4998 フマキラー(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3044344744044040,000880
2009-12-2943644143544023,000880
2009-12-2842943542843420,000868
2009-12-254294294284286,000856
2009-12-2442543042343023,000860
2009-12-2242943142842917,000858
2009-12-2143043243043115,000862
2009-12-1842543342542818,000856
2009-12-1742643042643021,000860
2009-12-1642843042842915,000858
2009-12-1541843241842726,000854
2009-12-1442042041641813,000836
2009-12-1142042041341545,000830
2009-12-104284284244249,000848
2009-12-0942542742342313,000846
2009-12-0843043342942915,000858
2009-12-0743343643143313,000866
2009-12-044384384354354,000870
2009-12-0343143843143812,000876
2009-12-024304344304344,000868
2009-12-0143143342843012,000860
2009-11-304154304154308,000860
2009-11-2742542642042017,000840
2009-11-2643543743343521,000870
2009-11-2541443741443324,000866
2009-11-244214214124149,000828
2009-11-2041242140541619,000832
2009-11-1941941940541731,000834
2009-11-1842042441842418,000848
2009-11-1743043042142140,000842
2009-11-164384394334337,000866
2009-11-134324384324385,000876
2009-11-1243843843243216,000864
2009-11-1144044043743710,000874
2009-11-1044944944044030,000880
2009-11-0943844643644698,000892
2009-11-0643644043643624,000872
2009-11-0543644043143624,000872
2009-11-044434434404408,000880
2009-11-0243944343543921,000878
2009-10-3044044743944312,000886
2009-10-2942544142544119,000882
2009-10-2844244243043515,000870
2009-10-2745645644444431,000888
2009-10-2646046045245521,000910
2009-10-2345646045345658,000912
2009-10-2244145643945167,000902
2009-10-2142843942843927,000878
2009-10-2043043242542520,000850
2009-10-1942242742242511,000850
2009-10-1641542241542019,000840
2009-10-1541241541041513,000830
2009-10-144154164154164,000832
2009-10-134144174144178,000834
2009-10-0941641641141113,000822
2009-10-084134174134169,000832
2009-10-0740041440041415,000828
2009-10-063954003944007,000800
2009-10-0539939939039532,000790
2009-10-0241441439840433,000808
2009-10-0141541541341516,000830
2009-09-3041741741341515,000830
2009-09-294164164084127,000824
2009-09-2841241740640724,000814
2009-09-2542743041142038,000840
2009-09-2441943041942432,000848
2009-09-1840741940741572,000830
2009-09-17426440401404205,000808
2009-09-1644844842342493,000848
2009-09-1545645644945116,000902
2009-09-1446446544846031,000920
2009-09-1145847045246568,000930
2009-09-10472472444453181,000906
2009-09-0947648347047242,000944
2009-09-0847247847147612,000952
2009-09-0748148247347728,000954
2009-09-0448949448248244,000964
2009-09-0348549248449229,000984
2009-09-0248649447748174,000962
2009-09-0150150249149661,000992
2009-08-3150950949950346,0001,006
2009-08-2851251250750916,0001,018
2009-08-2751251250450839,0001,016
2009-08-2651451450851036,0001,020
2009-08-2551251751051430,0001,028
2009-08-2451551851251419,0001,028
2009-08-2151951951051340,0001,026
2009-08-2052552551152086,0001,040
2009-08-19512527512518160,0001,036
2009-08-1851151150550832,0001,016
2009-08-1751351550850883,0001,016
2009-08-1450550950350321,0001,006
2009-08-1350550549950022,0001,000
2009-08-1249850349550047,0001,000
2009-08-1151051249649877,000996
2009-08-1051351650951028,0001,020
2009-08-0751251849950981,0001,018
2009-08-0650450850050839,0001,016
2009-08-0551351950450458,0001,008
2009-08-04515525500503141,0001,006
2009-08-0351551750651257,0001,024
2009-07-31502519500512131,0001,024
2009-07-3050250249749819,000996
2009-07-2949950649750238,0001,004
2009-07-2850050149750117,0001,002
2009-07-2750050549950150,0001,002
2009-07-2450150548649542,000990
2009-07-2350650849149153,000982
2009-07-2248750948750459,0001,008
2009-07-2148449148448611,000972
2009-07-1748848848048022,000960
2009-07-1648348748148316,000966
2009-07-1548148347547819,000956
2009-07-1448348747548132,000962
2009-07-1351251247747855,000956
2009-07-10495513487512210,0001,024
2009-07-09460491460490142,000980
2009-07-0846246445845837,000916
2009-07-0746146345846237,000924
2009-07-0646946946046042,000920
2009-07-0346047646046939,000938
2009-07-0247648246146268,000924
2009-07-01477479464471124,000942
2009-06-3047047346947020,000940
2009-06-2948348347147127,000942
2009-06-2648749048148252,000964
2009-06-2549049448748865,000976
2009-06-24474491474490148,000980
2009-06-2346547546447561,000950
2009-06-2246347546347079,000940
2009-06-19457475457468140,000936
2009-06-1844946244945264,000904
2009-06-1744545044544821,000896
2009-06-1645045044445032,000900
2009-06-1544745544745440,000908
2009-06-1244845044344642,000892
2009-06-1144544844044360,000886
2009-06-1044645244544549,000890
2009-06-0944745044644621,000892
2009-06-0844846544845187,000902
2009-06-0544444944344543,000890
2009-06-0444244344244217,000884
2009-06-0344444544144133,000882
2009-06-02440443436443105,000886
2009-06-0143343742143650,000872
2009-05-2943844043543840,000876
2009-05-2844144243444165,000882
2009-05-27432447432441198,000882
2009-05-2641141541141525,000830
2009-05-2542742741541518,000830
2009-05-2242042241442229,000844
2009-05-2143243242242240,000844
2009-05-2042743842543050,000860
2009-05-1944144142642971,000858
2009-05-18470471447449275,000898
2009-05-1540341640041633,000832
2009-05-144004003993998,000798
2009-05-134044044034032,000806
2009-05-1240340640140110,000802
2009-05-114094094084083,000816
2009-05-0841041040240218,000804
2009-05-0742142141141142,000822
2009-05-0140140139840111,000802
2009-04-3039439839339713,000794
2009-04-2840340339339828,000796
2009-04-2740540540340515,000810
2009-04-244084084054059,000810
2009-04-234094094044087,000816
2009-04-224094094054095,000818
2009-04-214084094084094,000818
2009-04-204104104054069,000812
2009-04-1740841040640610,000812
2009-04-164044064044069,000812
2009-04-1540440540440513,000810
2009-04-1440740840340825,000816
2009-04-134014054014054,000810
2009-04-104054084054057,000810
2009-04-094014074014038,000806
2009-04-0840140540140413,000808
2009-04-0739940539940517,000810
2009-04-063993993993994,000798
2009-04-0340040239940223,000804
2009-04-0239340039339845,000796
2009-04-0139739739539514,000790
2009-03-3139139439139317,000786
2009-03-3040040039239224,000784
2009-03-2740540840040112,000802
2009-03-2640241040140811,000816
2009-03-2539940739540657,000812
2009-03-2439340539340327,000806
2009-03-2338239538239526,000790
2009-03-1938638638538614,000772
2009-03-1838739138638620,000772
2009-03-1738438538338427,000768
2009-03-1637938937938214,000764
2009-03-1338038438038414,000768
2009-03-1237437737337713,000754
2009-03-1137437737437715,000754
2009-03-1037137537037311,000746
2009-03-0937337537337515,000750
2009-03-0637238037237524,000750
2009-03-053743743733745,000748
2009-03-043703733703735,000746
2009-03-033703703703709,000740
2009-03-0237237236737011,000740
2009-02-2736736736336710,000734
2009-02-263623643613647,000728
2009-02-253633653633657,000730
2009-02-2436136436136419,000728
2009-02-2336236536036418,000728
2009-02-2036836836536734,000734
2009-02-1936836836036523,000730
2009-02-1836136436136411,000728
2009-02-173593613593617,000722
2009-02-1636436435936214,000724
2009-02-1336436736436528,000730
2009-02-1236236436036424,000728
2009-02-1035736235535914,000718
2009-02-093583583583582,000716
2009-02-0636636736236233,000724
2009-02-0536436536436519,000730
2009-02-043643643603648,000728
2009-02-033623643603649,000728
2009-02-0236236536036427,000728
2009-01-3036536536036012,000720
2009-01-293693693593649,000728
2009-01-2836036035935913,000718
2009-01-273593593563568,000712
2009-01-2636036035635610,000712
2009-01-2335736235735911,000718
2009-01-223633643613627,000724
2009-01-2136236436036015,000720
2009-01-2036036335936325,000726
2009-01-1935436035436018,000720
2009-01-1636036035935913,000718
2009-01-153603603553598,000718
2009-01-1435336135336029,000720
2009-01-1336336335135519,000710
2009-01-093703703643668,000732
2009-01-0835737035737033,000740
2009-01-0736036235936014,000720
2009-01-0635135534835513,000710
2009-01-053453553453558,000710

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