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
2011-12-302932962912968,000592
2011-12-2929429429029424,000588
2011-12-282952952952951,000590
2011-12-272962962952955,000590
2011-12-262972972962965,000592
2011-12-222972972972975,000594
2011-12-212972982962968,000592
2011-12-2029730129729712,000594
2011-12-192993012983017,000602
2011-12-162982982982983,000596
2011-12-153003002982985,000596
2011-12-143033033003004,000600
2011-12-133003002992995,000598
2011-12-123023033013016,000602
2011-12-093033033033038,000606
2011-12-083003002993006,000600
2011-12-072983002982987,000596
2011-12-0630230330030211,000604
2011-12-053033033023026,000604
2011-12-023033033023023,000604
2011-12-0130230430230310,000606
2011-11-303013023013022,000604
2011-11-293023023023021,000604
2011-11-2829030329029814,000596
2011-11-2528330328329863,000596
2011-11-2428128328128214,000564
2011-11-2228728728428412,000568
2011-11-2128929028828811,000576
2011-11-182882892862884,000576
2011-11-1728729428728810,000576
2011-11-162912922912915,000582
2011-11-152932952932952,000590
2011-11-142932932932934,000586
2011-11-112942942912916,000582
2011-11-102932952932937,000586
2011-11-0929729929329613,000592
2011-11-082982982972972,000594
2011-11-072952982952984,000596
2011-11-042932952932957,000590
2011-11-022972972912915,000582
2011-11-0130530529429854,000596
2011-10-3130531030530538,000610
2011-10-2830230530130533,000610
2011-10-2731031030130212,000604
2011-10-263053083023088,000616
2011-10-2530530530230315,000606
2011-10-2432132131031331,000626
2011-10-2132332532132112,000642
2011-10-2032933032132111,000642
2011-10-193293293293292,000658
2011-10-183323323273272,000654
2011-10-173303303243246,000648
2011-10-1432232732232310,000646
2011-10-133243243243242,000648
2011-10-123253253243246,000648
2011-10-113293293293291,000658
2011-10-073263263213235,000646
2011-10-063223263223235,000646
2011-10-043243263203206,000640
2011-10-0332532532032414,000648
2011-09-3032232332132112,000642
2011-09-2931832031532017,000640
2011-09-283243243213245,000648
2011-09-273253253253251,000650
2011-09-2633033032232217,000644
2011-09-2233333332932914,000658
2011-09-213353353313315,000662
2011-09-163343343343341,000668
2011-09-153323363323364,000672
2011-09-143303303303301,000660
2011-09-133313313313312,000662
2011-09-1233233232932912,000658
2011-09-093333343333335,000666
2011-09-0833233333033310,000666
2011-09-073213283213282,000656
2011-09-063303303233233,000646
2011-09-0533133132832811,000656
2011-09-023313313313311,000662
2011-09-013393393343369,000672
2011-08-313333333333332,000666
2011-08-303333393333393,000678
2011-08-293323373323333,000666
2011-08-263363363333335,000666
2011-08-253413413363407,000680
2011-08-243353363353364,000672
2011-08-233373383353356,000670
2011-08-223363373363366,000672
2011-08-193393413393415,000682
2011-08-1834734734134713,000694
2011-08-1734134334034310,000686
2011-08-163503503443444,000688
2011-08-1535135535135110,000702
2011-08-1234136034035117,000702
2011-08-113453463453463,000692
2011-08-103453533453489,000696
2011-08-0932433731533745,000674
2011-08-0835235334034026,000680
2011-08-0534836834836027,000720
2011-08-0436336435836315,000726
2011-08-0336936936536525,000730
2011-08-0237337336936933,000738
2011-08-0137437737337712,000754
2011-07-293733733713725,000744
2011-07-2837637637437519,000750
2011-07-2737838137637820,000756
2011-07-2638238337638224,000764
2011-07-2538738738138719,000774
2011-07-2238338337838014,000760
2011-07-2138638638238221,000764
2011-07-2038239038238840,000776
2011-07-1938338337838325,000766
2011-07-1538038237737710,000754
2011-07-143753803753809,000760
2011-07-1337637737537518,000750
2011-07-1238138237637820,000756
2011-07-1137138137138127,000762
2011-07-0837137136636915,000738
2011-07-0736837036536714,000734
2011-07-0637037035136549,000730
2011-07-0537537536837051,000740
2011-07-0438338337137423,000748
2011-07-0137838337837822,000756
2011-06-3039339337137744,000754
2011-06-2938439438438967,000778
2011-06-2837238437238093,000760
2011-06-2737337636336450,000728
2011-06-2435638035637884,000756
2011-06-2334535634335059,000700
2011-06-2234234734034016,000680
2011-06-213423423423422,000684
2011-06-203413413413411,000682
2011-06-173393423373419,000682
2011-06-163373403373407,000680
2011-06-1534234233833814,000676
2011-06-1433833933333928,000678
2011-06-1333233733233717,000674
2011-06-103323333323332,000666
2011-06-0933533533033011,000660
2011-06-083373373373373,000674
2011-06-073273353273352,000670
2011-06-033333333323339,000666
2011-06-023353353333358,000670
2011-06-013333353333359,000670
2011-05-313343383323386,000676
2011-05-303343343313323,000664
2011-05-2732633432633412,000668
2011-05-263223223223227,000644
2011-05-253223223223223,000644
2011-05-2431932031731915,000638
2011-05-233253253213215,000642
2011-05-203303303263284,000656
2011-05-193273273273272,000654
2011-05-183253273253278,000654
2011-05-1733033732932911,000658
2011-05-163363363323365,000672
2011-05-133363363363361,000672
2011-05-1233834233834111,000682
2011-05-1133334433333812,000676
2011-05-1033334132734131,000682
2011-05-0933233533033216,000664
2011-05-063343353333355,000670
2011-05-0232133432133431,000668
2011-04-283293323253269,000652
2011-04-273293293293291,000658
2011-04-263293323293322,000664
2011-04-253383383303346,000668
2011-04-2233533532833414,000668
2011-04-2133734233533510,000670
2011-04-203443443413425,000684
2011-04-193443443443441,000688
2011-04-183403413343414,000682
2011-04-153453453423426,000684
2011-04-1434734734134518,000690
2011-04-133473473473471,000694
2011-04-1234434634334611,000692
2011-04-113383433383439,000686
2011-04-083363443363445,000688
2011-04-0733534433534311,000686
2011-04-0633634633034315,000686
2011-04-0534434434034411,000688
2011-04-043483483453452,000690
2011-04-013473483463488,000696
2011-03-313453463453455,000690
2011-03-3034634634334511,000690
2011-03-2934134834034727,000694
2011-03-28345354344354103,000708
2011-03-2533934533734519,000690
2011-03-2433233633133627,000672
2011-03-2333533533033229,000664
2011-03-2232533531933018,000660
2011-03-1828829928829929,000598
2011-03-1728129027828764,000574
2011-03-1626631326629766,000594
2011-03-1531331326127066,000540
2011-03-1433233230131276,000624
2011-03-1136036035635619,000712
2011-03-1036536536236411,000728
2011-03-093693693683683,000736
2011-03-0837037136636829,000736
2011-03-073723733723733,000746
2011-03-0437737937337515,000750
2011-03-033783783783781,000756
2011-03-023773783773775,000754
2011-03-013823823793797,000758
2011-02-2837537837537611,000752
2011-02-2537137537137415,000748
2011-02-2437437537137219,000744
2011-02-2337437837237734,000754
2011-02-2238438438138411,000768
2011-02-2138138637938422,000768
2011-02-1837938037638018,000760
2011-02-1738938937837969,000758
2011-02-1638639038638725,000774
2011-02-1539539537538977,000778
2011-02-1440040039539519,000790
2011-02-1040440439440025,000800
2011-02-0940040440040455,000808
2011-02-0838839638839060,000780
2011-02-0738539338338635,000772
2011-02-0438038538038126,000762
2011-02-0338238737738021,000760
2011-02-023883883833856,000770
2011-02-013913913883884,000776
2011-01-3137538537238526,000770
2011-01-2839439538338334,000766
2011-01-2739639739339712,000794
2011-01-2640140139139823,000796
2011-01-2540140139639822,000796
2011-01-2440140139840017,000800
2011-01-2140340339539833,000796
2011-01-2040240339940116,000802
2011-01-1939540039540060,000800
2011-01-1839539839039721,000794
2011-01-1738139438139128,000782
2011-01-1437738037637713,000754
2011-01-1337237837237613,000752
2011-01-1237037236937113,000742
2011-01-1137037236837012,000740
2011-01-0737337436337223,000744
2011-01-0637537537137417,000748
2011-01-0537737736637428,000748
2011-01-0437137136736924,000738

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