4998 フマキラー(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 358 | 361 | 358 | 361 | 7,000 | 722 |
| 2010-12-29 | 358 | 362 | 358 | 362 | 10,000 | 724 |
| 2010-12-28 | 358 | 358 | 356 | 357 | 8,000 | 714 |
| 2010-12-27 | 358 | 363 | 358 | 358 | 32,000 | 716 |
| 2010-12-24 | 361 | 364 | 361 | 363 | 8,000 | 726 |
| 2010-12-22 | 361 | 363 | 361 | 361 | 22,000 | 722 |
| 2010-12-21 | 362 | 365 | 361 | 362 | 17,000 | 724 |
| 2010-12-20 | 366 | 372 | 360 | 360 | 35,000 | 720 |
| 2010-12-17 | 364 | 365 | 363 | 363 | 5,000 | 726 |
| 2010-12-16 | 365 | 366 | 361 | 364 | 11,000 | 728 |
| 2010-12-15 | 372 | 372 | 367 | 368 | 25,000 | 736 |
| 2010-12-14 | 370 | 372 | 368 | 372 | 22,000 | 744 |
| 2010-12-13 | 362 | 370 | 362 | 368 | 22,000 | 736 |
| 2010-12-10 | 356 | 366 | 355 | 361 | 37,000 | 722 |
| 2010-12-09 | 347 | 355 | 347 | 350 | 43,000 | 700 |
| 2010-12-08 | 342 | 346 | 341 | 344 | 16,000 | 688 |
| 2010-12-07 | 346 | 346 | 340 | 341 | 23,000 | 682 |
| 2010-12-06 | 346 | 346 | 341 | 344 | 8,000 | 688 |
| 2010-12-03 | 347 | 347 | 333 | 347 | 26,000 | 694 |
| 2010-12-02 | 350 | 350 | 345 | 345 | 16,000 | 690 |
| 2010-12-01 | 349 | 350 | 347 | 350 | 6,000 | 700 |
| 2010-11-30 | 349 | 350 | 346 | 349 | 4,000 | 698 |
| 2010-11-29 | 344 | 348 | 344 | 346 | 6,000 | 692 |
| 2010-11-26 | 351 | 351 | 345 | 348 | 11,000 | 696 |
| 2010-11-25 | 354 | 354 | 351 | 351 | 6,000 | 702 |
| 2010-11-24 | 351 | 351 | 349 | 349 | 6,000 | 698 |
| 2010-11-22 | 356 | 356 | 351 | 353 | 11,000 | 706 |
| 2010-11-19 | 353 | 355 | 353 | 355 | 5,000 | 710 |
| 2010-11-18 | 350 | 350 | 346 | 349 | 26,000 | 698 |
| 2010-11-17 | 352 | 352 | 350 | 350 | 4,000 | 700 |
| 2010-11-16 | 349 | 355 | 349 | 355 | 16,000 | 710 |
| 2010-11-15 | 348 | 350 | 347 | 348 | 11,000 | 696 |
| 2010-11-12 | 341 | 345 | 341 | 343 | 14,000 | 686 |
| 2010-11-11 | 336 | 345 | 336 | 345 | 36,000 | 690 |
| 2010-11-10 | 335 | 337 | 335 | 335 | 11,000 | 670 |
| 2010-11-09 | 335 | 337 | 335 | 337 | 9,000 | 674 |
| 2010-11-08 | 345 | 345 | 331 | 335 | 23,000 | 670 |
| 2010-11-05 | 346 | 348 | 343 | 346 | 13,000 | 692 |
| 2010-11-04 | 349 | 350 | 343 | 346 | 14,000 | 692 |
| 2010-11-02 | 355 | 355 | 351 | 351 | 10,000 | 702 |
| 2010-11-01 | 362 | 362 | 357 | 357 | 10,000 | 714 |
| 2010-10-29 | 358 | 360 | 358 | 360 | 2,000 | 720 |
| 2010-10-28 | 360 | 360 | 355 | 359 | 9,000 | 718 |
| 2010-10-25 | 363 | 368 | 360 | 363 | 18,000 | 726 |
| 2010-10-22 | 368 | 368 | 365 | 365 | 12,000 | 730 |
| 2010-10-21 | 374 | 374 | 369 | 369 | 5,000 | 738 |
| 2010-10-20 | 375 | 375 | 374 | 374 | 5,000 | 748 |
| 2010-10-19 | 371 | 374 | 371 | 374 | 4,000 | 748 |
| 2010-10-18 | 369 | 369 | 366 | 366 | 4,000 | 732 |
| 2010-10-15 | 365 | 365 | 362 | 362 | 7,000 | 724 |
| 2010-10-14 | 367 | 367 | 366 | 366 | 7,000 | 732 |
| 2010-10-13 | 359 | 363 | 359 | 363 | 9,000 | 726 |
| 2010-10-12 | 359 | 360 | 357 | 359 | 6,000 | 718 |
| 2010-10-08 | 362 | 363 | 360 | 360 | 6,000 | 720 |
| 2010-10-07 | 364 | 365 | 363 | 363 | 10,000 | 726 |
| 2010-10-06 | 360 | 363 | 360 | 363 | 12,000 | 726 |
| 2010-10-05 | 359 | 359 | 354 | 355 | 3,000 | 710 |
| 2010-10-01 | 360 | 363 | 358 | 358 | 11,000 | 716 |
| 2010-09-30 | 360 | 360 | 350 | 354 | 27,000 | 708 |
| 2010-09-29 | 368 | 368 | 362 | 364 | 17,000 | 728 |
| 2010-09-28 | 370 | 374 | 370 | 373 | 6,000 | 746 |
| 2010-09-27 | 373 | 378 | 373 | 378 | 4,000 | 756 |
| 2010-09-24 | 374 | 376 | 374 | 376 | 10,000 | 752 |
| 2010-09-22 | 381 | 381 | 376 | 376 | 9,000 | 752 |
| 2010-09-21 | 380 | 386 | 380 | 381 | 13,000 | 762 |
| 2010-09-17 | 377 | 381 | 377 | 380 | 16,000 | 760 |
| 2010-09-16 | 379 | 381 | 374 | 381 | 54,000 | 762 |
| 2010-09-15 | 382 | 389 | 381 | 381 | 15,000 | 762 |
| 2010-09-14 | 382 | 388 | 382 | 382 | 4,000 | 764 |
| 2010-09-13 | 390 | 390 | 385 | 385 | 3,000 | 770 |
| 2010-09-10 | 390 | 390 | 385 | 387 | 4,000 | 774 |
| 2010-09-09 | 385 | 390 | 385 | 390 | 14,000 | 780 |
| 2010-09-08 | 386 | 386 | 376 | 377 | 13,000 | 754 |
| 2010-09-07 | 387 | 387 | 381 | 386 | 6,000 | 772 |
| 2010-09-06 | 392 | 392 | 386 | 390 | 9,000 | 780 |
| 2010-09-02 | 395 | 395 | 394 | 394 | 2,000 | 788 |
| 2010-09-01 | 394 | 394 | 390 | 394 | 19,000 | 788 |
| 2010-08-31 | 396 | 396 | 390 | 390 | 15,000 | 780 |
| 2010-08-30 | 400 | 400 | 399 | 400 | 12,000 | 800 |
| 2010-08-27 | 398 | 399 | 398 | 399 | 3,000 | 798 |
| 2010-08-26 | 396 | 396 | 394 | 396 | 14,000 | 792 |
| 2010-08-25 | 395 | 397 | 394 | 395 | 11,000 | 790 |
| 2010-08-24 | 399 | 399 | 395 | 398 | 8,000 | 796 |
| 2010-08-23 | 394 | 402 | 394 | 398 | 4,000 | 796 |
| 2010-08-20 | 396 | 396 | 394 | 394 | 5,000 | 788 |
| 2010-08-19 | 397 | 398 | 396 | 396 | 16,000 | 792 |
| 2010-08-18 | 399 | 400 | 396 | 396 | 14,000 | 792 |
| 2010-08-17 | 400 | 403 | 395 | 400 | 31,000 | 800 |
| 2010-08-16 | 399 | 399 | 399 | 399 | 3,000 | 798 |
| 2010-08-13 | 398 | 398 | 397 | 398 | 7,000 | 796 |
| 2010-08-12 | 392 | 398 | 391 | 398 | 9,000 | 796 |
| 2010-08-11 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2010-08-10 | 401 | 406 | 401 | 405 | 3,000 | 810 |
| 2010-08-09 | 407 | 407 | 407 | 407 | 3,000 | 814 |
| 2010-08-06 | 402 | 408 | 401 | 408 | 12,000 | 816 |
| 2010-08-05 | 409 | 409 | 404 | 404 | 11,000 | 808 |
| 2010-08-04 | 414 | 414 | 406 | 406 | 18,000 | 812 |
| 2010-08-03 | 412 | 413 | 411 | 412 | 11,000 | 824 |
| 2010-08-02 | 412 | 412 | 412 | 412 | 4,000 | 824 |
| 2010-07-30 | 411 | 411 | 410 | 410 | 6,000 | 820 |
| 2010-07-29 | 415 | 417 | 412 | 413 | 8,000 | 826 |
| 2010-07-28 | 415 | 416 | 415 | 416 | 7,000 | 832 |
| 2010-07-27 | 415 | 423 | 415 | 416 | 7,000 | 832 |
| 2010-07-26 | 418 | 420 | 418 | 420 | 2,000 | 840 |
| 2010-07-23 | 424 | 428 | 418 | 418 | 17,000 | 836 |
| 2010-07-22 | 416 | 416 | 413 | 416 | 12,000 | 832 |
| 2010-07-21 | 416 | 419 | 416 | 419 | 14,000 | 838 |
| 2010-07-20 | 413 | 414 | 412 | 414 | 11,000 | 828 |
| 2010-07-16 | 411 | 411 | 409 | 411 | 5,000 | 822 |
| 2010-07-15 | 411 | 412 | 410 | 410 | 8,000 | 820 |
| 2010-07-14 | 412 | 412 | 410 | 411 | 3,000 | 822 |
| 2010-07-13 | 412 | 412 | 408 | 411 | 11,000 | 822 |
| 2010-07-12 | 413 | 413 | 413 | 413 | 6,000 | 826 |
| 2010-07-09 | 422 | 422 | 415 | 416 | 14,000 | 832 |
| 2010-07-08 | 420 | 420 | 418 | 418 | 12,000 | 836 |
| 2010-07-07 | 419 | 419 | 419 | 419 | 2,000 | 838 |
| 2010-07-06 | 418 | 418 | 416 | 418 | 5,000 | 836 |
| 2010-07-05 | 415 | 422 | 415 | 422 | 8,000 | 844 |
| 2010-07-02 | 420 | 424 | 418 | 418 | 9,000 | 836 |
| 2010-07-01 | 423 | 423 | 418 | 418 | 8,000 | 836 |
| 2010-06-30 | 422 | 424 | 422 | 424 | 11,000 | 848 |
| 2010-06-29 | 430 | 430 | 423 | 430 | 16,000 | 860 |
| 2010-06-28 | 428 | 428 | 423 | 423 | 14,000 | 846 |
| 2010-06-25 | 430 | 430 | 428 | 428 | 7,000 | 856 |
| 2010-06-24 | 434 | 434 | 432 | 432 | 2,000 | 864 |
| 2010-06-23 | 433 | 433 | 430 | 431 | 6,000 | 862 |
| 2010-06-22 | 439 | 439 | 435 | 435 | 5,000 | 870 |
| 2010-06-21 | 437 | 438 | 437 | 438 | 6,000 | 876 |
| 2010-06-18 | 433 | 433 | 432 | 432 | 5,000 | 864 |
| 2010-06-17 | 437 | 438 | 437 | 437 | 3,000 | 874 |
| 2010-06-16 | 436 | 436 | 434 | 434 | 4,000 | 868 |
| 2010-06-15 | 431 | 431 | 431 | 431 | 1,000 | 862 |
| 2010-06-14 | 429 | 433 | 429 | 433 | 4,000 | 866 |
| 2010-06-11 | 432 | 432 | 425 | 425 | 16,000 | 850 |
| 2010-06-10 | 429 | 431 | 429 | 431 | 5,000 | 862 |
| 2010-06-09 | 425 | 427 | 425 | 427 | 3,000 | 854 |
| 2010-06-08 | 422 | 431 | 422 | 431 | 8,000 | 862 |
| 2010-06-07 | 428 | 428 | 424 | 424 | 10,000 | 848 |
| 2010-06-04 | 430 | 433 | 430 | 432 | 5,000 | 864 |
| 2010-06-03 | 424 | 431 | 424 | 431 | 5,000 | 862 |
| 2010-06-02 | 424 | 424 | 423 | 423 | 2,000 | 846 |
| 2010-06-01 | 425 | 425 | 420 | 420 | 11,000 | 840 |
| 2010-05-31 | 421 | 427 | 421 | 422 | 19,000 | 844 |
| 2010-05-28 | 434 | 435 | 427 | 427 | 26,000 | 854 |
| 2010-05-27 | 433 | 438 | 431 | 434 | 28,000 | 868 |
| 2010-05-26 | 436 | 440 | 434 | 436 | 28,000 | 872 |
| 2010-05-25 | 443 | 444 | 434 | 434 | 23,000 | 868 |
| 2010-05-24 | 442 | 444 | 439 | 443 | 18,000 | 886 |
| 2010-05-21 | 449 | 449 | 437 | 442 | 41,000 | 884 |
| 2010-05-20 | 446 | 451 | 446 | 447 | 18,000 | 894 |
| 2010-05-19 | 445 | 448 | 445 | 447 | 15,000 | 894 |
| 2010-05-18 | 454 | 456 | 445 | 450 | 60,000 | 900 |
| 2010-05-17 | 474 | 474 | 452 | 453 | 50,000 | 906 |
| 2010-05-14 | 485 | 486 | 465 | 475 | 205,000 | 950 |
| 2010-05-13 | 441 | 480 | 440 | 470 | 30,000 | 940 |
| 2010-05-12 | 440 | 446 | 440 | 440 | 7,000 | 880 |
| 2010-05-11 | 453 | 453 | 440 | 440 | 21,000 | 880 |
| 2010-05-10 | 450 | 450 | 446 | 448 | 7,000 | 896 |
| 2010-05-07 | 439 | 448 | 439 | 445 | 22,000 | 890 |
| 2010-05-06 | 444 | 453 | 444 | 445 | 43,000 | 890 |
| 2010-04-30 | 456 | 457 | 455 | 457 | 12,000 | 914 |
| 2010-04-28 | 453 | 457 | 447 | 454 | 31,000 | 908 |
| 2010-04-27 | 455 | 459 | 455 | 457 | 6,000 | 914 |
| 2010-04-26 | 459 | 464 | 454 | 461 | 59,000 | 922 |
| 2010-04-23 | 460 | 462 | 456 | 458 | 22,000 | 916 |
| 2010-04-22 | 460 | 465 | 457 | 462 | 47,000 | 924 |
| 2010-04-21 | 465 | 467 | 465 | 466 | 10,000 | 932 |
| 2010-04-20 | 467 | 467 | 464 | 465 | 13,000 | 930 |
| 2010-04-19 | 466 | 467 | 460 | 465 | 15,000 | 930 |
| 2010-04-16 | 467 | 468 | 465 | 465 | 8,000 | 930 |
| 2010-04-15 | 466 | 468 | 466 | 468 | 15,000 | 936 |
| 2010-04-14 | 465 | 467 | 465 | 467 | 17,000 | 934 |
| 2010-04-13 | 465 | 467 | 462 | 466 | 24,000 | 932 |
| 2010-04-12 | 467 | 471 | 466 | 467 | 14,000 | 934 |
| 2010-04-09 | 463 | 466 | 463 | 466 | 6,000 | 932 |
| 2010-04-08 | 464 | 465 | 460 | 465 | 38,000 | 930 |
| 2010-04-07 | 466 | 468 | 466 | 466 | 21,000 | 932 |
| 2010-04-06 | 474 | 474 | 466 | 467 | 13,000 | 934 |
| 2010-04-05 | 463 | 467 | 463 | 466 | 15,000 | 932 |
| 2010-04-02 | 461 | 462 | 461 | 462 | 7,000 | 924 |
| 2010-04-01 | 467 | 467 | 461 | 461 | 14,000 | 922 |
| 2010-03-31 | 467 | 469 | 460 | 467 | 26,000 | 934 |
| 2010-03-30 | 471 | 472 | 465 | 470 | 42,000 | 940 |
| 2010-03-29 | 477 | 477 | 471 | 472 | 20,000 | 944 |
| 2010-03-26 | 479 | 483 | 478 | 479 | 88,000 | 958 |
| 2010-03-25 | 482 | 483 | 480 | 483 | 60,000 | 966 |
| 2010-03-24 | 481 | 481 | 478 | 481 | 32,000 | 962 |
| 2010-03-23 | 475 | 480 | 474 | 480 | 46,000 | 960 |
| 2010-03-19 | 471 | 473 | 471 | 473 | 13,000 | 946 |
| 2010-03-18 | 470 | 472 | 470 | 470 | 20,000 | 940 |
| 2010-03-17 | 471 | 473 | 470 | 471 | 10,000 | 942 |
| 2010-03-16 | 472 | 473 | 470 | 472 | 23,000 | 944 |
| 2010-03-15 | 474 | 474 | 470 | 472 | 18,000 | 944 |
| 2010-03-12 | 474 | 474 | 470 | 474 | 14,000 | 948 |
| 2010-03-11 | 471 | 472 | 469 | 471 | 27,000 | 942 |
| 2010-03-10 | 474 | 474 | 471 | 471 | 23,000 | 942 |
| 2010-03-09 | 470 | 475 | 470 | 474 | 39,000 | 948 |
| 2010-03-08 | 463 | 470 | 463 | 470 | 30,000 | 940 |
| 2010-03-05 | 454 | 461 | 454 | 461 | 14,000 | 922 |
| 2010-03-04 | 457 | 457 | 453 | 453 | 14,000 | 906 |
| 2010-03-03 | 459 | 459 | 456 | 459 | 15,000 | 918 |
| 2010-03-02 | 460 | 461 | 457 | 460 | 14,000 | 920 |
| 2010-03-01 | 453 | 459 | 452 | 459 | 19,000 | 918 |
| 2010-02-26 | 456 | 456 | 452 | 453 | 27,000 | 906 |
| 2010-02-25 | 458 | 462 | 456 | 456 | 24,000 | 912 |
| 2010-02-24 | 458 | 458 | 454 | 455 | 13,000 | 910 |
| 2010-02-23 | 458 | 458 | 457 | 458 | 10,000 | 916 |
| 2010-02-22 | 460 | 460 | 455 | 459 | 15,000 | 918 |
| 2010-02-19 | 457 | 458 | 455 | 458 | 18,000 | 916 |
| 2010-02-18 | 453 | 457 | 453 | 454 | 15,000 | 908 |
| 2010-02-17 | 452 | 455 | 452 | 453 | 15,000 | 906 |
| 2010-02-16 | 445 | 452 | 445 | 452 | 13,000 | 904 |
| 2010-02-15 | 450 | 450 | 441 | 442 | 14,000 | 884 |
| 2010-02-12 | 445 | 446 | 442 | 446 | 44,000 | 892 |
| 2010-02-10 | 445 | 449 | 443 | 443 | 46,000 | 886 |
| 2010-02-09 | 446 | 447 | 446 | 446 | 9,000 | 892 |
| 2010-02-08 | 445 | 448 | 442 | 448 | 19,000 | 896 |
| 2010-02-05 | 453 | 459 | 438 | 445 | 99,000 | 890 |
| 2010-02-04 | 457 | 457 | 454 | 456 | 19,000 | 912 |
| 2010-02-03 | 458 | 458 | 454 | 454 | 27,000 | 908 |
| 2010-02-02 | 456 | 459 | 455 | 457 | 31,000 | 914 |
| 2010-02-01 | 457 | 457 | 450 | 454 | 15,000 | 908 |
| 2010-01-29 | 455 | 458 | 444 | 455 | 57,000 | 910 |
| 2010-01-28 | 456 | 457 | 455 | 456 | 24,000 | 912 |
| 2010-01-27 | 456 | 458 | 454 | 457 | 7,000 | 914 |
| 2010-01-26 | 459 | 460 | 455 | 455 | 10,000 | 910 |
| 2010-01-25 | 457 | 459 | 456 | 456 | 13,000 | 912 |
| 2010-01-22 | 458 | 458 | 455 | 457 | 6,000 | 914 |
| 2010-01-21 | 457 | 460 | 454 | 457 | 14,000 | 914 |
| 2010-01-20 | 462 | 462 | 458 | 462 | 27,000 | 924 |
| 2010-01-19 | 464 | 464 | 456 | 456 | 20,000 | 912 |
| 2010-01-18 | 458 | 460 | 458 | 460 | 13,000 | 920 |
| 2010-01-15 | 463 | 463 | 458 | 458 | 8,000 | 916 |
| 2010-01-14 | 463 | 463 | 460 | 461 | 11,000 | 922 |
| 2010-01-13 | 459 | 461 | 456 | 461 | 40,000 | 922 |
| 2010-01-12 | 451 | 463 | 451 | 461 | 63,000 | 922 |
| 2010-01-08 | 445 | 455 | 444 | 454 | 22,000 | 908 |
| 2010-01-07 | 449 | 450 | 445 | 448 | 18,000 | 896 |
| 2010-01-06 | 452 | 452 | 449 | 449 | 12,000 | 898 |
| 2010-01-05 | 455 | 455 | 452 | 452 | 20,000 | 904 |
| 2010-01-04 | 451 | 454 | 447 | 452 | 48,000 | 904 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
