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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 443 | 447 | 440 | 440 | 40,000 | 880 |
| 2009-12-29 | 436 | 441 | 435 | 440 | 23,000 | 880 |
| 2009-12-28 | 429 | 435 | 428 | 434 | 20,000 | 868 |
| 2009-12-25 | 429 | 429 | 428 | 428 | 6,000 | 856 |
| 2009-12-24 | 425 | 430 | 423 | 430 | 23,000 | 860 |
| 2009-12-22 | 429 | 431 | 428 | 429 | 17,000 | 858 |
| 2009-12-21 | 430 | 432 | 430 | 431 | 15,000 | 862 |
| 2009-12-18 | 425 | 433 | 425 | 428 | 18,000 | 856 |
| 2009-12-17 | 426 | 430 | 426 | 430 | 21,000 | 860 |
| 2009-12-16 | 428 | 430 | 428 | 429 | 15,000 | 858 |
| 2009-12-15 | 418 | 432 | 418 | 427 | 26,000 | 854 |
| 2009-12-14 | 420 | 420 | 416 | 418 | 13,000 | 836 |
| 2009-12-11 | 420 | 420 | 413 | 415 | 45,000 | 830 |
| 2009-12-10 | 428 | 428 | 424 | 424 | 9,000 | 848 |
| 2009-12-09 | 425 | 427 | 423 | 423 | 13,000 | 846 |
| 2009-12-08 | 430 | 433 | 429 | 429 | 15,000 | 858 |
| 2009-12-07 | 433 | 436 | 431 | 433 | 13,000 | 866 |
| 2009-12-04 | 438 | 438 | 435 | 435 | 4,000 | 870 |
| 2009-12-03 | 431 | 438 | 431 | 438 | 12,000 | 876 |
| 2009-12-02 | 430 | 434 | 430 | 434 | 4,000 | 868 |
| 2009-12-01 | 431 | 433 | 428 | 430 | 12,000 | 860 |
| 2009-11-30 | 415 | 430 | 415 | 430 | 8,000 | 860 |
| 2009-11-27 | 425 | 426 | 420 | 420 | 17,000 | 840 |
| 2009-11-26 | 435 | 437 | 433 | 435 | 21,000 | 870 |
| 2009-11-25 | 414 | 437 | 414 | 433 | 24,000 | 866 |
| 2009-11-24 | 421 | 421 | 412 | 414 | 9,000 | 828 |
| 2009-11-20 | 412 | 421 | 405 | 416 | 19,000 | 832 |
| 2009-11-19 | 419 | 419 | 405 | 417 | 31,000 | 834 |
| 2009-11-18 | 420 | 424 | 418 | 424 | 18,000 | 848 |
| 2009-11-17 | 430 | 430 | 421 | 421 | 40,000 | 842 |
| 2009-11-16 | 438 | 439 | 433 | 433 | 7,000 | 866 |
| 2009-11-13 | 432 | 438 | 432 | 438 | 5,000 | 876 |
| 2009-11-12 | 438 | 438 | 432 | 432 | 16,000 | 864 |
| 2009-11-11 | 440 | 440 | 437 | 437 | 10,000 | 874 |
| 2009-11-10 | 449 | 449 | 440 | 440 | 30,000 | 880 |
| 2009-11-09 | 438 | 446 | 436 | 446 | 98,000 | 892 |
| 2009-11-06 | 436 | 440 | 436 | 436 | 24,000 | 872 |
| 2009-11-05 | 436 | 440 | 431 | 436 | 24,000 | 872 |
| 2009-11-04 | 443 | 443 | 440 | 440 | 8,000 | 880 |
| 2009-11-02 | 439 | 443 | 435 | 439 | 21,000 | 878 |
| 2009-10-30 | 440 | 447 | 439 | 443 | 12,000 | 886 |
| 2009-10-29 | 425 | 441 | 425 | 441 | 19,000 | 882 |
| 2009-10-28 | 442 | 442 | 430 | 435 | 15,000 | 870 |
| 2009-10-27 | 456 | 456 | 444 | 444 | 31,000 | 888 |
| 2009-10-26 | 460 | 460 | 452 | 455 | 21,000 | 910 |
| 2009-10-23 | 456 | 460 | 453 | 456 | 58,000 | 912 |
| 2009-10-22 | 441 | 456 | 439 | 451 | 67,000 | 902 |
| 2009-10-21 | 428 | 439 | 428 | 439 | 27,000 | 878 |
| 2009-10-20 | 430 | 432 | 425 | 425 | 20,000 | 850 |
| 2009-10-19 | 422 | 427 | 422 | 425 | 11,000 | 850 |
| 2009-10-16 | 415 | 422 | 415 | 420 | 19,000 | 840 |
| 2009-10-15 | 412 | 415 | 410 | 415 | 13,000 | 830 |
| 2009-10-14 | 415 | 416 | 415 | 416 | 4,000 | 832 |
| 2009-10-13 | 414 | 417 | 414 | 417 | 8,000 | 834 |
| 2009-10-09 | 416 | 416 | 411 | 411 | 13,000 | 822 |
| 2009-10-08 | 413 | 417 | 413 | 416 | 9,000 | 832 |
| 2009-10-07 | 400 | 414 | 400 | 414 | 15,000 | 828 |
| 2009-10-06 | 395 | 400 | 394 | 400 | 7,000 | 800 |
| 2009-10-05 | 399 | 399 | 390 | 395 | 32,000 | 790 |
| 2009-10-02 | 414 | 414 | 398 | 404 | 33,000 | 808 |
| 2009-10-01 | 415 | 415 | 413 | 415 | 16,000 | 830 |
| 2009-09-30 | 417 | 417 | 413 | 415 | 15,000 | 830 |
| 2009-09-29 | 416 | 416 | 408 | 412 | 7,000 | 824 |
| 2009-09-28 | 412 | 417 | 406 | 407 | 24,000 | 814 |
| 2009-09-25 | 427 | 430 | 411 | 420 | 38,000 | 840 |
| 2009-09-24 | 419 | 430 | 419 | 424 | 32,000 | 848 |
| 2009-09-18 | 407 | 419 | 407 | 415 | 72,000 | 830 |
| 2009-09-17 | 426 | 440 | 401 | 404 | 205,000 | 808 |
| 2009-09-16 | 448 | 448 | 423 | 424 | 93,000 | 848 |
| 2009-09-15 | 456 | 456 | 449 | 451 | 16,000 | 902 |
| 2009-09-14 | 464 | 465 | 448 | 460 | 31,000 | 920 |
| 2009-09-11 | 458 | 470 | 452 | 465 | 68,000 | 930 |
| 2009-09-10 | 472 | 472 | 444 | 453 | 181,000 | 906 |
| 2009-09-09 | 476 | 483 | 470 | 472 | 42,000 | 944 |
| 2009-09-08 | 472 | 478 | 471 | 476 | 12,000 | 952 |
| 2009-09-07 | 481 | 482 | 473 | 477 | 28,000 | 954 |
| 2009-09-04 | 489 | 494 | 482 | 482 | 44,000 | 964 |
| 2009-09-03 | 485 | 492 | 484 | 492 | 29,000 | 984 |
| 2009-09-02 | 486 | 494 | 477 | 481 | 74,000 | 962 |
| 2009-09-01 | 501 | 502 | 491 | 496 | 61,000 | 992 |
| 2009-08-31 | 509 | 509 | 499 | 503 | 46,000 | 1,006 |
| 2009-08-28 | 512 | 512 | 507 | 509 | 16,000 | 1,018 |
| 2009-08-27 | 512 | 512 | 504 | 508 | 39,000 | 1,016 |
| 2009-08-26 | 514 | 514 | 508 | 510 | 36,000 | 1,020 |
| 2009-08-25 | 512 | 517 | 510 | 514 | 30,000 | 1,028 |
| 2009-08-24 | 515 | 518 | 512 | 514 | 19,000 | 1,028 |
| 2009-08-21 | 519 | 519 | 510 | 513 | 40,000 | 1,026 |
| 2009-08-20 | 525 | 525 | 511 | 520 | 86,000 | 1,040 |
| 2009-08-19 | 512 | 527 | 512 | 518 | 160,000 | 1,036 |
| 2009-08-18 | 511 | 511 | 505 | 508 | 32,000 | 1,016 |
| 2009-08-17 | 513 | 515 | 508 | 508 | 83,000 | 1,016 |
| 2009-08-14 | 505 | 509 | 503 | 503 | 21,000 | 1,006 |
| 2009-08-13 | 505 | 505 | 499 | 500 | 22,000 | 1,000 |
| 2009-08-12 | 498 | 503 | 495 | 500 | 47,000 | 1,000 |
| 2009-08-11 | 510 | 512 | 496 | 498 | 77,000 | 996 |
| 2009-08-10 | 513 | 516 | 509 | 510 | 28,000 | 1,020 |
| 2009-08-07 | 512 | 518 | 499 | 509 | 81,000 | 1,018 |
| 2009-08-06 | 504 | 508 | 500 | 508 | 39,000 | 1,016 |
| 2009-08-05 | 513 | 519 | 504 | 504 | 58,000 | 1,008 |
| 2009-08-04 | 515 | 525 | 500 | 503 | 141,000 | 1,006 |
| 2009-08-03 | 515 | 517 | 506 | 512 | 57,000 | 1,024 |
| 2009-07-31 | 502 | 519 | 500 | 512 | 131,000 | 1,024 |
| 2009-07-30 | 502 | 502 | 497 | 498 | 19,000 | 996 |
| 2009-07-29 | 499 | 506 | 497 | 502 | 38,000 | 1,004 |
| 2009-07-28 | 500 | 501 | 497 | 501 | 17,000 | 1,002 |
| 2009-07-27 | 500 | 505 | 499 | 501 | 50,000 | 1,002 |
| 2009-07-24 | 501 | 505 | 486 | 495 | 42,000 | 990 |
| 2009-07-23 | 506 | 508 | 491 | 491 | 53,000 | 982 |
| 2009-07-22 | 487 | 509 | 487 | 504 | 59,000 | 1,008 |
| 2009-07-21 | 484 | 491 | 484 | 486 | 11,000 | 972 |
| 2009-07-17 | 488 | 488 | 480 | 480 | 22,000 | 960 |
| 2009-07-16 | 483 | 487 | 481 | 483 | 16,000 | 966 |
| 2009-07-15 | 481 | 483 | 475 | 478 | 19,000 | 956 |
| 2009-07-14 | 483 | 487 | 475 | 481 | 32,000 | 962 |
| 2009-07-13 | 512 | 512 | 477 | 478 | 55,000 | 956 |
| 2009-07-10 | 495 | 513 | 487 | 512 | 210,000 | 1,024 |
| 2009-07-09 | 460 | 491 | 460 | 490 | 142,000 | 980 |
| 2009-07-08 | 462 | 464 | 458 | 458 | 37,000 | 916 |
| 2009-07-07 | 461 | 463 | 458 | 462 | 37,000 | 924 |
| 2009-07-06 | 469 | 469 | 460 | 460 | 42,000 | 920 |
| 2009-07-03 | 460 | 476 | 460 | 469 | 39,000 | 938 |
| 2009-07-02 | 476 | 482 | 461 | 462 | 68,000 | 924 |
| 2009-07-01 | 477 | 479 | 464 | 471 | 124,000 | 942 |
| 2009-06-30 | 470 | 473 | 469 | 470 | 20,000 | 940 |
| 2009-06-29 | 483 | 483 | 471 | 471 | 27,000 | 942 |
| 2009-06-26 | 487 | 490 | 481 | 482 | 52,000 | 964 |
| 2009-06-25 | 490 | 494 | 487 | 488 | 65,000 | 976 |
| 2009-06-24 | 474 | 491 | 474 | 490 | 148,000 | 980 |
| 2009-06-23 | 465 | 475 | 464 | 475 | 61,000 | 950 |
| 2009-06-22 | 463 | 475 | 463 | 470 | 79,000 | 940 |
| 2009-06-19 | 457 | 475 | 457 | 468 | 140,000 | 936 |
| 2009-06-18 | 449 | 462 | 449 | 452 | 64,000 | 904 |
| 2009-06-17 | 445 | 450 | 445 | 448 | 21,000 | 896 |
| 2009-06-16 | 450 | 450 | 444 | 450 | 32,000 | 900 |
| 2009-06-15 | 447 | 455 | 447 | 454 | 40,000 | 908 |
| 2009-06-12 | 448 | 450 | 443 | 446 | 42,000 | 892 |
| 2009-06-11 | 445 | 448 | 440 | 443 | 60,000 | 886 |
| 2009-06-10 | 446 | 452 | 445 | 445 | 49,000 | 890 |
| 2009-06-09 | 447 | 450 | 446 | 446 | 21,000 | 892 |
| 2009-06-08 | 448 | 465 | 448 | 451 | 87,000 | 902 |
| 2009-06-05 | 444 | 449 | 443 | 445 | 43,000 | 890 |
| 2009-06-04 | 442 | 443 | 442 | 442 | 17,000 | 884 |
| 2009-06-03 | 444 | 445 | 441 | 441 | 33,000 | 882 |
| 2009-06-02 | 440 | 443 | 436 | 443 | 105,000 | 886 |
| 2009-06-01 | 433 | 437 | 421 | 436 | 50,000 | 872 |
| 2009-05-29 | 438 | 440 | 435 | 438 | 40,000 | 876 |
| 2009-05-28 | 441 | 442 | 434 | 441 | 65,000 | 882 |
| 2009-05-27 | 432 | 447 | 432 | 441 | 198,000 | 882 |
| 2009-05-26 | 411 | 415 | 411 | 415 | 25,000 | 830 |
| 2009-05-25 | 427 | 427 | 415 | 415 | 18,000 | 830 |
| 2009-05-22 | 420 | 422 | 414 | 422 | 29,000 | 844 |
| 2009-05-21 | 432 | 432 | 422 | 422 | 40,000 | 844 |
| 2009-05-20 | 427 | 438 | 425 | 430 | 50,000 | 860 |
| 2009-05-19 | 441 | 441 | 426 | 429 | 71,000 | 858 |
| 2009-05-18 | 470 | 471 | 447 | 449 | 275,000 | 898 |
| 2009-05-15 | 403 | 416 | 400 | 416 | 33,000 | 832 |
| 2009-05-14 | 400 | 400 | 399 | 399 | 8,000 | 798 |
| 2009-05-13 | 404 | 404 | 403 | 403 | 2,000 | 806 |
| 2009-05-12 | 403 | 406 | 401 | 401 | 10,000 | 802 |
| 2009-05-11 | 409 | 409 | 408 | 408 | 3,000 | 816 |
| 2009-05-08 | 410 | 410 | 402 | 402 | 18,000 | 804 |
| 2009-05-07 | 421 | 421 | 411 | 411 | 42,000 | 822 |
| 2009-05-01 | 401 | 401 | 398 | 401 | 11,000 | 802 |
| 2009-04-30 | 394 | 398 | 393 | 397 | 13,000 | 794 |
| 2009-04-28 | 403 | 403 | 393 | 398 | 28,000 | 796 |
| 2009-04-27 | 405 | 405 | 403 | 405 | 15,000 | 810 |
| 2009-04-24 | 408 | 408 | 405 | 405 | 9,000 | 810 |
| 2009-04-23 | 409 | 409 | 404 | 408 | 7,000 | 816 |
| 2009-04-22 | 409 | 409 | 405 | 409 | 5,000 | 818 |
| 2009-04-21 | 408 | 409 | 408 | 409 | 4,000 | 818 |
| 2009-04-20 | 410 | 410 | 405 | 406 | 9,000 | 812 |
| 2009-04-17 | 408 | 410 | 406 | 406 | 10,000 | 812 |
| 2009-04-16 | 404 | 406 | 404 | 406 | 9,000 | 812 |
| 2009-04-15 | 404 | 405 | 404 | 405 | 13,000 | 810 |
| 2009-04-14 | 407 | 408 | 403 | 408 | 25,000 | 816 |
| 2009-04-13 | 401 | 405 | 401 | 405 | 4,000 | 810 |
| 2009-04-10 | 405 | 408 | 405 | 405 | 7,000 | 810 |
| 2009-04-09 | 401 | 407 | 401 | 403 | 8,000 | 806 |
| 2009-04-08 | 401 | 405 | 401 | 404 | 13,000 | 808 |
| 2009-04-07 | 399 | 405 | 399 | 405 | 17,000 | 810 |
| 2009-04-06 | 399 | 399 | 399 | 399 | 4,000 | 798 |
| 2009-04-03 | 400 | 402 | 399 | 402 | 23,000 | 804 |
| 2009-04-02 | 393 | 400 | 393 | 398 | 45,000 | 796 |
| 2009-04-01 | 397 | 397 | 395 | 395 | 14,000 | 790 |
| 2009-03-31 | 391 | 394 | 391 | 393 | 17,000 | 786 |
| 2009-03-30 | 400 | 400 | 392 | 392 | 24,000 | 784 |
| 2009-03-27 | 405 | 408 | 400 | 401 | 12,000 | 802 |
| 2009-03-26 | 402 | 410 | 401 | 408 | 11,000 | 816 |
| 2009-03-25 | 399 | 407 | 395 | 406 | 57,000 | 812 |
| 2009-03-24 | 393 | 405 | 393 | 403 | 27,000 | 806 |
| 2009-03-23 | 382 | 395 | 382 | 395 | 26,000 | 790 |
| 2009-03-19 | 386 | 386 | 385 | 386 | 14,000 | 772 |
| 2009-03-18 | 387 | 391 | 386 | 386 | 20,000 | 772 |
| 2009-03-17 | 384 | 385 | 383 | 384 | 27,000 | 768 |
| 2009-03-16 | 379 | 389 | 379 | 382 | 14,000 | 764 |
| 2009-03-13 | 380 | 384 | 380 | 384 | 14,000 | 768 |
| 2009-03-12 | 374 | 377 | 373 | 377 | 13,000 | 754 |
| 2009-03-11 | 374 | 377 | 374 | 377 | 15,000 | 754 |
| 2009-03-10 | 371 | 375 | 370 | 373 | 11,000 | 746 |
| 2009-03-09 | 373 | 375 | 373 | 375 | 15,000 | 750 |
| 2009-03-06 | 372 | 380 | 372 | 375 | 24,000 | 750 |
| 2009-03-05 | 374 | 374 | 373 | 374 | 5,000 | 748 |
| 2009-03-04 | 370 | 373 | 370 | 373 | 5,000 | 746 |
| 2009-03-03 | 370 | 370 | 370 | 370 | 9,000 | 740 |
| 2009-03-02 | 372 | 372 | 367 | 370 | 11,000 | 740 |
| 2009-02-27 | 367 | 367 | 363 | 367 | 10,000 | 734 |
| 2009-02-26 | 362 | 364 | 361 | 364 | 7,000 | 728 |
| 2009-02-25 | 363 | 365 | 363 | 365 | 7,000 | 730 |
| 2009-02-24 | 361 | 364 | 361 | 364 | 19,000 | 728 |
| 2009-02-23 | 362 | 365 | 360 | 364 | 18,000 | 728 |
| 2009-02-20 | 368 | 368 | 365 | 367 | 34,000 | 734 |
| 2009-02-19 | 368 | 368 | 360 | 365 | 23,000 | 730 |
| 2009-02-18 | 361 | 364 | 361 | 364 | 11,000 | 728 |
| 2009-02-17 | 359 | 361 | 359 | 361 | 7,000 | 722 |
| 2009-02-16 | 364 | 364 | 359 | 362 | 14,000 | 724 |
| 2009-02-13 | 364 | 367 | 364 | 365 | 28,000 | 730 |
| 2009-02-12 | 362 | 364 | 360 | 364 | 24,000 | 728 |
| 2009-02-10 | 357 | 362 | 355 | 359 | 14,000 | 718 |
| 2009-02-09 | 358 | 358 | 358 | 358 | 2,000 | 716 |
| 2009-02-06 | 366 | 367 | 362 | 362 | 33,000 | 724 |
| 2009-02-05 | 364 | 365 | 364 | 365 | 19,000 | 730 |
| 2009-02-04 | 364 | 364 | 360 | 364 | 8,000 | 728 |
| 2009-02-03 | 362 | 364 | 360 | 364 | 9,000 | 728 |
| 2009-02-02 | 362 | 365 | 360 | 364 | 27,000 | 728 |
| 2009-01-30 | 365 | 365 | 360 | 360 | 12,000 | 720 |
| 2009-01-29 | 369 | 369 | 359 | 364 | 9,000 | 728 |
| 2009-01-28 | 360 | 360 | 359 | 359 | 13,000 | 718 |
| 2009-01-27 | 359 | 359 | 356 | 356 | 8,000 | 712 |
| 2009-01-26 | 360 | 360 | 356 | 356 | 10,000 | 712 |
| 2009-01-23 | 357 | 362 | 357 | 359 | 11,000 | 718 |
| 2009-01-22 | 363 | 364 | 361 | 362 | 7,000 | 724 |
| 2009-01-21 | 362 | 364 | 360 | 360 | 15,000 | 720 |
| 2009-01-20 | 360 | 363 | 359 | 363 | 25,000 | 726 |
| 2009-01-19 | 354 | 360 | 354 | 360 | 18,000 | 720 |
| 2009-01-16 | 360 | 360 | 359 | 359 | 13,000 | 718 |
| 2009-01-15 | 360 | 360 | 355 | 359 | 8,000 | 718 |
| 2009-01-14 | 353 | 361 | 353 | 360 | 29,000 | 720 |
| 2009-01-13 | 363 | 363 | 351 | 355 | 19,000 | 710 |
| 2009-01-09 | 370 | 370 | 364 | 366 | 8,000 | 732 |
| 2009-01-08 | 357 | 370 | 357 | 370 | 33,000 | 740 |
| 2009-01-07 | 360 | 362 | 359 | 360 | 14,000 | 720 |
| 2009-01-06 | 351 | 355 | 348 | 355 | 13,000 | 710 |
| 2009-01-05 | 345 | 355 | 345 | 355 | 8,000 | 710 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
