4998 フマキラー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 325 | 325 | 323 | 324 | 14,000 | 648 |
| 2007-12-27 | 335 | 335 | 326 | 326 | 29,000 | 652 |
| 2007-12-26 | 332 | 335 | 331 | 335 | 44,000 | 670 |
| 2007-12-25 | 329 | 333 | 329 | 331 | 26,000 | 662 |
| 2007-12-21 | 325 | 333 | 325 | 332 | 35,000 | 664 |
| 2007-12-20 | 325 | 325 | 323 | 323 | 27,000 | 646 |
| 2007-12-19 | 325 | 325 | 322 | 323 | 11,000 | 646 |
| 2007-12-18 | 330 | 330 | 324 | 326 | 38,000 | 652 |
| 2007-12-17 | 333 | 336 | 332 | 333 | 10,000 | 666 |
| 2007-12-14 | 336 | 339 | 336 | 338 | 47,000 | 676 |
| 2007-12-13 | 321 | 345 | 321 | 341 | 132,000 | 682 |
| 2007-12-12 | 316 | 320 | 316 | 320 | 23,000 | 640 |
| 2007-12-11 | 315 | 320 | 315 | 320 | 4,000 | 640 |
| 2007-12-10 | 321 | 321 | 315 | 317 | 30,000 | 634 |
| 2007-12-07 | 314 | 317 | 313 | 317 | 33,000 | 634 |
| 2007-12-06 | 313 | 314 | 312 | 312 | 18,000 | 624 |
| 2007-12-05 | 310 | 314 | 310 | 312 | 11,000 | 624 |
| 2007-12-04 | 316 | 320 | 310 | 310 | 36,000 | 620 |
| 2007-12-03 | 318 | 318 | 315 | 316 | 13,000 | 632 |
| 2007-11-30 | 315 | 316 | 313 | 313 | 4,000 | 626 |
| 2007-11-29 | 311 | 314 | 311 | 312 | 9,000 | 624 |
| 2007-11-28 | 310 | 310 | 309 | 309 | 9,000 | 618 |
| 2007-11-27 | 314 | 314 | 308 | 309 | 9,000 | 618 |
| 2007-11-26 | 308 | 310 | 308 | 310 | 6,000 | 620 |
| 2007-11-22 | 315 | 315 | 309 | 309 | 10,000 | 618 |
| 2007-11-21 | 305 | 311 | 305 | 311 | 22,000 | 622 |
| 2007-11-20 | 312 | 312 | 305 | 310 | 47,000 | 620 |
| 2007-11-19 | 313 | 313 | 313 | 313 | 13,000 | 626 |
| 2007-11-16 | 317 | 317 | 312 | 315 | 7,000 | 630 |
| 2007-11-15 | 313 | 316 | 313 | 314 | 15,000 | 628 |
| 2007-11-14 | 312 | 315 | 310 | 312 | 31,000 | 624 |
| 2007-11-13 | 317 | 320 | 317 | 317 | 7,000 | 634 |
| 2007-11-12 | 316 | 319 | 312 | 318 | 38,000 | 636 |
| 2007-11-09 | 325 | 328 | 320 | 325 | 32,000 | 650 |
| 2007-11-08 | 319 | 322 | 318 | 322 | 13,000 | 644 |
| 2007-11-07 | 317 | 324 | 317 | 320 | 30,000 | 640 |
| 2007-11-06 | 315 | 317 | 315 | 315 | 31,000 | 630 |
| 2007-11-05 | 310 | 316 | 310 | 313 | 14,000 | 626 |
| 2007-11-02 | 312 | 312 | 310 | 312 | 15,000 | 624 |
| 2007-11-01 | 318 | 318 | 309 | 317 | 44,000 | 634 |
| 2007-10-31 | 312 | 314 | 311 | 311 | 16,000 | 622 |
| 2007-10-30 | 309 | 312 | 309 | 312 | 5,000 | 624 |
| 2007-10-29 | 309 | 313 | 308 | 309 | 24,000 | 618 |
| 2007-10-26 | 311 | 312 | 309 | 309 | 37,000 | 618 |
| 2007-10-25 | 318 | 318 | 309 | 309 | 34,000 | 618 |
| 2007-10-24 | 314 | 320 | 313 | 313 | 43,000 | 626 |
| 2007-10-23 | 309 | 312 | 309 | 312 | 12,000 | 624 |
| 2007-10-22 | 307 | 308 | 306 | 307 | 19,000 | 614 |
| 2007-10-19 | 320 | 320 | 315 | 318 | 34,000 | 636 |
| 2007-10-18 | 316 | 320 | 316 | 320 | 19,000 | 640 |
| 2007-10-17 | 320 | 320 | 316 | 319 | 25,000 | 638 |
| 2007-10-16 | 324 | 324 | 320 | 322 | 29,000 | 644 |
| 2007-10-15 | 321 | 326 | 321 | 326 | 16,000 | 652 |
| 2007-10-12 | 320 | 320 | 316 | 318 | 19,000 | 636 |
| 2007-10-11 | 325 | 327 | 320 | 321 | 18,000 | 642 |
| 2007-10-10 | 327 | 333 | 327 | 329 | 32,000 | 658 |
| 2007-10-09 | 327 | 329 | 327 | 327 | 7,000 | 654 |
| 2007-10-05 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 2007-10-04 | 323 | 326 | 323 | 326 | 9,000 | 652 |
| 2007-10-03 | 321 | 326 | 315 | 326 | 13,000 | 652 |
| 2007-10-02 | 316 | 320 | 315 | 320 | 8,000 | 640 |
| 2007-10-01 | 318 | 318 | 316 | 318 | 10,000 | 636 |
| 2007-09-28 | 314 | 316 | 312 | 313 | 21,000 | 626 |
| 2007-09-27 | 308 | 312 | 306 | 312 | 18,000 | 624 |
| 2007-09-26 | 305 | 307 | 305 | 307 | 7,000 | 614 |
| 2007-09-25 | 306 | 306 | 301 | 304 | 11,000 | 608 |
| 2007-09-21 | 310 | 310 | 306 | 306 | 11,000 | 612 |
| 2007-09-20 | 310 | 314 | 307 | 309 | 19,000 | 618 |
| 2007-09-19 | 308 | 309 | 306 | 306 | 6,000 | 612 |
| 2007-09-18 | 307 | 307 | 305 | 306 | 10,000 | 612 |
| 2007-09-14 | 310 | 311 | 306 | 307 | 20,000 | 614 |
| 2007-09-13 | 312 | 315 | 309 | 309 | 23,000 | 618 |
| 2007-09-12 | 317 | 317 | 313 | 313 | 6,000 | 626 |
| 2007-09-11 | 311 | 317 | 308 | 317 | 16,000 | 634 |
| 2007-09-10 | 310 | 310 | 305 | 309 | 30,000 | 618 |
| 2007-09-07 | 322 | 327 | 318 | 318 | 28,000 | 636 |
| 2007-09-06 | 327 | 327 | 322 | 323 | 4,000 | 646 |
| 2007-09-05 | 327 | 334 | 324 | 324 | 18,000 | 648 |
| 2007-09-04 | 323 | 326 | 322 | 324 | 9,000 | 648 |
| 2007-09-03 | 329 | 329 | 322 | 324 | 21,000 | 648 |
| 2007-08-31 | 325 | 330 | 325 | 330 | 10,000 | 660 |
| 2007-08-30 | 328 | 332 | 325 | 330 | 17,000 | 660 |
| 2007-08-29 | 330 | 330 | 320 | 326 | 41,000 | 652 |
| 2007-08-28 | 342 | 343 | 331 | 331 | 25,000 | 662 |
| 2007-08-27 | 322 | 337 | 322 | 337 | 51,000 | 674 |
| 2007-08-24 | 324 | 324 | 319 | 321 | 26,000 | 642 |
| 2007-08-23 | 311 | 322 | 311 | 322 | 35,000 | 644 |
| 2007-08-22 | 310 | 310 | 305 | 305 | 43,000 | 610 |
| 2007-08-21 | 322 | 322 | 308 | 309 | 83,000 | 618 |
| 2007-08-20 | 321 | 326 | 319 | 324 | 42,000 | 648 |
| 2007-08-17 | 319 | 319 | 301 | 316 | 94,000 | 632 |
| 2007-08-16 | 331 | 331 | 306 | 320 | 116,000 | 640 |
| 2007-08-15 | 340 | 340 | 328 | 340 | 82,000 | 680 |
| 2007-08-14 | 352 | 355 | 344 | 344 | 53,000 | 688 |
| 2007-08-13 | 352 | 361 | 351 | 351 | 38,000 | 702 |
| 2007-08-10 | 359 | 359 | 342 | 353 | 60,000 | 706 |
| 2007-08-09 | 362 | 367 | 360 | 363 | 52,000 | 726 |
| 2007-08-08 | 373 | 373 | 360 | 361 | 51,000 | 722 |
| 2007-08-07 | 367 | 375 | 367 | 371 | 23,000 | 742 |
| 2007-08-06 | 364 | 369 | 364 | 365 | 25,000 | 730 |
| 2007-08-03 | 378 | 378 | 369 | 369 | 38,000 | 738 |
| 2007-08-02 | 377 | 380 | 372 | 380 | 60,000 | 760 |
| 2007-08-01 | 390 | 392 | 375 | 380 | 68,000 | 760 |
| 2007-07-31 | 400 | 401 | 383 | 390 | 113,000 | 780 |
| 2007-07-30 | 385 | 399 | 383 | 399 | 59,000 | 798 |
| 2007-07-27 | 393 | 395 | 380 | 390 | 113,000 | 780 |
| 2007-07-26 | 403 | 406 | 390 | 398 | 160,000 | 796 |
| 2007-07-25 | 404 | 407 | 400 | 406 | 164,000 | 812 |
| 2007-07-24 | 417 | 417 | 404 | 407 | 218,000 | 814 |
| 2007-07-23 | 406 | 419 | 406 | 419 | 293,000 | 838 |
| 2007-07-20 | 409 | 410 | 404 | 404 | 114,000 | 808 |
| 2007-07-19 | 400 | 411 | 400 | 409 | 313,000 | 818 |
| 2007-07-18 | 403 | 404 | 397 | 401 | 92,000 | 802 |
| 2007-07-17 | 397 | 405 | 396 | 402 | 79,000 | 804 |
| 2007-07-13 | 405 | 407 | 391 | 399 | 190,000 | 798 |
| 2007-07-12 | 395 | 416 | 394 | 409 | 581,000 | 818 |
| 2007-07-11 | 387 | 395 | 385 | 395 | 80,000 | 790 |
| 2007-07-10 | 390 | 390 | 386 | 389 | 66,000 | 778 |
| 2007-07-09 | 381 | 397 | 380 | 389 | 222,000 | 778 |
| 2007-07-06 | 379 | 382 | 378 | 379 | 33,000 | 758 |
| 2007-07-05 | 378 | 384 | 378 | 378 | 20,000 | 756 |
| 2007-07-04 | 383 | 384 | 378 | 381 | 54,000 | 762 |
| 2007-07-03 | 380 | 388 | 378 | 386 | 144,000 | 772 |
| 2007-07-02 | 378 | 380 | 373 | 380 | 38,000 | 760 |
| 2007-06-29 | 380 | 380 | 371 | 378 | 102,000 | 756 |
| 2007-06-28 | 374 | 380 | 373 | 379 | 107,000 | 758 |
| 2007-06-27 | 370 | 372 | 369 | 371 | 36,000 | 742 |
| 2007-06-26 | 372 | 372 | 369 | 369 | 52,000 | 738 |
| 2007-06-25 | 371 | 373 | 370 | 371 | 44,000 | 742 |
| 2007-06-22 | 373 | 374 | 369 | 373 | 52,000 | 746 |
| 2007-06-21 | 373 | 375 | 372 | 373 | 37,000 | 746 |
| 2007-06-20 | 372 | 376 | 372 | 375 | 69,000 | 750 |
| 2007-06-19 | 375 | 376 | 371 | 374 | 49,000 | 748 |
| 2007-06-18 | 375 | 375 | 369 | 372 | 74,000 | 744 |
| 2007-06-15 | 375 | 379 | 370 | 376 | 73,000 | 752 |
| 2007-06-14 | 366 | 380 | 364 | 379 | 204,000 | 758 |
| 2007-06-13 | 363 | 365 | 359 | 361 | 15,000 | 722 |
| 2007-06-12 | 364 | 367 | 362 | 367 | 49,000 | 734 |
| 2007-06-11 | 367 | 367 | 359 | 364 | 70,000 | 728 |
| 2007-06-08 | 369 | 369 | 364 | 367 | 107,000 | 734 |
| 2007-06-07 | 358 | 370 | 355 | 369 | 233,000 | 738 |
| 2007-06-06 | 354 | 358 | 353 | 353 | 46,000 | 706 |
| 2007-06-05 | 351 | 352 | 350 | 350 | 22,000 | 700 |
| 2007-06-04 | 347 | 350 | 347 | 350 | 49,000 | 700 |
| 2007-06-01 | 349 | 349 | 345 | 347 | 24,000 | 694 |
| 2007-05-31 | 344 | 355 | 344 | 351 | 120,000 | 702 |
| 2007-05-30 | 343 | 344 | 340 | 343 | 4,000 | 686 |
| 2007-05-29 | 343 | 344 | 342 | 344 | 10,000 | 688 |
| 2007-05-28 | 346 | 346 | 343 | 345 | 15,000 | 690 |
| 2007-05-25 | 346 | 346 | 342 | 342 | 13,000 | 684 |
| 2007-05-24 | 343 | 346 | 343 | 346 | 11,000 | 692 |
| 2007-05-23 | 344 | 345 | 344 | 345 | 3,000 | 690 |
| 2007-05-22 | 345 | 345 | 342 | 342 | 7,000 | 684 |
| 2007-05-21 | 344 | 345 | 343 | 345 | 7,000 | 690 |
| 2007-05-18 | 350 | 350 | 340 | 340 | 46,000 | 680 |
| 2007-05-17 | 349 | 355 | 345 | 348 | 143,000 | 696 |
| 2007-05-16 | 350 | 350 | 349 | 350 | 25,000 | 700 |
| 2007-05-15 | 350 | 353 | 350 | 350 | 16,000 | 700 |
| 2007-05-14 | 350 | 354 | 350 | 350 | 5,000 | 700 |
| 2007-05-11 | 349 | 350 | 348 | 349 | 11,000 | 698 |
| 2007-05-10 | 349 | 352 | 349 | 352 | 46,000 | 704 |
| 2007-05-09 | 353 | 353 | 350 | 350 | 35,000 | 700 |
| 2007-05-08 | 353 | 355 | 350 | 353 | 44,000 | 706 |
| 2007-05-07 | 355 | 355 | 349 | 352 | 35,000 | 704 |
| 2007-05-02 | 351 | 355 | 350 | 355 | 38,000 | 710 |
| 2007-05-01 | 350 | 355 | 349 | 351 | 44,000 | 702 |
| 2007-04-27 | 351 | 353 | 347 | 351 | 63,000 | 702 |
| 2007-04-26 | 346 | 351 | 343 | 350 | 62,000 | 700 |
| 2007-04-25 | 343 | 353 | 343 | 343 | 101,000 | 686 |
| 2007-04-24 | 342 | 342 | 341 | 342 | 13,000 | 684 |
| 2007-04-23 | 340 | 343 | 340 | 342 | 12,000 | 684 |
| 2007-04-20 | 342 | 342 | 340 | 340 | 18,000 | 680 |
| 2007-04-19 | 339 | 345 | 339 | 340 | 41,000 | 680 |
| 2007-04-18 | 330 | 338 | 330 | 338 | 16,000 | 676 |
| 2007-04-17 | 328 | 333 | 328 | 331 | 17,000 | 662 |
| 2007-04-16 | 334 | 335 | 325 | 325 | 30,000 | 650 |
| 2007-04-13 | 328 | 328 | 324 | 324 | 36,000 | 648 |
| 2007-04-12 | 330 | 330 | 327 | 327 | 26,000 | 654 |
| 2007-04-11 | 333 | 334 | 330 | 331 | 21,000 | 662 |
| 2007-04-10 | 342 | 342 | 326 | 334 | 90,000 | 668 |
| 2007-04-09 | 345 | 345 | 344 | 344 | 20,000 | 688 |
| 2007-04-06 | 347 | 347 | 345 | 345 | 26,000 | 690 |
| 2007-04-05 | 347 | 348 | 347 | 347 | 16,000 | 694 |
| 2007-04-04 | 345 | 347 | 345 | 346 | 12,000 | 692 |
| 2007-04-03 | 348 | 349 | 347 | 347 | 32,000 | 694 |
| 2007-04-02 | 348 | 350 | 347 | 347 | 31,000 | 694 |
| 2007-03-30 | 345 | 348 | 345 | 347 | 22,000 | 694 |
| 2007-03-29 | 351 | 351 | 348 | 348 | 19,000 | 696 |
| 2007-03-28 | 353 | 354 | 351 | 351 | 11,000 | 702 |
| 2007-03-27 | 356 | 356 | 351 | 351 | 24,000 | 702 |
| 2007-03-26 | 359 | 362 | 353 | 362 | 179,000 | 724 |
| 2007-03-23 | 353 | 355 | 353 | 354 | 48,000 | 708 |
| 2007-03-22 | 353 | 356 | 353 | 353 | 67,000 | 706 |
| 2007-03-20 | 351 | 352 | 350 | 351 | 33,000 | 702 |
| 2007-03-19 | 349 | 350 | 343 | 350 | 68,000 | 700 |
| 2007-03-16 | 352 | 352 | 348 | 350 | 35,000 | 700 |
| 2007-03-15 | 349 | 353 | 348 | 348 | 14,000 | 696 |
| 2007-03-14 | 355 | 355 | 345 | 348 | 37,000 | 696 |
| 2007-03-13 | 358 | 359 | 356 | 357 | 17,000 | 714 |
| 2007-03-12 | 355 | 360 | 354 | 356 | 61,000 | 712 |
| 2007-03-09 | 353 | 355 | 351 | 355 | 44,000 | 710 |
| 2007-03-08 | 354 | 354 | 350 | 350 | 24,000 | 700 |
| 2007-03-07 | 355 | 355 | 350 | 351 | 52,000 | 702 |
| 2007-03-06 | 336 | 350 | 336 | 350 | 23,000 | 700 |
| 2007-03-05 | 346 | 346 | 338 | 340 | 78,000 | 680 |
| 2007-03-02 | 353 | 353 | 345 | 351 | 41,000 | 702 |
| 2007-03-01 | 359 | 359 | 353 | 353 | 57,000 | 706 |
| 2007-02-28 | 340 | 350 | 335 | 350 | 150,000 | 700 |
| 2007-02-27 | 358 | 361 | 357 | 361 | 108,000 | 722 |
| 2007-02-26 | 354 | 363 | 352 | 361 | 171,000 | 722 |
| 2007-02-23 | 347 | 354 | 347 | 353 | 41,000 | 706 |
| 2007-02-22 | 347 | 350 | 344 | 344 | 43,000 | 688 |
| 2007-02-21 | 348 | 352 | 345 | 349 | 65,000 | 698 |
| 2007-02-20 | 352 | 352 | 342 | 344 | 83,000 | 688 |
| 2007-02-19 | 354 | 359 | 350 | 351 | 110,000 | 702 |
| 2007-02-16 | 348 | 351 | 344 | 351 | 90,000 | 702 |
| 2007-02-15 | 340 | 351 | 340 | 350 | 196,000 | 700 |
| 2007-02-14 | 338 | 338 | 336 | 338 | 37,000 | 676 |
| 2007-02-13 | 337 | 339 | 335 | 338 | 45,000 | 676 |
| 2007-02-09 | 335 | 336 | 324 | 335 | 53,000 | 670 |
| 2007-02-08 | 341 | 341 | 335 | 337 | 82,000 | 674 |
| 2007-02-07 | 333 | 345 | 332 | 340 | 161,000 | 680 |
| 2007-02-06 | 319 | 334 | 319 | 331 | 181,000 | 662 |
| 2007-02-05 | 317 | 318 | 315 | 317 | 29,000 | 634 |
| 2007-02-02 | 318 | 318 | 317 | 318 | 28,000 | 636 |
| 2007-02-01 | 318 | 319 | 315 | 319 | 33,000 | 638 |
| 2007-01-31 | 314 | 317 | 314 | 317 | 21,000 | 634 |
| 2007-01-30 | 314 | 314 | 314 | 314 | 14,000 | 628 |
| 2007-01-29 | 314 | 315 | 313 | 315 | 23,000 | 630 |
| 2007-01-26 | 313 | 316 | 313 | 314 | 22,000 | 628 |
| 2007-01-25 | 315 | 317 | 314 | 317 | 32,000 | 634 |
| 2007-01-24 | 320 | 320 | 310 | 314 | 88,000 | 628 |
| 2007-01-23 | 318 | 319 | 317 | 317 | 31,000 | 634 |
| 2007-01-22 | 319 | 322 | 317 | 317 | 50,000 | 634 |
| 2007-01-19 | 319 | 319 | 316 | 318 | 14,000 | 636 |
| 2007-01-18 | 317 | 319 | 317 | 319 | 19,000 | 638 |
| 2007-01-17 | 318 | 318 | 316 | 318 | 14,000 | 636 |
| 2007-01-16 | 320 | 320 | 315 | 320 | 15,000 | 640 |
| 2007-01-15 | 319 | 320 | 319 | 320 | 12,000 | 640 |
| 2007-01-12 | 319 | 319 | 318 | 319 | 30,000 | 638 |
| 2007-01-11 | 320 | 320 | 318 | 319 | 19,000 | 638 |
| 2007-01-10 | 317 | 318 | 316 | 318 | 8,000 | 636 |
| 2007-01-09 | 317 | 318 | 315 | 316 | 19,000 | 632 |
| 2007-01-05 | 321 | 321 | 318 | 318 | 24,000 | 636 |
| 2007-01-04 | 319 | 323 | 319 | 323 | 13,000 | 646 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
