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