4998 フマキラー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 310 | 318 | 310 | 318 | 23,000 | 636 |
| 2006-12-28 | 310 | 313 | 309 | 309 | 21,000 | 618 |
| 2006-12-27 | 307 | 309 | 307 | 307 | 18,000 | 614 |
| 2006-12-26 | 311 | 311 | 308 | 308 | 18,000 | 616 |
| 2006-12-25 | 311 | 312 | 311 | 311 | 23,000 | 622 |
| 2006-12-22 | 316 | 316 | 312 | 315 | 28,000 | 630 |
| 2006-12-21 | 317 | 317 | 315 | 316 | 22,000 | 632 |
| 2006-12-20 | 316 | 318 | 314 | 318 | 22,000 | 636 |
| 2006-12-19 | 319 | 319 | 314 | 314 | 34,000 | 628 |
| 2006-12-18 | 315 | 318 | 315 | 318 | 20,000 | 636 |
| 2006-12-15 | 309 | 315 | 309 | 311 | 90,000 | 622 |
| 2006-12-14 | 307 | 308 | 307 | 307 | 31,000 | 614 |
| 2006-12-13 | 303 | 305 | 303 | 305 | 14,000 | 610 |
| 2006-12-12 | 302 | 303 | 301 | 303 | 32,000 | 606 |
| 2006-12-11 | 299 | 305 | 299 | 303 | 32,000 | 606 |
| 2006-12-08 | 302 | 302 | 300 | 302 | 14,000 | 604 |
| 2006-12-07 | 299 | 301 | 299 | 301 | 12,000 | 602 |
| 2006-12-06 | 300 | 300 | 298 | 298 | 32,000 | 596 |
| 2006-12-05 | 303 | 303 | 301 | 301 | 5,000 | 602 |
| 2006-12-04 | 304 | 304 | 300 | 300 | 8,000 | 600 |
| 2006-12-01 | 300 | 301 | 300 | 300 | 10,000 | 600 |
| 2006-11-30 | 298 | 300 | 298 | 300 | 22,000 | 600 |
| 2006-11-29 | 296 | 300 | 296 | 297 | 7,000 | 594 |
| 2006-11-28 | 295 | 295 | 294 | 295 | 16,000 | 590 |
| 2006-11-27 | 297 | 297 | 295 | 296 | 18,000 | 592 |
| 2006-11-24 | 297 | 298 | 296 | 298 | 9,000 | 596 |
| 2006-11-22 | 295 | 296 | 294 | 296 | 16,000 | 592 |
| 2006-11-21 | 301 | 302 | 294 | 298 | 30,000 | 596 |
| 2006-11-20 | 304 | 304 | 300 | 302 | 34,000 | 604 |
| 2006-11-17 | 301 | 305 | 301 | 302 | 71,000 | 604 |
| 2006-11-16 | 302 | 302 | 301 | 301 | 12,000 | 602 |
| 2006-11-15 | 303 | 303 | 303 | 303 | 29,000 | 606 |
| 2006-11-14 | 308 | 309 | 304 | 305 | 9,000 | 610 |
| 2006-11-13 | 303 | 305 | 302 | 304 | 28,000 | 608 |
| 2006-11-10 | 304 | 309 | 303 | 303 | 38,000 | 606 |
| 2006-11-09 | 306 | 308 | 303 | 308 | 17,000 | 616 |
| 2006-11-08 | 306 | 306 | 302 | 302 | 33,000 | 604 |
| 2006-11-07 | 308 | 310 | 308 | 310 | 6,000 | 620 |
| 2006-11-06 | 306 | 309 | 306 | 309 | 9,000 | 618 |
| 2006-11-02 | 305 | 305 | 304 | 304 | 8,000 | 608 |
| 2006-11-01 | 304 | 305 | 304 | 305 | 8,000 | 610 |
| 2006-10-31 | 305 | 305 | 303 | 304 | 11,000 | 608 |
| 2006-10-30 | 304 | 305 | 303 | 305 | 20,000 | 610 |
| 2006-10-27 | 310 | 310 | 305 | 305 | 18,000 | 610 |
| 2006-10-26 | 310 | 310 | 306 | 306 | 16,000 | 612 |
| 2006-10-25 | 309 | 310 | 308 | 310 | 13,000 | 620 |
| 2006-10-24 | 306 | 309 | 306 | 307 | 24,000 | 614 |
| 2006-10-23 | 303 | 306 | 303 | 305 | 12,000 | 610 |
| 2006-10-20 | 304 | 305 | 303 | 303 | 24,000 | 606 |
| 2006-10-19 | 304 | 306 | 304 | 304 | 13,000 | 608 |
| 2006-10-18 | 303 | 303 | 301 | 303 | 20,000 | 606 |
| 2006-10-17 | 307 | 307 | 303 | 303 | 19,000 | 606 |
| 2006-10-16 | 305 | 307 | 305 | 307 | 13,000 | 614 |
| 2006-10-13 | 308 | 308 | 307 | 307 | 2,000 | 614 |
| 2006-10-12 | 306 | 308 | 306 | 307 | 14,000 | 614 |
| 2006-10-11 | 310 | 310 | 306 | 310 | 29,000 | 620 |
| 2006-10-10 | 310 | 310 | 303 | 310 | 27,000 | 620 |
| 2006-10-06 | 310 | 312 | 310 | 311 | 23,000 | 622 |
| 2006-10-05 | 313 | 315 | 312 | 313 | 19,000 | 626 |
| 2006-10-04 | 313 | 313 | 310 | 313 | 66,000 | 626 |
| 2006-10-03 | 311 | 313 | 311 | 311 | 42,000 | 622 |
| 2006-10-02 | 310 | 317 | 310 | 312 | 45,000 | 624 |
| 2006-09-29 | 310 | 314 | 308 | 312 | 57,000 | 624 |
| 2006-09-28 | 311 | 315 | 310 | 312 | 34,000 | 624 |
| 2006-09-27 | 313 | 313 | 310 | 310 | 24,000 | 620 |
| 2006-09-26 | 310 | 314 | 310 | 310 | 14,000 | 620 |
| 2006-09-25 | 313 | 313 | 307 | 310 | 20,000 | 620 |
| 2006-09-22 | 310 | 312 | 310 | 310 | 42,000 | 620 |
| 2006-09-21 | 312 | 313 | 310 | 310 | 16,000 | 620 |
| 2006-09-20 | 313 | 313 | 306 | 313 | 32,000 | 626 |
| 2006-09-19 | 306 | 306 | 305 | 305 | 10,000 | 610 |
| 2006-09-15 | 304 | 304 | 301 | 304 | 24,000 | 608 |
| 2006-09-14 | 302 | 304 | 302 | 304 | 10,000 | 608 |
| 2006-09-13 | 305 | 305 | 301 | 301 | 16,000 | 602 |
| 2006-09-12 | 312 | 314 | 307 | 307 | 30,000 | 614 |
| 2006-09-11 | 319 | 319 | 313 | 313 | 2,000 | 626 |
| 2006-09-08 | 312 | 316 | 312 | 315 | 27,000 | 630 |
| 2006-09-07 | 316 | 319 | 312 | 319 | 24,000 | 638 |
| 2006-09-06 | 317 | 319 | 317 | 317 | 49,000 | 634 |
| 2006-09-05 | 324 | 324 | 320 | 320 | 40,000 | 640 |
| 2006-09-04 | 325 | 325 | 323 | 323 | 14,000 | 646 |
| 2006-09-01 | 325 | 325 | 322 | 324 | 13,000 | 648 |
| 2006-08-31 | 325 | 329 | 325 | 329 | 11,000 | 658 |
| 2006-08-30 | 330 | 330 | 323 | 326 | 26,000 | 652 |
| 2006-08-29 | 330 | 330 | 321 | 330 | 17,000 | 660 |
| 2006-08-28 | 330 | 332 | 330 | 330 | 19,000 | 660 |
| 2006-08-25 | 321 | 330 | 321 | 330 | 38,000 | 660 |
| 2006-08-24 | 330 | 333 | 330 | 330 | 36,000 | 660 |
| 2006-08-23 | 332 | 332 | 330 | 332 | 30,000 | 664 |
| 2006-08-22 | 330 | 333 | 328 | 333 | 49,000 | 666 |
| 2006-08-21 | 321 | 330 | 320 | 329 | 62,000 | 658 |
| 2006-08-18 | 319 | 320 | 315 | 320 | 54,000 | 640 |
| 2006-08-17 | 322 | 323 | 318 | 319 | 70,000 | 638 |
| 2006-08-16 | 322 | 322 | 318 | 321 | 36,000 | 642 |
| 2006-08-15 | 321 | 323 | 321 | 323 | 5,000 | 646 |
| 2006-08-14 | 321 | 325 | 312 | 325 | 79,000 | 650 |
| 2006-08-11 | 335 | 335 | 325 | 325 | 63,000 | 650 |
| 2006-08-10 | 321 | 332 | 321 | 330 | 93,000 | 660 |
| 2006-08-09 | 320 | 323 | 320 | 320 | 16,000 | 640 |
| 2006-08-08 | 320 | 322 | 320 | 321 | 15,000 | 642 |
| 2006-08-07 | 321 | 325 | 321 | 322 | 32,000 | 644 |
| 2006-08-04 | 320 | 321 | 320 | 320 | 38,000 | 640 |
| 2006-08-03 | 321 | 324 | 320 | 320 | 11,000 | 640 |
| 2006-08-02 | 322 | 322 | 317 | 321 | 25,000 | 642 |
| 2006-08-01 | 322 | 325 | 321 | 322 | 21,000 | 644 |
| 2006-07-31 | 325 | 327 | 322 | 327 | 34,000 | 654 |
| 2006-07-28 | 324 | 324 | 318 | 320 | 33,000 | 640 |
| 2006-07-27 | 317 | 326 | 315 | 324 | 34,000 | 648 |
| 2006-07-26 | 326 | 326 | 317 | 317 | 91,000 | 634 |
| 2006-07-25 | 340 | 342 | 331 | 333 | 165,000 | 666 |
| 2006-07-24 | 314 | 330 | 311 | 325 | 97,000 | 650 |
| 2006-07-21 | 301 | 304 | 301 | 304 | 40,000 | 608 |
| 2006-07-20 | 301 | 305 | 298 | 305 | 20,000 | 610 |
| 2006-07-19 | 292 | 303 | 291 | 291 | 51,000 | 582 |
| 2006-07-18 | 303 | 303 | 291 | 291 | 46,000 | 582 |
| 2006-07-14 | 305 | 306 | 303 | 304 | 38,000 | 608 |
| 2006-07-13 | 310 | 313 | 307 | 308 | 35,000 | 616 |
| 2006-07-12 | 316 | 316 | 310 | 312 | 21,000 | 624 |
| 2006-07-11 | 319 | 320 | 315 | 315 | 21,000 | 630 |
| 2006-07-10 | 313 | 325 | 313 | 316 | 33,000 | 632 |
| 2006-07-07 | 311 | 313 | 311 | 313 | 13,000 | 626 |
| 2006-07-06 | 307 | 311 | 307 | 311 | 13,000 | 622 |
| 2006-07-05 | 308 | 310 | 307 | 307 | 17,000 | 614 |
| 2006-07-04 | 309 | 312 | 309 | 310 | 8,000 | 620 |
| 2006-07-03 | 308 | 308 | 308 | 308 | 2,000 | 616 |
| 2006-06-30 | 311 | 312 | 306 | 309 | 28,000 | 618 |
| 2006-06-29 | 308 | 308 | 307 | 307 | 9,000 | 614 |
| 2006-06-28 | 310 | 310 | 306 | 306 | 31,000 | 612 |
| 2006-06-27 | 305 | 310 | 305 | 310 | 15,000 | 620 |
| 2006-06-26 | 303 | 305 | 303 | 305 | 2,000 | 610 |
| 2006-06-23 | 305 | 305 | 302 | 304 | 12,000 | 608 |
| 2006-06-22 | 305 | 306 | 302 | 302 | 14,000 | 604 |
| 2006-06-21 | 312 | 313 | 300 | 300 | 47,000 | 600 |
| 2006-06-20 | 314 | 314 | 310 | 310 | 16,000 | 620 |
| 2006-06-19 | 313 | 313 | 311 | 312 | 15,000 | 624 |
| 2006-06-16 | 307 | 317 | 307 | 313 | 27,000 | 626 |
| 2006-06-15 | 301 | 303 | 301 | 303 | 14,000 | 606 |
| 2006-06-14 | 297 | 299 | 296 | 298 | 22,000 | 596 |
| 2006-06-13 | 300 | 300 | 297 | 298 | 19,000 | 596 |
| 2006-06-12 | 301 | 302 | 300 | 300 | 23,000 | 600 |
| 2006-06-09 | 291 | 296 | 286 | 296 | 31,000 | 592 |
| 2006-06-08 | 301 | 302 | 282 | 289 | 54,000 | 578 |
| 2006-06-07 | 303 | 312 | 303 | 305 | 49,000 | 610 |
| 2006-06-06 | 316 | 316 | 303 | 305 | 36,000 | 610 |
| 2006-06-05 | 325 | 325 | 318 | 319 | 18,000 | 638 |
| 2006-06-02 | 325 | 325 | 315 | 320 | 60,000 | 640 |
| 2006-06-01 | 332 | 332 | 327 | 327 | 29,000 | 654 |
| 2006-05-31 | 332 | 332 | 330 | 330 | 25,000 | 660 |
| 2006-05-30 | 336 | 336 | 331 | 333 | 14,000 | 666 |
| 2006-05-29 | 336 | 339 | 332 | 337 | 51,000 | 674 |
| 2006-05-26 | 336 | 336 | 331 | 331 | 22,000 | 662 |
| 2006-05-25 | 335 | 336 | 330 | 331 | 33,000 | 662 |
| 2006-05-24 | 328 | 336 | 325 | 333 | 25,000 | 666 |
| 2006-05-23 | 339 | 339 | 326 | 333 | 60,000 | 666 |
| 2006-05-22 | 350 | 350 | 342 | 344 | 19,000 | 688 |
| 2006-05-19 | 343 | 347 | 341 | 345 | 60,000 | 690 |
| 2006-05-18 | 330 | 349 | 328 | 338 | 50,000 | 676 |
| 2006-05-17 | 338 | 338 | 331 | 331 | 69,000 | 662 |
| 2006-05-16 | 342 | 342 | 330 | 331 | 43,000 | 662 |
| 2006-05-15 | 343 | 343 | 335 | 340 | 21,000 | 680 |
| 2006-05-12 | 340 | 340 | 333 | 340 | 36,000 | 680 |
| 2006-05-11 | 346 | 346 | 341 | 341 | 25,000 | 682 |
| 2006-05-10 | 349 | 354 | 345 | 345 | 24,000 | 690 |
| 2006-05-09 | 353 | 353 | 349 | 349 | 6,000 | 698 |
| 2006-05-08 | 353 | 355 | 350 | 353 | 23,000 | 706 |
| 2006-05-02 | 350 | 355 | 350 | 353 | 42,000 | 706 |
| 2006-05-01 | 351 | 357 | 351 | 351 | 30,000 | 702 |
| 2006-04-28 | 353 | 358 | 353 | 353 | 40,000 | 706 |
| 2006-04-27 | 363 | 363 | 355 | 355 | 53,000 | 710 |
| 2006-04-26 | 348 | 378 | 342 | 362 | 403,000 | 724 |
| 2006-04-25 | 349 | 350 | 341 | 349 | 39,000 | 698 |
| 2006-04-24 | 360 | 360 | 350 | 350 | 57,000 | 700 |
| 2006-04-21 | 352 | 361 | 351 | 361 | 127,000 | 722 |
| 2006-04-20 | 358 | 363 | 349 | 360 | 125,000 | 720 |
| 2006-04-19 | 370 | 370 | 358 | 362 | 134,000 | 724 |
| 2006-04-18 | 350 | 371 | 350 | 366 | 326,000 | 732 |
| 2006-04-17 | 350 | 362 | 348 | 355 | 193,000 | 710 |
| 2006-04-14 | 348 | 349 | 346 | 346 | 19,000 | 692 |
| 2006-04-13 | 350 | 350 | 345 | 346 | 11,000 | 692 |
| 2006-04-12 | 353 | 353 | 345 | 345 | 24,000 | 690 |
| 2006-04-11 | 350 | 350 | 345 | 345 | 16,000 | 690 |
| 2006-04-10 | 350 | 353 | 334 | 348 | 60,000 | 696 |
| 2006-04-07 | 354 | 355 | 350 | 355 | 38,000 | 710 |
| 2006-04-06 | 349 | 355 | 349 | 355 | 12,000 | 710 |
| 2006-04-05 | 356 | 356 | 348 | 350 | 44,000 | 700 |
| 2006-04-04 | 350 | 355 | 350 | 354 | 114,000 | 708 |
| 2006-04-03 | 348 | 348 | 345 | 348 | 56,000 | 696 |
| 2006-03-31 | 348 | 348 | 345 | 348 | 8,000 | 696 |
| 2006-03-30 | 349 | 350 | 346 | 346 | 23,000 | 692 |
| 2006-03-29 | 344 | 348 | 344 | 348 | 14,000 | 696 |
| 2006-03-28 | 343 | 346 | 342 | 345 | 10,000 | 690 |
| 2006-03-27 | 355 | 355 | 349 | 349 | 25,000 | 698 |
| 2006-03-24 | 353 | 355 | 350 | 350 | 29,000 | 700 |
| 2006-03-23 | 351 | 354 | 351 | 354 | 42,000 | 708 |
| 2006-03-22 | 342 | 351 | 342 | 351 | 38,000 | 702 |
| 2006-03-20 | 340 | 345 | 340 | 345 | 31,000 | 690 |
| 2006-03-17 | 338 | 344 | 338 | 344 | 20,000 | 688 |
| 2006-03-16 | 342 | 342 | 337 | 339 | 19,000 | 678 |
| 2006-03-15 | 344 | 344 | 338 | 338 | 40,000 | 676 |
| 2006-03-14 | 347 | 350 | 343 | 343 | 23,000 | 686 |
| 2006-03-13 | 342 | 347 | 340 | 347 | 32,000 | 694 |
| 2006-03-10 | 331 | 340 | 331 | 339 | 37,000 | 678 |
| 2006-03-09 | 334 | 335 | 330 | 333 | 42,000 | 666 |
| 2006-03-08 | 335 | 335 | 330 | 330 | 47,000 | 660 |
| 2006-03-07 | 330 | 330 | 330 | 330 | 12,000 | 660 |
| 2006-03-06 | 336 | 336 | 327 | 330 | 38,000 | 660 |
| 2006-03-03 | 336 | 336 | 330 | 334 | 46,000 | 668 |
| 2006-03-02 | 341 | 341 | 335 | 335 | 18,000 | 670 |
| 2006-03-01 | 348 | 348 | 335 | 335 | 37,000 | 670 |
| 2006-02-28 | 349 | 353 | 346 | 348 | 59,000 | 696 |
| 2006-02-27 | 345 | 350 | 345 | 349 | 29,000 | 698 |
| 2006-02-24 | 350 | 351 | 347 | 350 | 26,000 | 700 |
| 2006-02-23 | 335 | 342 | 335 | 342 | 42,000 | 684 |
| 2006-02-22 | 330 | 333 | 328 | 333 | 15,000 | 666 |
| 2006-02-21 | 326 | 327 | 315 | 327 | 140,000 | 654 |
| 2006-02-20 | 330 | 331 | 320 | 327 | 73,000 | 654 |
| 2006-02-17 | 338 | 340 | 333 | 335 | 29,000 | 670 |
| 2006-02-16 | 341 | 345 | 340 | 340 | 21,000 | 680 |
| 2006-02-15 | 348 | 354 | 340 | 341 | 53,000 | 682 |
| 2006-02-14 | 340 | 349 | 330 | 348 | 101,000 | 696 |
| 2006-02-13 | 360 | 365 | 336 | 340 | 110,000 | 680 |
| 2006-02-10 | 370 | 371 | 358 | 358 | 161,000 | 716 |
| 2006-02-09 | 369 | 373 | 365 | 370 | 112,000 | 740 |
| 2006-02-08 | 365 | 367 | 364 | 364 | 96,000 | 728 |
| 2006-02-07 | 357 | 365 | 356 | 362 | 102,000 | 724 |
| 2006-02-06 | 357 | 357 | 353 | 355 | 33,000 | 710 |
| 2006-02-03 | 353 | 359 | 351 | 354 | 40,000 | 708 |
| 2006-02-02 | 351 | 355 | 350 | 353 | 64,000 | 706 |
| 2006-02-01 | 357 | 357 | 349 | 350 | 71,000 | 700 |
| 2006-01-31 | 360 | 360 | 357 | 357 | 33,000 | 714 |
| 2006-01-30 | 363 | 363 | 359 | 360 | 46,000 | 720 |
| 2006-01-27 | 358 | 361 | 358 | 359 | 39,000 | 718 |
| 2006-01-26 | 360 | 360 | 352 | 353 | 8,000 | 706 |
| 2006-01-25 | 354 | 365 | 350 | 350 | 47,000 | 700 |
| 2006-01-24 | 357 | 359 | 351 | 351 | 22,000 | 702 |
| 2006-01-23 | 340 | 350 | 340 | 348 | 58,000 | 696 |
| 2006-01-20 | 370 | 370 | 340 | 354 | 67,000 | 708 |
| 2006-01-19 | 330 | 365 | 328 | 354 | 119,000 | 708 |
| 2006-01-18 | 370 | 371 | 320 | 333 | 217,000 | 666 |
| 2006-01-17 | 380 | 385 | 370 | 370 | 116,000 | 740 |
| 2006-01-16 | 381 | 389 | 377 | 383 | 301,000 | 766 |
| 2006-01-13 | 378 | 380 | 374 | 377 | 209,000 | 754 |
| 2006-01-12 | 375 | 377 | 371 | 374 | 131,000 | 748 |
| 2006-01-11 | 375 | 375 | 370 | 370 | 113,000 | 740 |
| 2006-01-10 | 377 | 380 | 374 | 374 | 147,000 | 748 |
| 2006-01-06 | 371 | 375 | 368 | 373 | 105,000 | 746 |
| 2006-01-05 | 367 | 375 | 364 | 370 | 119,000 | 740 |
| 2006-01-04 | 368 | 372 | 368 | 370 | 17,000 | 740 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
