4998 フマキラー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	293	296	291	296	8,000	592
2011-12-29	294	294	290	294	24,000	588
2011-12-28	295	295	295	295	1,000	590
2011-12-27	296	296	295	295	5,000	590
2011-12-26	297	297	296	296	5,000	592
2011-12-22	297	297	297	297	5,000	594
2011-12-21	297	298	296	296	8,000	592
2011-12-20	297	301	297	297	12,000	594
2011-12-19	299	301	298	301	7,000	602
2011-12-16	298	298	298	298	3,000	596
2011-12-15	300	300	298	298	5,000	596
2011-12-14	303	303	300	300	4,000	600
2011-12-13	300	300	299	299	5,000	598
2011-12-12	302	303	301	301	6,000	602
2011-12-09	303	303	303	303	8,000	606
2011-12-08	300	300	299	300	6,000	600
2011-12-07	298	300	298	298	7,000	596
2011-12-06	302	303	300	302	11,000	604
2011-12-05	303	303	302	302	6,000	604
2011-12-02	303	303	302	302	3,000	604
2011-12-01	302	304	302	303	10,000	606
2011-11-30	301	302	301	302	2,000	604
2011-11-29	302	302	302	302	1,000	604
2011-11-28	290	303	290	298	14,000	596
2011-11-25	283	303	283	298	63,000	596
2011-11-24	281	283	281	282	14,000	564
2011-11-22	287	287	284	284	12,000	568
2011-11-21	289	290	288	288	11,000	576
2011-11-18	288	289	286	288	4,000	576
2011-11-17	287	294	287	288	10,000	576
2011-11-16	291	292	291	291	5,000	582
2011-11-15	293	295	293	295	2,000	590
2011-11-14	293	293	293	293	4,000	586
2011-11-11	294	294	291	291	6,000	582
2011-11-10	293	295	293	293	7,000	586
2011-11-09	297	299	293	296	13,000	592
2011-11-08	298	298	297	297	2,000	594
2011-11-07	295	298	295	298	4,000	596
2011-11-04	293	295	293	295	7,000	590
2011-11-02	297	297	291	291	5,000	582
2011-11-01	305	305	294	298	54,000	596
2011-10-31	305	310	305	305	38,000	610
2011-10-28	302	305	301	305	33,000	610
2011-10-27	310	310	301	302	12,000	604
2011-10-26	305	308	302	308	8,000	616
2011-10-25	305	305	302	303	15,000	606
2011-10-24	321	321	310	313	31,000	626
2011-10-21	323	325	321	321	12,000	642
2011-10-20	329	330	321	321	11,000	642
2011-10-19	329	329	329	329	2,000	658
2011-10-18	332	332	327	327	2,000	654
2011-10-17	330	330	324	324	6,000	648
2011-10-14	322	327	322	323	10,000	646
2011-10-13	324	324	324	324	2,000	648
2011-10-12	325	325	324	324	6,000	648
2011-10-11	329	329	329	329	1,000	658
2011-10-07	326	326	321	323	5,000	646
2011-10-06	322	326	322	323	5,000	646
2011-10-04	324	326	320	320	6,000	640
2011-10-03	325	325	320	324	14,000	648
2011-09-30	322	323	321	321	12,000	642
2011-09-29	318	320	315	320	17,000	640
2011-09-28	324	324	321	324	5,000	648
2011-09-27	325	325	325	325	1,000	650
2011-09-26	330	330	322	322	17,000	644
2011-09-22	333	333	329	329	14,000	658
2011-09-21	335	335	331	331	5,000	662
2011-09-16	334	334	334	334	1,000	668
2011-09-15	332	336	332	336	4,000	672
2011-09-14	330	330	330	330	1,000	660
2011-09-13	331	331	331	331	2,000	662
2011-09-12	332	332	329	329	12,000	658
2011-09-09	333	334	333	333	5,000	666
2011-09-08	332	333	330	333	10,000	666
2011-09-07	321	328	321	328	2,000	656
2011-09-06	330	330	323	323	3,000	646
2011-09-05	331	331	328	328	11,000	656
2011-09-02	331	331	331	331	1,000	662
2011-09-01	339	339	334	336	9,000	672
2011-08-31	333	333	333	333	2,000	666
2011-08-30	333	339	333	339	3,000	678
2011-08-29	332	337	332	333	3,000	666
2011-08-26	336	336	333	333	5,000	666
2011-08-25	341	341	336	340	7,000	680
2011-08-24	335	336	335	336	4,000	672
2011-08-23	337	338	335	335	6,000	670
2011-08-22	336	337	336	336	6,000	672
2011-08-19	339	341	339	341	5,000	682
2011-08-18	347	347	341	347	13,000	694
2011-08-17	341	343	340	343	10,000	686
2011-08-16	350	350	344	344	4,000	688
2011-08-15	351	355	351	351	10,000	702
2011-08-12	341	360	340	351	17,000	702
2011-08-11	345	346	345	346	3,000	692
2011-08-10	345	353	345	348	9,000	696
2011-08-09	324	337	315	337	45,000	674
2011-08-08	352	353	340	340	26,000	680
2011-08-05	348	368	348	360	27,000	720
2011-08-04	363	364	358	363	15,000	726
2011-08-03	369	369	365	365	25,000	730
2011-08-02	373	373	369	369	33,000	738
2011-08-01	374	377	373	377	12,000	754
2011-07-29	373	373	371	372	5,000	744
2011-07-28	376	376	374	375	19,000	750
2011-07-27	378	381	376	378	20,000	756
2011-07-26	382	383	376	382	24,000	764
2011-07-25	387	387	381	387	19,000	774
2011-07-22	383	383	378	380	14,000	760
2011-07-21	386	386	382	382	21,000	764
2011-07-20	382	390	382	388	40,000	776
2011-07-19	383	383	378	383	25,000	766
2011-07-15	380	382	377	377	10,000	754
2011-07-14	375	380	375	380	9,000	760
2011-07-13	376	377	375	375	18,000	750
2011-07-12	381	382	376	378	20,000	756
2011-07-11	371	381	371	381	27,000	762
2011-07-08	371	371	366	369	15,000	738
2011-07-07	368	370	365	367	14,000	734
2011-07-06	370	370	351	365	49,000	730
2011-07-05	375	375	368	370	51,000	740
2011-07-04	383	383	371	374	23,000	748
2011-07-01	378	383	378	378	22,000	756
2011-06-30	393	393	371	377	44,000	754
2011-06-29	384	394	384	389	67,000	778
2011-06-28	372	384	372	380	93,000	760
2011-06-27	373	376	363	364	50,000	728
2011-06-24	356	380	356	378	84,000	756
2011-06-23	345	356	343	350	59,000	700
2011-06-22	342	347	340	340	16,000	680
2011-06-21	342	342	342	342	2,000	684
2011-06-20	341	341	341	341	1,000	682
2011-06-17	339	342	337	341	9,000	682
2011-06-16	337	340	337	340	7,000	680
2011-06-15	342	342	338	338	14,000	676
2011-06-14	338	339	333	339	28,000	678
2011-06-13	332	337	332	337	17,000	674
2011-06-10	332	333	332	333	2,000	666
2011-06-09	335	335	330	330	11,000	660
2011-06-08	337	337	337	337	3,000	674
2011-06-07	327	335	327	335	2,000	670
2011-06-03	333	333	332	333	9,000	666
2011-06-02	335	335	333	335	8,000	670
2011-06-01	333	335	333	335	9,000	670
2011-05-31	334	338	332	338	6,000	676
2011-05-30	334	334	331	332	3,000	664
2011-05-27	326	334	326	334	12,000	668
2011-05-26	322	322	322	322	7,000	644
2011-05-25	322	322	322	322	3,000	644
2011-05-24	319	320	317	319	15,000	638
2011-05-23	325	325	321	321	5,000	642
2011-05-20	330	330	326	328	4,000	656
2011-05-19	327	327	327	327	2,000	654
2011-05-18	325	327	325	327	8,000	654
2011-05-17	330	337	329	329	11,000	658
2011-05-16	336	336	332	336	5,000	672
2011-05-13	336	336	336	336	1,000	672
2011-05-12	338	342	338	341	11,000	682
2011-05-11	333	344	333	338	12,000	676
2011-05-10	333	341	327	341	31,000	682
2011-05-09	332	335	330	332	16,000	664
2011-05-06	334	335	333	335	5,000	670
2011-05-02	321	334	321	334	31,000	668
2011-04-28	329	332	325	326	9,000	652
2011-04-27	329	329	329	329	1,000	658
2011-04-26	329	332	329	332	2,000	664
2011-04-25	338	338	330	334	6,000	668
2011-04-22	335	335	328	334	14,000	668
2011-04-21	337	342	335	335	10,000	670
2011-04-20	344	344	341	342	5,000	684
2011-04-19	344	344	344	344	1,000	688
2011-04-18	340	341	334	341	4,000	682
2011-04-15	345	345	342	342	6,000	684
2011-04-14	347	347	341	345	18,000	690
2011-04-13	347	347	347	347	1,000	694
2011-04-12	344	346	343	346	11,000	692
2011-04-11	338	343	338	343	9,000	686
2011-04-08	336	344	336	344	5,000	688
2011-04-07	335	344	335	343	11,000	686
2011-04-06	336	346	330	343	15,000	686
2011-04-05	344	344	340	344	11,000	688
2011-04-04	348	348	345	345	2,000	690
2011-04-01	347	348	346	348	8,000	696
2011-03-31	345	346	345	345	5,000	690
2011-03-30	346	346	343	345	11,000	690
2011-03-29	341	348	340	347	27,000	694
2011-03-28	345	354	344	354	103,000	708
2011-03-25	339	345	337	345	19,000	690
2011-03-24	332	336	331	336	27,000	672
2011-03-23	335	335	330	332	29,000	664
2011-03-22	325	335	319	330	18,000	660
2011-03-18	288	299	288	299	29,000	598
2011-03-17	281	290	278	287	64,000	574
2011-03-16	266	313	266	297	66,000	594
2011-03-15	313	313	261	270	66,000	540
2011-03-14	332	332	301	312	76,000	624
2011-03-11	360	360	356	356	19,000	712
2011-03-10	365	365	362	364	11,000	728
2011-03-09	369	369	368	368	3,000	736
2011-03-08	370	371	366	368	29,000	736
2011-03-07	372	373	372	373	3,000	746
2011-03-04	377	379	373	375	15,000	750
2011-03-03	378	378	378	378	1,000	756
2011-03-02	377	378	377	377	5,000	754
2011-03-01	382	382	379	379	7,000	758
2011-02-28	375	378	375	376	11,000	752
2011-02-25	371	375	371	374	15,000	748
2011-02-24	374	375	371	372	19,000	744
2011-02-23	374	378	372	377	34,000	754
2011-02-22	384	384	381	384	11,000	768
2011-02-21	381	386	379	384	22,000	768
2011-02-18	379	380	376	380	18,000	760
2011-02-17	389	389	378	379	69,000	758
2011-02-16	386	390	386	387	25,000	774
2011-02-15	395	395	375	389	77,000	778
2011-02-14	400	400	395	395	19,000	790
2011-02-10	404	404	394	400	25,000	800
2011-02-09	400	404	400	404	55,000	808
2011-02-08	388	396	388	390	60,000	780
2011-02-07	385	393	383	386	35,000	772
2011-02-04	380	385	380	381	26,000	762
2011-02-03	382	387	377	380	21,000	760
2011-02-02	388	388	383	385	6,000	770
2011-02-01	391	391	388	388	4,000	776
2011-01-31	375	385	372	385	26,000	770
2011-01-28	394	395	383	383	34,000	766
2011-01-27	396	397	393	397	12,000	794
2011-01-26	401	401	391	398	23,000	796
2011-01-25	401	401	396	398	22,000	796
2011-01-24	401	401	398	400	17,000	800
2011-01-21	403	403	395	398	33,000	796
2011-01-20	402	403	399	401	16,000	802
2011-01-19	395	400	395	400	60,000	800
2011-01-18	395	398	390	397	21,000	794
2011-01-17	381	394	381	391	28,000	782
2011-01-14	377	380	376	377	13,000	754
2011-01-13	372	378	372	376	13,000	752
2011-01-12	370	372	369	371	13,000	742
2011-01-11	370	372	368	370	12,000	740
2011-01-07	373	374	363	372	23,000	744
2011-01-06	375	375	371	374	17,000	748
2011-01-05	377	377	366	374	28,000	748
2011-01-04	371	371	367	369	24,000	738

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31