190	323,000	380
2004-06-07	172	178	172	175	52,000	350
2004-06-04	169	169	169	169	12,000	338
2004-06-03	169	170	169	169	9,000	338
2004-06-02	170	171	170	170	10,000	340
2004-06-01	171	173	170	173	8,000	346
2004-05-31	171	174	171	174	5,000	348
2004-05-28	171	174	170	173	31,000	346
2004-05-27	171	171	170	171	15,000	342
2004-05-26	175	175	171	171	21,000	342
2004-05-25	177	180	173	175	49,000	350
2004-05-24	174	180	173	177	38,000	354
2004-05-21	166	171	164	169	29,000	338
2004-05-20	164	168	164	164	7,000	328
2004-05-19	162	168	160	168	13,000	336
2004-05-18	161	162	161	162	16,000	324
2004-05-17	166	168	161	164	41,000	328
2004-05-14	170	171	165	165	28,000	330
2004-05-13	175	175	175	175	8,000	350
2004-05-12	175	178	175	178	14,000	356
2004-05-11	160	175	160	167	79,000	334
2004-05-10	181	181	172	172	61,000	344
2004-05-07	191	191	186	188	35,000	376
2004-05-06	191	200	191	193	266,000	386
2004-04-30	187	195	178	186	316,000	372
2004-04-28	175	185	175	183	318,000	366
2004-04-27	177	177	175	175	19,000	350
2004-04-26	173	177	173	176	54,000	352
2004-04-23	175	175	172	173	20,000	346
2004-04-22	177	177	175	175	23,000	350
2004-04-21	175	177	173	177	35,000	354
2004-04-20	174	177	173	177	17,000	354
2004-04-19	178	178	174	174	51,000	348
2004-04-16	175	176	175	176	24,000	352
2004-04-15	175	177	171	171	88,000	342
2004-04-14	173	175	170	173	39,000	346
2004-04-13	171	175	169	175	50,000	350
2004-04-12	166	171	166	171	44,000	342
2004-04-09	172	172	165	166	159,000	332
2004-04-08	175	175	171	173	23,000	346
2004-04-07	172	175	172	175	9,000	350
2004-04-06	177	180	173	175	49,000	350
2004-04-05	180	181	172	172	74,000	344
2004-04-02	179	180	178	178	37,000	356
2004-04-01	180	181	179	179	84,000	358
2004-03-31	187	188	176	179	177,000	358
2004-03-30	189	193	181	187	583,000	374
2004-03-29	166	171	165	171	46,000	342
2004-03-26	163	166	163	166	41,000	332
2004-03-25	165	165	161	161	65,000	322
2004-03-24	169	169	165	167	17,000	334
2004-03-23	164	169	163	169	76,000	338
2004-03-22	160	162	160	162	8,000	324
2004-03-19	160	160	159	160	15,000	320
2004-03-18	163	164	159	159	86,000	318
2004-03-17	164	165	161	164	33,000	328
2004-03-16	165	165	162	163	69,000	326
2004-03-15	166	166	164	164	29,000	328
2004-03-12	163	165	163	164	69,000	328
2004-03-11	164	164	162	162	34,000	324
2004-03-10	162	164	162	164	19,000	328
2004-03-09	161	164	161	163	26,000	326
2004-03-08	160	162	160	161	57,000	322
2004-03-05	163	163	160	160	38,000	320
2004-03-04	158	163	158	162	79,000	324
2004-03-03	160	160	156	158	25,000	316
2004-03-02	159	160	158	160	28,000	320
2004-03-01	160	161	159	159	60,000	318
2004-02-27	159	159	154	155	32,000	310
2004-02-26	159	159	156	156	38,000	312
2004-02-25	158	158	153	155	14,000	310
2004-02-24	154	157	154	154	20,000	308
2004-02-23	157	160	153	157	141,000	314
2004-02-20	154	155	153	153	10,000	306
2004-02-19	157	157	153	153	24,000	306
2004-02-18	155	158	155	156	32,000	312
2004-02-17	157	157	154	156	10,000	312
2004-02-16	151	157	150	155	77,000	310
2004-02-13	155	157	153	153	39,000	306
2004-02-12	160	162	156	157	78,000	314
2004-02-10	154	161	152	161	182,000	322
2004-02-09	160	160	153	153	107,000	306
2004-02-06	145	164	145	156	182,000	312
2004-02-05	148	148	145	145	13,000	290
2004-02-04	145	148	143	147	93,000	294
2004-02-03	145	145	143	143	54,000	286
2004-02-02	144	145	144	145	7,000	290
2004-01-30	140	140	140	140	81,000	280
2004-01-29	143	143	143	143	8,000	286
2004-01-28	142	142	140	142	26,000	284
2004-01-27	143	144	143	144	11,000	288
2004-01-26	143	143	142	142	8,000	284
2004-01-23	146	146	141	143	20,000	286
2004-01-22	142	146	140	146	47,000	292
2004-01-21	142	142	142	142	5,000	284
2004-01-20	145	147	143	143	24,000	286
2004-01-19	147	147	145	145	22,000	290
2004-01-16	150	150	145	147	39,000	294
2004-01-15	145	149	145	149	33,000	298
2004-01-14	142	150	142	144	50,000	288
2004-01-13	141	145	141	144	38,000	288
2004-01-09	136	143	136	143	28,000	286
2004-01-08	135	138	135	135	29,000	270
2004-01-07	135	137	135	137	13,000	274
2004-01-06	134	140	134	134	15,000	268
2004-01-05	135	135	133	133	9,000	266

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