4998 フマキラー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 371 | 371 | 367 | 371 | 27,000 | 742 |
| 2005-12-29 | 374 | 374 | 367 | 372 | 40,000 | 744 |
| 2005-12-28 | 367 | 375 | 362 | 373 | 119,000 | 746 |
| 2005-12-27 | 361 | 367 | 360 | 366 | 88,000 | 732 |
| 2005-12-26 | 366 | 367 | 363 | 363 | 45,000 | 726 |
| 2005-12-22 | 363 | 365 | 361 | 365 | 68,000 | 730 |
| 2005-12-21 | 363 | 364 | 360 | 362 | 88,000 | 724 |
| 2005-12-20 | 363 | 368 | 362 | 362 | 58,000 | 724 |
| 2005-12-19 | 373 | 373 | 362 | 362 | 37,000 | 724 |
| 2005-12-16 | 362 | 375 | 361 | 370 | 55,000 | 740 |
| 2005-12-15 | 372 | 373 | 364 | 365 | 87,000 | 730 |
| 2005-12-14 | 374 | 378 | 372 | 372 | 99,000 | 744 |
| 2005-12-13 | 378 | 381 | 376 | 376 | 154,000 | 752 |
| 2005-12-12 | 377 | 378 | 374 | 377 | 73,000 | 754 |
| 2005-12-09 | 370 | 380 | 369 | 377 | 145,000 | 754 |
| 2005-12-08 | 380 | 380 | 372 | 372 | 98,000 | 744 |
| 2005-12-07 | 384 | 384 | 378 | 378 | 145,000 | 756 |
| 2005-12-06 | 385 | 387 | 384 | 384 | 208,000 | 768 |
| 2005-12-05 | 370 | 389 | 361 | 383 | 500,000 | 766 |
| 2005-12-02 | 369 | 369 | 360 | 367 | 158,000 | 734 |
| 2005-12-01 | 371 | 374 | 366 | 369 | 149,000 | 738 |
| 2005-11-30 | 382 | 382 | 366 | 370 | 243,000 | 740 |
| 2005-11-29 | 388 | 390 | 380 | 386 | 203,000 | 772 |
| 2005-11-28 | 373 | 388 | 370 | 388 | 205,000 | 776 |
| 2005-11-25 | 377 | 378 | 373 | 374 | 80,000 | 748 |
| 2005-11-24 | 373 | 379 | 370 | 378 | 162,000 | 756 |
| 2005-11-22 | 379 | 379 | 368 | 369 | 134,000 | 738 |
| 2005-11-21 | 368 | 381 | 368 | 375 | 177,000 | 750 |
| 2005-11-18 | 384 | 384 | 375 | 378 | 345,000 | 756 |
| 2005-11-17 | 360 | 383 | 360 | 374 | 653,000 | 748 |
| 2005-11-16 | 357 | 357 | 351 | 356 | 120,000 | 712 |
| 2005-11-15 | 357 | 359 | 352 | 352 | 106,000 | 704 |
| 2005-11-14 | 351 | 363 | 351 | 358 | 178,000 | 716 |
| 2005-11-11 | 360 | 377 | 351 | 357 | 407,000 | 714 |
| 2005-11-10 | 377 | 377 | 364 | 367 | 90,000 | 734 |
| 2005-11-09 | 372 | 378 | 371 | 376 | 135,000 | 752 |
| 2005-11-08 | 383 | 383 | 373 | 378 | 216,000 | 756 |
| 2005-11-07 | 390 | 390 | 374 | 385 | 631,000 | 770 |
| 2005-11-04 | 355 | 395 | 352 | 383 | 1,471,000 | 766 |
| 2005-11-02 | 370 | 370 | 355 | 360 | 174,000 | 720 |
| 2005-11-01 | 364 | 370 | 361 | 369 | 153,000 | 738 |
| 2005-10-31 | 357 | 375 | 357 | 360 | 947,000 | 720 |
| 2005-10-28 | 345 | 354 | 345 | 352 | 305,000 | 704 |
| 2005-10-27 | 338 | 344 | 334 | 336 | 172,000 | 672 |
| 2005-10-26 | 334 | 338 | 331 | 338 | 56,000 | 676 |
| 2005-10-25 | 331 | 337 | 331 | 334 | 37,000 | 668 |
| 2005-10-24 | 326 | 338 | 326 | 329 | 78,000 | 658 |
| 2005-10-21 | 330 | 330 | 328 | 329 | 65,000 | 658 |
| 2005-10-20 | 328 | 332 | 328 | 329 | 62,000 | 658 |
| 2005-10-19 | 333 | 335 | 328 | 328 | 35,000 | 656 |
| 2005-10-18 | 337 | 337 | 330 | 331 | 50,000 | 662 |
| 2005-10-17 | 331 | 338 | 331 | 333 | 62,000 | 666 |
| 2005-10-14 | 331 | 336 | 330 | 330 | 46,000 | 660 |
| 2005-10-13 | 325 | 334 | 325 | 334 | 57,000 | 668 |
| 2005-10-12 | 331 | 334 | 326 | 330 | 42,000 | 660 |
| 2005-10-11 | 326 | 332 | 323 | 329 | 38,000 | 658 |
| 2005-10-07 | 321 | 325 | 316 | 321 | 67,000 | 642 |
| 2005-10-06 | 321 | 323 | 320 | 320 | 45,000 | 640 |
| 2005-10-05 | 329 | 330 | 320 | 323 | 58,000 | 646 |
| 2005-10-04 | 338 | 338 | 327 | 329 | 98,000 | 658 |
| 2005-10-03 | 320 | 321 | 315 | 319 | 47,000 | 638 |
| 2005-09-30 | 315 | 319 | 315 | 318 | 77,000 | 636 |
| 2005-09-29 | 332 | 332 | 311 | 323 | 175,000 | 646 |
| 2005-09-28 | 335 | 337 | 332 | 334 | 53,000 | 668 |
| 2005-09-27 | 343 | 343 | 338 | 338 | 128,000 | 676 |
| 2005-09-26 | 335 | 340 | 335 | 339 | 115,000 | 678 |
| 2005-09-22 | 336 | 336 | 330 | 335 | 115,000 | 670 |
| 2005-09-21 | 336 | 336 | 334 | 335 | 76,000 | 670 |
| 2005-09-20 | 335 | 337 | 334 | 336 | 68,000 | 672 |
| 2005-09-16 | 337 | 339 | 333 | 335 | 118,000 | 670 |
| 2005-09-15 | 339 | 341 | 337 | 338 | 116,000 | 676 |
| 2005-09-14 | 340 | 348 | 339 | 339 | 148,000 | 678 |
| 2005-09-13 | 340 | 344 | 338 | 344 | 73,000 | 688 |
| 2005-09-12 | 342 | 348 | 341 | 342 | 103,000 | 684 |
| 2005-09-09 | 341 | 341 | 337 | 340 | 123,000 | 680 |
| 2005-09-08 | 344 | 349 | 342 | 342 | 107,000 | 684 |
| 2005-09-07 | 344 | 346 | 341 | 343 | 56,000 | 686 |
| 2005-09-06 | 354 | 355 | 343 | 344 | 173,000 | 688 |
| 2005-09-05 | 361 | 362 | 353 | 355 | 236,000 | 710 |
| 2005-09-02 | 336 | 365 | 336 | 358 | 880,000 | 716 |
| 2005-09-01 | 342 | 343 | 338 | 339 | 139,000 | 678 |
| 2005-08-31 | 342 | 344 | 342 | 342 | 79,000 | 684 |
| 2005-08-30 | 346 | 346 | 343 | 344 | 35,000 | 688 |
| 2005-08-29 | 346 | 346 | 342 | 344 | 40,000 | 688 |
| 2005-08-26 | 342 | 345 | 341 | 342 | 116,000 | 684 |
| 2005-08-25 | 343 | 350 | 341 | 342 | 134,000 | 684 |
| 2005-08-24 | 348 | 350 | 347 | 348 | 64,000 | 696 |
| 2005-08-23 | 351 | 354 | 350 | 352 | 106,000 | 704 |
| 2005-08-22 | 358 | 358 | 349 | 354 | 114,000 | 708 |
| 2005-08-19 | 358 | 359 | 351 | 353 | 141,000 | 706 |
| 2005-08-18 | 362 | 363 | 354 | 357 | 349,000 | 714 |
| 2005-08-17 | 355 | 355 | 347 | 348 | 124,000 | 696 |
| 2005-08-16 | 345 | 363 | 343 | 353 | 372,000 | 706 |
| 2005-08-15 | 351 | 354 | 346 | 349 | 309,000 | 698 |
| 2005-08-12 | 352 | 380 | 344 | 356 | 2,942,000 | 712 |
| 2005-08-11 | 313 | 366 | 310 | 355 | 2,507,000 | 710 |
| 2005-08-10 | 310 | 314 | 306 | 311 | 94,000 | 622 |
| 2005-08-09 | 305 | 317 | 303 | 310 | 166,000 | 620 |
| 2005-08-08 | 300 | 303 | 286 | 290 | 247,000 | 580 |
| 2005-08-05 | 316 | 317 | 308 | 308 | 115,000 | 616 |
| 2005-08-04 | 324 | 325 | 320 | 321 | 164,000 | 642 |
| 2005-08-03 | 326 | 329 | 325 | 325 | 97,000 | 650 |
| 2005-08-02 | 331 | 331 | 326 | 326 | 141,000 | 652 |
| 2005-08-01 | 334 | 334 | 331 | 331 | 98,000 | 662 |
| 2005-07-29 | 333 | 336 | 331 | 331 | 111,000 | 662 |
| 2005-07-28 | 336 | 336 | 330 | 333 | 81,000 | 666 |
| 2005-07-27 | 337 | 337 | 332 | 332 | 82,000 | 664 |
| 2005-07-26 | 341 | 341 | 337 | 337 | 93,000 | 674 |
| 2005-07-25 | 338 | 340 | 338 | 339 | 138,000 | 678 |
| 2005-07-22 | 339 | 340 | 336 | 337 | 73,000 | 674 |
| 2005-07-21 | 338 | 338 | 335 | 337 | 67,000 | 674 |
| 2005-07-20 | 333 | 339 | 330 | 337 | 164,000 | 674 |
| 2005-07-19 | 333 | 333 | 330 | 331 | 62,000 | 662 |
| 2005-07-15 | 328 | 331 | 328 | 330 | 88,000 | 660 |
| 2005-07-14 | 329 | 333 | 328 | 328 | 82,000 | 656 |
| 2005-07-13 | 334 | 334 | 327 | 331 | 87,000 | 662 |
| 2005-07-12 | 341 | 341 | 335 | 335 | 55,000 | 670 |
| 2005-07-11 | 342 | 342 | 335 | 338 | 88,000 | 676 |
| 2005-07-08 | 341 | 343 | 338 | 341 | 106,000 | 682 |
| 2005-07-07 | 340 | 343 | 339 | 341 | 51,000 | 682 |
| 2005-07-06 | 338 | 344 | 337 | 339 | 111,000 | 678 |
| 2005-07-05 | 344 | 344 | 337 | 339 | 100,000 | 678 |
| 2005-07-04 | 344 | 347 | 342 | 342 | 178,000 | 684 |
| 2005-07-01 | 332 | 345 | 332 | 340 | 293,000 | 680 |
| 2005-06-30 | 328 | 330 | 327 | 329 | 63,000 | 658 |
| 2005-06-29 | 333 | 334 | 330 | 330 | 76,000 | 660 |
| 2005-06-28 | 327 | 334 | 325 | 331 | 100,000 | 662 |
| 2005-06-27 | 332 | 335 | 325 | 329 | 108,000 | 658 |
| 2005-06-24 | 333 | 336 | 326 | 331 | 95,000 | 662 |
| 2005-06-23 | 335 | 336 | 334 | 334 | 30,000 | 668 |
| 2005-06-22 | 338 | 338 | 335 | 337 | 60,000 | 674 |
| 2005-06-21 | 333 | 342 | 332 | 339 | 114,000 | 678 |
| 2005-06-20 | 332 | 335 | 331 | 332 | 69,000 | 664 |
| 2005-06-17 | 333 | 334 | 331 | 332 | 49,000 | 664 |
| 2005-06-16 | 332 | 334 | 330 | 332 | 79,000 | 664 |
| 2005-06-15 | 336 | 338 | 333 | 333 | 95,000 | 666 |
| 2005-06-14 | 343 | 343 | 337 | 340 | 66,000 | 680 |
| 2005-06-13 | 341 | 344 | 339 | 343 | 39,000 | 686 |
| 2005-06-10 | 341 | 344 | 340 | 343 | 60,000 | 686 |
| 2005-06-09 | 345 | 347 | 342 | 342 | 60,000 | 684 |
| 2005-06-08 | 350 | 350 | 346 | 346 | 86,000 | 692 |
| 2005-06-07 | 346 | 349 | 345 | 348 | 87,000 | 696 |
| 2005-06-06 | 343 | 346 | 343 | 344 | 40,000 | 688 |
| 2005-06-03 | 344 | 350 | 341 | 345 | 65,000 | 690 |
| 2005-06-02 | 350 | 350 | 342 | 349 | 98,000 | 698 |
| 2005-06-01 | 347 | 353 | 344 | 345 | 216,000 | 690 |
| 2005-05-31 | 326 | 339 | 326 | 339 | 136,000 | 678 |
| 2005-05-30 | 325 | 327 | 323 | 326 | 149,000 | 652 |
| 2005-05-27 | 331 | 334 | 328 | 329 | 113,000 | 658 |
| 2005-05-26 | 335 | 336 | 326 | 334 | 155,000 | 668 |
| 2005-05-25 | 351 | 352 | 326 | 340 | 137,000 | 680 |
| 2005-05-24 | 354 | 356 | 350 | 351 | 86,000 | 702 |
| 2005-05-23 | 352 | 356 | 349 | 351 | 101,000 | 702 |
| 2005-05-20 | 353 | 355 | 346 | 350 | 148,000 | 700 |
| 2005-05-19 | 368 | 368 | 346 | 351 | 220,000 | 702 |
| 2005-05-18 | 350 | 359 | 346 | 359 | 153,000 | 718 |
| 2005-05-17 | 355 | 363 | 345 | 346 | 292,000 | 692 |
| 2005-05-16 | 372 | 372 | 355 | 355 | 272,000 | 710 |
| 2005-05-13 | 378 | 379 | 372 | 375 | 240,000 | 750 |
| 2005-05-12 | 380 | 383 | 375 | 380 | 345,000 | 760 |
| 2005-05-11 | 373 | 377 | 365 | 375 | 402,000 | 750 |
| 2005-05-10 | 367 | 377 | 365 | 373 | 656,000 | 746 |
| 2005-05-09 | 363 | 365 | 359 | 364 | 288,000 | 728 |
| 2005-05-06 | 349 | 358 | 347 | 358 | 136,000 | 716 |
| 2005-05-02 | 343 | 348 | 338 | 345 | 114,000 | 690 |
| 2005-04-28 | 352 | 352 | 340 | 341 | 231,000 | 682 |
| 2005-04-27 | 364 | 365 | 350 | 354 | 461,000 | 708 |
| 2005-04-26 | 341 | 362 | 338 | 355 | 974,000 | 710 |
| 2005-04-25 | 330 | 337 | 327 | 332 | 130,000 | 664 |
| 2005-04-22 | 340 | 341 | 329 | 333 | 139,000 | 666 |
| 2005-04-21 | 327 | 335 | 321 | 333 | 208,000 | 666 |
| 2005-04-20 | 332 | 338 | 332 | 334 | 120,000 | 668 |
| 2005-04-19 | 329 | 335 | 327 | 327 | 207,000 | 654 |
| 2005-04-18 | 340 | 344 | 322 | 323 | 539,000 | 646 |
| 2005-04-15 | 320 | 345 | 310 | 344 | 560,000 | 688 |
| 2005-04-14 | 307 | 327 | 307 | 325 | 400,000 | 650 |
| 2005-04-13 | 328 | 330 | 307 | 312 | 360,000 | 624 |
| 2005-04-12 | 334 | 336 | 329 | 329 | 157,000 | 658 |
| 2005-04-11 | 336 | 337 | 334 | 334 | 69,000 | 668 |
| 2005-04-08 | 345 | 345 | 338 | 340 | 210,000 | 680 |
| 2005-04-07 | 334 | 341 | 333 | 340 | 243,000 | 680 |
| 2005-04-06 | 337 | 340 | 327 | 331 | 305,000 | 662 |
| 2005-04-05 | 343 | 345 | 338 | 341 | 167,000 | 682 |
| 2005-04-04 | 352 | 355 | 347 | 349 | 190,000 | 698 |
| 2005-04-01 | 345 | 356 | 343 | 356 | 348,000 | 712 |
| 2005-03-31 | 338 | 350 | 336 | 350 | 243,000 | 700 |
| 2005-03-30 | 343 | 345 | 326 | 332 | 517,000 | 664 |
| 2005-03-29 | 361 | 367 | 346 | 346 | 309,000 | 692 |
| 2005-03-28 | 371 | 372 | 360 | 364 | 258,000 | 728 |
| 2005-03-25 | 382 | 385 | 374 | 380 | 196,000 | 760 |
| 2005-03-24 | 380 | 386 | 377 | 381 | 267,000 | 762 |
| 2005-03-23 | 389 | 390 | 381 | 382 | 181,000 | 764 |
| 2005-03-22 | 396 | 399 | 389 | 390 | 235,000 | 780 |
| 2005-03-18 | 395 | 403 | 395 | 397 | 298,000 | 794 |
| 2005-03-17 | 399 | 400 | 390 | 398 | 272,000 | 796 |
| 2005-03-16 | 386 | 405 | 378 | 399 | 806,000 | 798 |
| 2005-03-15 | 410 | 412 | 390 | 393 | 521,000 | 786 |
| 2005-03-14 | 410 | 415 | 407 | 408 | 341,000 | 816 |
| 2005-03-11 | 418 | 420 | 407 | 411 | 451,000 | 822 |
| 2005-03-10 | 416 | 421 | 410 | 416 | 367,000 | 832 |
| 2005-03-09 | 424 | 424 | 417 | 418 | 597,000 | 836 |
| 2005-03-08 | 415 | 429 | 408 | 426 | 787,000 | 852 |
| 2005-03-07 | 407 | 423 | 407 | 413 | 1,243,000 | 826 |
| 2005-03-04 | 390 | 417 | 382 | 405 | 2,062,000 | 810 |
| 2005-03-03 | 386 | 393 | 382 | 389 | 645,000 | 778 |
| 2005-03-02 | 391 | 394 | 383 | 386 | 573,000 | 772 |
| 2005-03-01 | 380 | 395 | 378 | 393 | 1,749,000 | 786 |
| 2005-02-28 | 381 | 381 | 373 | 376 | 247,000 | 752 |
| 2005-02-25 | 366 | 382 | 357 | 378 | 798,000 | 756 |
| 2005-02-24 | 377 | 378 | 367 | 371 | 788,000 | 742 |
| 2005-02-23 | 348 | 384 | 348 | 381 | 2,922,000 | 762 |
| 2005-02-22 | 348 | 352 | 344 | 349 | 299,000 | 698 |
| 2005-02-21 | 343 | 349 | 339 | 347 | 198,000 | 694 |
| 2005-02-18 | 344 | 344 | 335 | 342 | 287,000 | 684 |
| 2005-02-17 | 334 | 348 | 331 | 345 | 653,000 | 690 |
| 2005-02-16 | 341 | 341 | 325 | 337 | 550,000 | 674 |
| 2005-02-15 | 353 | 355 | 340 | 343 | 347,000 | 686 |
| 2005-02-14 | 356 | 365 | 354 | 355 | 316,000 | 710 |
| 2005-02-10 | 355 | 359 | 345 | 353 | 617,000 | 706 |
| 2005-02-09 | 366 | 373 | 354 | 358 | 846,000 | 716 |
| 2005-02-08 | 388 | 388 | 362 | 366 | 1,058,000 | 732 |
| 2005-02-07 | 369 | 395 | 369 | 380 | 1,231,000 | 760 |
| 2005-02-04 | 369 | 371 | 345 | 368 | 1,223,000 | 736 |
| 2005-02-03 | 367 | 376 | 356 | 372 | 2,277,000 | 744 |
| 2005-02-02 | 328 | 374 | 328 | 374 | 3,132,000 | 748 |
| 2005-02-01 | 323 | 324 | 316 | 323 | 816,000 | 646 |
| 2005-01-31 | 300 | 319 | 300 | 316 | 1,027,000 | 632 |
| 2005-01-28 | 298 | 298 | 291 | 296 | 230,000 | 592 |
| 2005-01-27 | 299 | 299 | 290 | 296 | 329,000 | 592 |
| 2005-01-26 | 300 | 309 | 294 | 299 | 780,000 | 598 |
| 2005-01-25 | 315 | 324 | 300 | 301 | 2,982,000 | 602 |
| 2005-01-24 | 282 | 297 | 281 | 296 | 1,843,000 | 592 |
| 2005-01-21 | 248 | 265 | 248 | 262 | 578,000 | 524 |
| 2005-01-20 | 243 | 244 | 240 | 243 | 92,000 | 486 |
| 2005-01-19 | 244 | 246 | 242 | 244 | 43,000 | 488 |
| 2005-01-18 | 250 | 250 | 240 | 247 | 92,000 | 494 |
| 2005-01-17 | 252 | 252 | 245 | 249 | 84,000 | 498 |
| 2005-01-14 | 251 | 252 | 247 | 247 | 141,000 | 494 |
| 2005-01-13 | 256 | 256 | 248 | 250 | 199,000 | 500 |
| 2005-01-12 | 246 | 258 | 246 | 258 | 273,000 | 516 |
| 2005-01-11 | 248 | 249 | 241 | 246 | 204,000 | 492 |
| 2005-01-07 | 251 | 257 | 248 | 251 | 195,000 | 502 |
| 2005-01-06 | 255 | 260 | 249 | 253 | 194,000 | 506 |
| 2005-01-05 | 255 | 261 | 251 | 258 | 629,000 | 516 |
| 2005-01-04 | 245 | 258 | 242 | 250 | 299,000 | 500 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
