4998 フマキラー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 330 | 335 | 330 | 335 | 10,000 | 670 |
| 2008-12-29 | 342 | 342 | 336 | 336 | 11,000 | 672 |
| 2008-12-26 | 350 | 354 | 345 | 345 | 12,000 | 690 |
| 2008-12-25 | 345 | 346 | 343 | 345 | 13,000 | 690 |
| 2008-12-24 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2008-12-22 | 364 | 364 | 360 | 360 | 10,000 | 720 |
| 2008-12-19 | 360 | 364 | 360 | 364 | 9,000 | 728 |
| 2008-12-18 | 372 | 372 | 367 | 368 | 11,000 | 736 |
| 2008-12-17 | 370 | 373 | 365 | 373 | 18,000 | 746 |
| 2008-12-16 | 369 | 370 | 366 | 370 | 25,000 | 740 |
| 2008-12-15 | 370 | 375 | 370 | 370 | 22,000 | 740 |
| 2008-12-12 | 358 | 371 | 358 | 369 | 35,000 | 738 |
| 2008-12-11 | 374 | 374 | 362 | 363 | 14,000 | 726 |
| 2008-12-10 | 374 | 375 | 370 | 375 | 15,000 | 750 |
| 2008-12-09 | 362 | 367 | 362 | 367 | 11,000 | 734 |
| 2008-12-08 | 361 | 370 | 361 | 370 | 13,000 | 740 |
| 2008-12-05 | 361 | 370 | 361 | 366 | 50,000 | 732 |
| 2008-12-04 | 355 | 361 | 355 | 360 | 47,000 | 720 |
| 2008-12-03 | 350 | 364 | 350 | 364 | 27,000 | 728 |
| 2008-12-02 | 365 | 366 | 343 | 343 | 90,000 | 686 |
| 2008-12-01 | 360 | 380 | 360 | 361 | 49,000 | 722 |
| 2008-11-28 | 345 | 355 | 345 | 351 | 40,000 | 702 |
| 2008-11-27 | 338 | 351 | 338 | 345 | 33,000 | 690 |
| 2008-11-26 | 325 | 334 | 325 | 329 | 26,000 | 658 |
| 2008-11-25 | 323 | 324 | 320 | 324 | 8,000 | 648 |
| 2008-11-21 | 304 | 320 | 304 | 313 | 18,000 | 626 |
| 2008-11-20 | 310 | 315 | 306 | 309 | 37,000 | 618 |
| 2008-11-19 | 307 | 310 | 305 | 306 | 34,000 | 612 |
| 2008-11-18 | 306 | 307 | 303 | 304 | 34,000 | 608 |
| 2008-11-17 | 301 | 310 | 301 | 306 | 20,000 | 612 |
| 2008-11-14 | 293 | 298 | 293 | 296 | 19,000 | 592 |
| 2008-11-13 | 290 | 293 | 290 | 291 | 16,000 | 582 |
| 2008-11-12 | 291 | 293 | 290 | 291 | 34,000 | 582 |
| 2008-11-11 | 289 | 295 | 287 | 293 | 29,000 | 586 |
| 2008-11-10 | 295 | 295 | 285 | 286 | 63,000 | 572 |
| 2008-11-07 | 288 | 288 | 284 | 285 | 34,000 | 570 |
| 2008-11-06 | 296 | 296 | 287 | 288 | 58,000 | 576 |
| 2008-11-05 | 298 | 300 | 295 | 296 | 59,000 | 592 |
| 2008-11-04 | 303 | 303 | 293 | 295 | 78,000 | 590 |
| 2008-10-31 | 298 | 303 | 295 | 298 | 74,000 | 596 |
| 2008-10-30 | 297 | 300 | 296 | 300 | 102,000 | 600 |
| 2008-10-29 | 309 | 311 | 298 | 300 | 65,000 | 600 |
| 2008-10-28 | 287 | 300 | 287 | 300 | 21,000 | 600 |
| 2008-10-27 | 295 | 300 | 295 | 297 | 20,000 | 594 |
| 2008-10-24 | 319 | 319 | 305 | 310 | 19,000 | 620 |
| 2008-10-23 | 315 | 315 | 311 | 315 | 5,000 | 630 |
| 2008-10-22 | 315 | 316 | 315 | 315 | 10,000 | 630 |
| 2008-10-21 | 320 | 320 | 320 | 320 | 16,000 | 640 |
| 2008-10-20 | 310 | 320 | 310 | 310 | 17,000 | 620 |
| 2008-10-17 | 311 | 320 | 311 | 316 | 10,000 | 632 |
| 2008-10-16 | 311 | 324 | 306 | 306 | 28,000 | 612 |
| 2008-10-15 | 324 | 330 | 321 | 326 | 21,000 | 652 |
| 2008-10-14 | 318 | 327 | 318 | 324 | 14,000 | 648 |
| 2008-10-10 | 295 | 297 | 280 | 288 | 11,000 | 576 |
| 2008-10-09 | 286 | 302 | 286 | 302 | 31,000 | 604 |
| 2008-10-08 | 282 | 296 | 282 | 296 | 45,000 | 592 |
| 2008-10-07 | 298 | 298 | 280 | 292 | 104,000 | 584 |
| 2008-10-06 | 320 | 320 | 295 | 305 | 82,000 | 610 |
| 2008-10-03 | 346 | 352 | 327 | 335 | 30,000 | 670 |
| 2008-10-02 | 365 | 365 | 338 | 352 | 46,000 | 704 |
| 2008-10-01 | 369 | 369 | 360 | 362 | 14,000 | 724 |
| 2008-09-30 | 352 | 365 | 350 | 365 | 17,000 | 730 |
| 2008-09-29 | 366 | 366 | 361 | 366 | 11,000 | 732 |
| 2008-09-26 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2008-09-25 | 366 | 367 | 366 | 366 | 11,000 | 732 |
| 2008-09-24 | 368 | 371 | 368 | 371 | 5,000 | 742 |
| 2008-09-22 | 369 | 369 | 363 | 363 | 14,000 | 726 |
| 2008-09-19 | 369 | 369 | 363 | 369 | 13,000 | 738 |
| 2008-09-18 | 370 | 375 | 363 | 368 | 15,000 | 736 |
| 2008-09-17 | 379 | 379 | 370 | 374 | 7,000 | 748 |
| 2008-09-16 | 355 | 380 | 350 | 370 | 31,000 | 740 |
| 2008-09-12 | 375 | 380 | 369 | 380 | 12,000 | 760 |
| 2008-09-11 | 376 | 379 | 374 | 375 | 11,000 | 750 |
| 2008-09-10 | 377 | 382 | 377 | 380 | 23,000 | 760 |
| 2008-09-09 | 379 | 382 | 379 | 382 | 22,000 | 764 |
| 2008-09-08 | 380 | 387 | 380 | 383 | 14,000 | 766 |
| 2008-09-05 | 375 | 378 | 374 | 375 | 70,000 | 750 |
| 2008-09-04 | 369 | 375 | 369 | 375 | 14,000 | 750 |
| 2008-09-03 | 378 | 379 | 373 | 373 | 30,000 | 746 |
| 2008-09-02 | 372 | 380 | 370 | 373 | 36,000 | 746 |
| 2008-09-01 | 383 | 384 | 377 | 382 | 16,000 | 764 |
| 2008-08-29 | 354 | 385 | 346 | 384 | 76,000 | 768 |
| 2008-08-28 | 353 | 359 | 349 | 357 | 62,000 | 714 |
| 2008-08-27 | 372 | 372 | 358 | 358 | 73,000 | 716 |
| 2008-08-26 | 384 | 384 | 370 | 373 | 28,000 | 746 |
| 2008-08-25 | 387 | 388 | 382 | 385 | 19,000 | 770 |
| 2008-08-22 | 386 | 386 | 372 | 382 | 38,000 | 764 |
| 2008-08-21 | 394 | 395 | 387 | 391 | 19,000 | 782 |
| 2008-08-20 | 396 | 397 | 394 | 394 | 12,000 | 788 |
| 2008-08-19 | 399 | 401 | 398 | 398 | 21,000 | 796 |
| 2008-08-18 | 395 | 403 | 371 | 400 | 85,000 | 800 |
| 2008-08-15 | 396 | 397 | 395 | 397 | 19,000 | 794 |
| 2008-08-14 | 397 | 397 | 392 | 395 | 12,000 | 790 |
| 2008-08-13 | 400 | 402 | 390 | 400 | 51,000 | 800 |
| 2008-08-12 | 411 | 411 | 405 | 405 | 30,000 | 810 |
| 2008-08-11 | 414 | 414 | 410 | 412 | 18,000 | 824 |
| 2008-08-08 | 416 | 416 | 414 | 415 | 25,000 | 830 |
| 2008-08-07 | 419 | 420 | 416 | 417 | 22,000 | 834 |
| 2008-08-06 | 413 | 416 | 413 | 416 | 36,000 | 832 |
| 2008-08-05 | 413 | 413 | 409 | 411 | 26,000 | 822 |
| 2008-08-04 | 413 | 415 | 410 | 411 | 45,000 | 822 |
| 2008-08-01 | 419 | 419 | 408 | 412 | 34,000 | 824 |
| 2008-07-31 | 419 | 420 | 412 | 414 | 31,000 | 828 |
| 2008-07-30 | 419 | 419 | 415 | 418 | 22,000 | 836 |
| 2008-07-29 | 419 | 419 | 410 | 418 | 17,000 | 836 |
| 2008-07-28 | 418 | 420 | 418 | 419 | 24,000 | 838 |
| 2008-07-25 | 423 | 423 | 418 | 418 | 25,000 | 836 |
| 2008-07-24 | 420 | 423 | 416 | 423 | 48,000 | 846 |
| 2008-07-23 | 414 | 420 | 414 | 420 | 28,000 | 840 |
| 2008-07-22 | 422 | 422 | 412 | 414 | 51,000 | 828 |
| 2008-07-18 | 416 | 422 | 414 | 419 | 27,000 | 838 |
| 2008-07-17 | 408 | 415 | 408 | 412 | 30,000 | 824 |
| 2008-07-16 | 412 | 414 | 400 | 413 | 69,000 | 826 |
| 2008-07-15 | 423 | 423 | 411 | 412 | 53,000 | 824 |
| 2008-07-14 | 427 | 427 | 423 | 424 | 24,000 | 848 |
| 2008-07-11 | 434 | 434 | 427 | 427 | 23,000 | 854 |
| 2008-07-10 | 430 | 430 | 422 | 430 | 68,000 | 860 |
| 2008-07-09 | 432 | 436 | 431 | 431 | 42,000 | 862 |
| 2008-07-08 | 435 | 435 | 427 | 432 | 28,000 | 864 |
| 2008-07-07 | 433 | 439 | 433 | 435 | 48,000 | 870 |
| 2008-07-04 | 432 | 433 | 428 | 431 | 51,000 | 862 |
| 2008-07-03 | 439 | 440 | 427 | 427 | 100,000 | 854 |
| 2008-07-02 | 457 | 459 | 437 | 442 | 93,000 | 884 |
| 2008-07-01 | 440 | 459 | 440 | 454 | 156,000 | 908 |
| 2008-06-30 | 441 | 441 | 423 | 436 | 71,000 | 872 |
| 2008-06-27 | 432 | 444 | 430 | 441 | 68,000 | 882 |
| 2008-06-26 | 427 | 444 | 424 | 442 | 79,000 | 884 |
| 2008-06-25 | 420 | 427 | 420 | 427 | 59,000 | 854 |
| 2008-06-24 | 425 | 425 | 421 | 422 | 15,000 | 844 |
| 2008-06-23 | 422 | 424 | 419 | 424 | 20,000 | 848 |
| 2008-06-20 | 420 | 430 | 416 | 427 | 83,000 | 854 |
| 2008-06-19 | 430 | 432 | 415 | 425 | 94,000 | 850 |
| 2008-06-18 | 441 | 443 | 434 | 434 | 91,000 | 868 |
| 2008-06-17 | 450 | 454 | 437 | 443 | 136,000 | 886 |
| 2008-06-16 | 445 | 462 | 445 | 453 | 205,000 | 906 |
| 2008-06-13 | 450 | 452 | 438 | 450 | 326,000 | 900 |
| 2008-06-12 | 405 | 448 | 405 | 445 | 389,000 | 890 |
| 2008-06-11 | 402 | 417 | 402 | 410 | 146,000 | 820 |
| 2008-06-10 | 402 | 404 | 399 | 400 | 23,000 | 800 |
| 2008-06-09 | 398 | 406 | 398 | 401 | 36,000 | 802 |
| 2008-06-06 | 412 | 415 | 405 | 405 | 69,000 | 810 |
| 2008-06-05 | 415 | 415 | 405 | 410 | 108,000 | 820 |
| 2008-06-04 | 402 | 420 | 402 | 413 | 241,000 | 826 |
| 2008-06-03 | 404 | 404 | 401 | 401 | 29,000 | 802 |
| 2008-06-02 | 400 | 408 | 400 | 405 | 64,000 | 810 |
| 2008-05-30 | 396 | 400 | 396 | 399 | 52,000 | 798 |
| 2008-05-29 | 398 | 399 | 393 | 398 | 54,000 | 796 |
| 2008-05-28 | 397 | 399 | 395 | 397 | 56,000 | 794 |
| 2008-05-27 | 396 | 397 | 394 | 394 | 15,000 | 788 |
| 2008-05-26 | 393 | 395 | 391 | 393 | 30,000 | 786 |
| 2008-05-23 | 398 | 398 | 392 | 394 | 32,000 | 788 |
| 2008-05-22 | 391 | 394 | 390 | 394 | 23,000 | 788 |
| 2008-05-21 | 396 | 399 | 392 | 394 | 43,000 | 788 |
| 2008-05-20 | 410 | 410 | 394 | 400 | 128,000 | 800 |
| 2008-05-19 | 398 | 409 | 391 | 406 | 380,000 | 812 |
| 2008-05-16 | 377 | 380 | 372 | 374 | 36,000 | 748 |
| 2008-05-15 | 373 | 378 | 373 | 377 | 21,000 | 754 |
| 2008-05-14 | 377 | 377 | 373 | 375 | 27,000 | 750 |
| 2008-05-13 | 375 | 377 | 373 | 377 | 24,000 | 754 |
| 2008-05-12 | 374 | 378 | 374 | 376 | 9,000 | 752 |
| 2008-05-09 | 375 | 377 | 375 | 375 | 44,000 | 750 |
| 2008-05-08 | 377 | 379 | 376 | 377 | 14,000 | 754 |
| 2008-05-07 | 375 | 378 | 375 | 376 | 31,000 | 752 |
| 2008-05-02 | 380 | 380 | 378 | 378 | 30,000 | 756 |
| 2008-05-01 | 378 | 378 | 377 | 377 | 17,000 | 754 |
| 2008-04-30 | 375 | 379 | 375 | 376 | 12,000 | 752 |
| 2008-04-28 | 373 | 376 | 373 | 376 | 5,000 | 752 |
| 2008-04-25 | 381 | 383 | 373 | 376 | 20,000 | 752 |
| 2008-04-24 | 385 | 388 | 365 | 385 | 103,000 | 770 |
| 2008-04-23 | 382 | 390 | 382 | 390 | 25,000 | 780 |
| 2008-04-22 | 383 | 392 | 376 | 390 | 41,000 | 780 |
| 2008-04-21 | 384 | 388 | 382 | 388 | 38,000 | 776 |
| 2008-04-18 | 379 | 380 | 379 | 380 | 8,000 | 760 |
| 2008-04-17 | 380 | 380 | 376 | 378 | 16,000 | 756 |
| 2008-04-16 | 378 | 379 | 371 | 379 | 20,000 | 758 |
| 2008-04-15 | 378 | 380 | 377 | 377 | 5,000 | 754 |
| 2008-04-14 | 377 | 379 | 375 | 378 | 31,000 | 756 |
| 2008-04-11 | 376 | 386 | 376 | 385 | 26,000 | 770 |
| 2008-04-10 | 375 | 376 | 375 | 375 | 9,000 | 750 |
| 2008-04-09 | 381 | 381 | 376 | 377 | 34,000 | 754 |
| 2008-04-08 | 380 | 389 | 380 | 384 | 38,000 | 768 |
| 2008-04-07 | 381 | 382 | 380 | 382 | 8,000 | 764 |
| 2008-04-04 | 385 | 385 | 380 | 383 | 8,000 | 766 |
| 2008-04-03 | 381 | 385 | 381 | 385 | 18,000 | 770 |
| 2008-04-02 | 378 | 385 | 378 | 383 | 43,000 | 766 |
| 2008-04-01 | 375 | 380 | 375 | 376 | 25,000 | 752 |
| 2008-03-31 | 375 | 375 | 371 | 374 | 5,000 | 748 |
| 2008-03-28 | 376 | 379 | 370 | 370 | 19,000 | 740 |
| 2008-03-27 | 378 | 379 | 373 | 373 | 16,000 | 746 |
| 2008-03-26 | 383 | 383 | 378 | 378 | 9,000 | 756 |
| 2008-03-25 | 387 | 394 | 378 | 390 | 55,000 | 780 |
| 2008-03-24 | 372 | 383 | 370 | 383 | 12,000 | 766 |
| 2008-03-21 | 359 | 359 | 359 | 359 | 2,000 | 718 |
| 2008-03-19 | 372 | 377 | 356 | 356 | 30,000 | 712 |
| 2008-03-18 | 358 | 362 | 358 | 362 | 26,000 | 724 |
| 2008-03-17 | 360 | 363 | 356 | 360 | 55,000 | 720 |
| 2008-03-14 | 381 | 382 | 371 | 375 | 71,000 | 750 |
| 2008-03-13 | 391 | 394 | 382 | 383 | 75,000 | 766 |
| 2008-03-12 | 395 | 400 | 387 | 389 | 42,000 | 778 |
| 2008-03-11 | 394 | 394 | 389 | 391 | 70,000 | 782 |
| 2008-03-10 | 396 | 398 | 392 | 394 | 78,000 | 788 |
| 2008-03-07 | 400 | 400 | 397 | 397 | 37,000 | 794 |
| 2008-03-06 | 398 | 404 | 398 | 401 | 30,000 | 802 |
| 2008-03-05 | 396 | 400 | 396 | 397 | 43,000 | 794 |
| 2008-03-04 | 399 | 402 | 396 | 398 | 61,000 | 796 |
| 2008-03-03 | 401 | 402 | 392 | 398 | 48,000 | 796 |
| 2008-02-29 | 401 | 410 | 398 | 410 | 92,000 | 820 |
| 2008-02-28 | 398 | 401 | 396 | 401 | 40,000 | 802 |
| 2008-02-27 | 398 | 400 | 397 | 398 | 46,000 | 796 |
| 2008-02-26 | 398 | 402 | 395 | 399 | 60,000 | 798 |
| 2008-02-25 | 397 | 398 | 391 | 396 | 51,000 | 792 |
| 2008-02-22 | 396 | 397 | 394 | 396 | 37,000 | 792 |
| 2008-02-21 | 390 | 400 | 390 | 397 | 67,000 | 794 |
| 2008-02-20 | 403 | 403 | 388 | 394 | 97,000 | 788 |
| 2008-02-19 | 404 | 409 | 402 | 403 | 65,000 | 806 |
| 2008-02-18 | 409 | 410 | 401 | 404 | 134,000 | 808 |
| 2008-02-15 | 385 | 415 | 385 | 410 | 400,000 | 820 |
| 2008-02-14 | 385 | 388 | 381 | 385 | 50,000 | 770 |
| 2008-02-13 | 387 | 390 | 381 | 381 | 83,000 | 762 |
| 2008-02-12 | 390 | 397 | 383 | 383 | 218,000 | 766 |
| 2008-02-08 | 372 | 389 | 372 | 383 | 204,000 | 766 |
| 2008-02-07 | 370 | 391 | 365 | 371 | 168,000 | 742 |
| 2008-02-06 | 340 | 377 | 340 | 370 | 226,000 | 740 |
| 2008-02-05 | 339 | 344 | 339 | 344 | 14,000 | 688 |
| 2008-02-04 | 342 | 342 | 336 | 340 | 29,000 | 680 |
| 2008-02-01 | 335 | 339 | 335 | 338 | 15,000 | 676 |
| 2008-01-31 | 328 | 338 | 328 | 333 | 26,000 | 666 |
| 2008-01-30 | 338 | 338 | 329 | 333 | 54,000 | 666 |
| 2008-01-29 | 341 | 342 | 337 | 338 | 16,000 | 676 |
| 2008-01-28 | 337 | 342 | 332 | 335 | 50,000 | 670 |
| 2008-01-25 | 337 | 354 | 335 | 347 | 114,000 | 694 |
| 2008-01-24 | 323 | 338 | 317 | 337 | 110,000 | 674 |
| 2008-01-23 | 337 | 343 | 325 | 325 | 277,000 | 650 |
| 2008-01-22 | 351 | 369 | 333 | 342 | 737,000 | 684 |
| 2008-01-21 | 376 | 376 | 376 | 376 | 122,000 | 752 |
| 2008-01-18 | 280 | 297 | 276 | 296 | 37,000 | 592 |
| 2008-01-17 | 267 | 283 | 267 | 283 | 27,000 | 566 |
| 2008-01-16 | 279 | 280 | 264 | 264 | 78,000 | 528 |
| 2008-01-15 | 293 | 295 | 283 | 284 | 74,000 | 568 |
| 2008-01-11 | 303 | 309 | 286 | 295 | 118,000 | 590 |
| 2008-01-10 | 312 | 312 | 300 | 303 | 44,000 | 606 |
| 2008-01-09 | 307 | 312 | 306 | 312 | 27,000 | 624 |
| 2008-01-08 | 315 | 315 | 311 | 311 | 21,000 | 622 |
| 2008-01-07 | 321 | 321 | 315 | 318 | 17,000 | 636 |
| 2008-01-04 | 324 | 324 | 320 | 321 | 16,000 | 642 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
