4998 フマキラー(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 285 | 285 | 283 | 284 | 6,000 | 568 |
| 2012-12-27 | 280 | 284 | 280 | 284 | 8,000 | 568 |
| 2012-12-26 | 280 | 281 | 280 | 280 | 6,000 | 560 |
| 2012-12-25 | 283 | 283 | 280 | 280 | 13,000 | 560 |
| 2012-12-21 | 278 | 282 | 278 | 279 | 23,000 | 558 |
| 2012-12-20 | 274 | 279 | 274 | 277 | 17,000 | 554 |
| 2012-12-19 | 272 | 274 | 271 | 274 | 11,000 | 548 |
| 2012-12-18 | 273 | 274 | 272 | 272 | 5,000 | 544 |
| 2012-12-17 | 276 | 276 | 273 | 273 | 8,000 | 546 |
| 2012-12-14 | 275 | 277 | 275 | 276 | 7,000 | 552 |
| 2012-12-13 | 274 | 275 | 274 | 275 | 12,000 | 550 |
| 2012-12-12 | 273 | 273 | 273 | 273 | 1,000 | 546 |
| 2012-12-11 | 272 | 273 | 272 | 272 | 6,000 | 544 |
| 2012-12-10 | 275 | 275 | 272 | 272 | 17,000 | 544 |
| 2012-12-07 | 275 | 275 | 271 | 273 | 19,000 | 546 |
| 2012-12-06 | 276 | 276 | 271 | 274 | 59,000 | 548 |
| 2012-12-05 | 277 | 277 | 276 | 277 | 3,000 | 554 |
| 2012-12-04 | 277 | 278 | 275 | 278 | 16,000 | 556 |
| 2012-12-03 | 278 | 278 | 274 | 277 | 10,000 | 554 |
| 2012-11-30 | 274 | 276 | 274 | 274 | 10,000 | 548 |
| 2012-11-29 | 274 | 275 | 273 | 273 | 10,000 | 546 |
| 2012-11-28 | 272 | 272 | 272 | 272 | 3,000 | 544 |
| 2012-11-27 | 272 | 274 | 272 | 274 | 3,000 | 548 |
| 2012-11-26 | 271 | 274 | 271 | 273 | 14,000 | 546 |
| 2012-11-22 | 271 | 273 | 271 | 272 | 20,000 | 544 |
| 2012-11-21 | 275 | 275 | 275 | 275 | 7,000 | 550 |
| 2012-11-20 | 274 | 274 | 274 | 274 | 6,000 | 548 |
| 2012-11-19 | 276 | 276 | 273 | 273 | 5,000 | 546 |
| 2012-11-16 | 275 | 275 | 272 | 272 | 10,000 | 544 |
| 2012-11-15 | 272 | 273 | 272 | 273 | 8,000 | 546 |
| 2012-11-14 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 2012-11-13 | 270 | 270 | 269 | 269 | 3,000 | 538 |
| 2012-11-12 | 270 | 271 | 270 | 271 | 4,000 | 542 |
| 2012-11-09 | 270 | 274 | 270 | 272 | 13,000 | 544 |
| 2012-11-08 | 272 | 272 | 270 | 270 | 4,000 | 540 |
| 2012-11-07 | 275 | 275 | 270 | 270 | 4,000 | 540 |
| 2012-11-06 | 275 | 275 | 274 | 275 | 5,000 | 550 |
| 2012-11-05 | 277 | 277 | 275 | 275 | 3,000 | 550 |
| 2012-11-02 | 273 | 276 | 273 | 276 | 6,000 | 552 |
| 2012-11-01 | 272 | 272 | 272 | 272 | 1,000 | 544 |
| 2012-10-31 | 272 | 272 | 272 | 272 | 4,000 | 544 |
| 2012-10-30 | 272 | 272 | 272 | 272 | 3,000 | 544 |
| 2012-10-29 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2012-10-26 | 270 | 270 | 269 | 270 | 8,000 | 540 |
| 2012-10-25 | 276 | 276 | 269 | 269 | 16,000 | 538 |
| 2012-10-24 | 275 | 278 | 275 | 278 | 7,000 | 556 |
| 2012-10-23 | 275 | 276 | 274 | 274 | 4,000 | 548 |
| 2012-10-22 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2012-10-18 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2012-10-17 | 278 | 278 | 275 | 275 | 5,000 | 550 |
| 2012-10-16 | 275 | 276 | 274 | 274 | 3,000 | 548 |
| 2012-10-15 | 280 | 280 | 275 | 275 | 5,000 | 550 |
| 2012-10-12 | 275 | 280 | 275 | 280 | 5,000 | 560 |
| 2012-10-11 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2012-10-10 | 276 | 276 | 275 | 275 | 2,000 | 550 |
| 2012-10-09 | 284 | 284 | 276 | 276 | 6,000 | 552 |
| 2012-10-05 | 277 | 290 | 277 | 290 | 11,000 | 580 |
| 2012-10-04 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2012-10-03 | 272 | 272 | 272 | 272 | 3,000 | 544 |
| 2012-10-02 | 275 | 276 | 275 | 275 | 4,000 | 550 |
| 2012-10-01 | 273 | 275 | 273 | 275 | 10,000 | 550 |
| 2012-09-28 | 270 | 271 | 269 | 271 | 3,000 | 542 |
| 2012-09-27 | 268 | 268 | 268 | 268 | 2,000 | 536 |
| 2012-09-26 | 273 | 273 | 268 | 269 | 15,000 | 538 |
| 2012-09-25 | 275 | 275 | 271 | 273 | 8,000 | 546 |
| 2012-09-24 | 271 | 273 | 270 | 273 | 4,000 | 546 |
| 2012-09-21 | 275 | 275 | 270 | 273 | 9,000 | 546 |
| 2012-09-20 | 278 | 281 | 276 | 276 | 11,000 | 552 |
| 2012-09-19 | 280 | 280 | 267 | 277 | 21,000 | 554 |
| 2012-09-18 | 282 | 282 | 282 | 282 | 1,000 | 564 |
| 2012-09-14 | 284 | 286 | 284 | 286 | 6,000 | 572 |
| 2012-09-13 | 278 | 281 | 278 | 281 | 7,000 | 562 |
| 2012-09-12 | 275 | 279 | 275 | 279 | 4,000 | 558 |
| 2012-09-11 | 284 | 284 | 270 | 274 | 8,000 | 548 |
| 2012-09-10 | 290 | 290 | 287 | 287 | 9,000 | 574 |
| 2012-09-07 | 295 | 295 | 290 | 290 | 4,000 | 580 |
| 2012-09-06 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2012-09-05 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2012-09-03 | 297 | 297 | 293 | 295 | 11,000 | 590 |
| 2012-08-31 | 293 | 295 | 293 | 294 | 6,000 | 588 |
| 2012-08-30 | 295 | 295 | 290 | 290 | 7,000 | 580 |
| 2012-08-29 | 297 | 297 | 294 | 295 | 14,000 | 590 |
| 2012-08-28 | 300 | 300 | 299 | 299 | 9,000 | 598 |
| 2012-08-27 | 299 | 301 | 299 | 301 | 2,000 | 602 |
| 2012-08-24 | 298 | 300 | 298 | 300 | 14,000 | 600 |
| 2012-08-23 | 297 | 299 | 296 | 298 | 7,000 | 596 |
| 2012-08-22 | 297 | 297 | 297 | 297 | 2,000 | 594 |
| 2012-08-21 | 298 | 298 | 298 | 298 | 4,000 | 596 |
| 2012-08-20 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 2012-08-17 | 299 | 299 | 299 | 299 | 2,000 | 598 |
| 2012-08-16 | 297 | 297 | 297 | 297 | 2,000 | 594 |
| 2012-08-15 | 295 | 295 | 294 | 294 | 4,000 | 588 |
| 2012-08-14 | 292 | 294 | 292 | 294 | 3,000 | 588 |
| 2012-08-13 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2012-08-10 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2012-08-09 | 299 | 299 | 297 | 297 | 5,000 | 594 |
| 2012-08-08 | 298 | 299 | 297 | 297 | 4,000 | 594 |
| 2012-08-07 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2012-08-06 | 296 | 296 | 296 | 296 | 3,000 | 592 |
| 2012-08-03 | 297 | 297 | 296 | 296 | 9,000 | 592 |
| 2012-08-02 | 301 | 301 | 297 | 299 | 16,000 | 598 |
| 2012-08-01 | 303 | 303 | 302 | 302 | 8,000 | 604 |
| 2012-07-31 | 305 | 308 | 305 | 307 | 3,000 | 614 |
| 2012-07-26 | 307 | 307 | 305 | 305 | 8,000 | 610 |
| 2012-07-25 | 309 | 309 | 307 | 307 | 17,000 | 614 |
| 2012-07-24 | 303 | 307 | 303 | 307 | 2,000 | 614 |
| 2012-07-23 | 305 | 305 | 305 | 305 | 5,000 | 610 |
| 2012-07-20 | 308 | 308 | 308 | 308 | 3,000 | 616 |
| 2012-07-19 | 310 | 310 | 308 | 308 | 5,000 | 616 |
| 2012-07-18 | 308 | 309 | 308 | 309 | 5,000 | 618 |
| 2012-07-17 | 308 | 310 | 307 | 310 | 10,000 | 620 |
| 2012-07-13 | 304 | 312 | 304 | 312 | 14,000 | 624 |
| 2012-07-12 | 301 | 303 | 301 | 303 | 10,000 | 606 |
| 2012-07-11 | 305 | 305 | 303 | 303 | 3,000 | 606 |
| 2012-07-10 | 306 | 309 | 301 | 309 | 9,000 | 618 |
| 2012-07-09 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 2012-07-06 | 302 | 302 | 302 | 302 | 3,000 | 604 |
| 2012-07-05 | 302 | 305 | 302 | 304 | 3,000 | 608 |
| 2012-07-04 | 301 | 306 | 301 | 306 | 4,000 | 612 |
| 2012-07-03 | 305 | 305 | 302 | 302 | 4,000 | 604 |
| 2012-07-02 | 304 | 304 | 300 | 300 | 4,000 | 600 |
| 2012-06-29 | 296 | 301 | 296 | 301 | 8,000 | 602 |
| 2012-06-28 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2012-06-26 | 298 | 298 | 297 | 297 | 2,000 | 594 |
| 2012-06-25 | 302 | 302 | 302 | 302 | 2,000 | 604 |
| 2012-06-22 | 299 | 300 | 298 | 300 | 3,000 | 600 |
| 2012-06-21 | 300 | 303 | 300 | 302 | 7,000 | 604 |
| 2012-06-20 | 304 | 308 | 304 | 308 | 7,000 | 616 |
| 2012-06-19 | 294 | 301 | 294 | 300 | 6,000 | 600 |
| 2012-06-18 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2012-06-15 | 287 | 287 | 287 | 287 | 1,000 | 574 |
| 2012-06-13 | 300 | 301 | 292 | 292 | 9,000 | 584 |
| 2012-06-11 | 301 | 301 | 296 | 298 | 4,000 | 596 |
| 2012-06-08 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2012-06-07 | 295 | 296 | 295 | 295 | 3,000 | 590 |
| 2012-06-05 | 295 | 295 | 295 | 295 | 9,000 | 590 |
| 2012-06-04 | 297 | 297 | 295 | 295 | 2,000 | 590 |
| 2012-06-01 | 299 | 299 | 298 | 298 | 6,000 | 596 |
| 2012-05-31 | 300 | 300 | 296 | 298 | 7,000 | 596 |
| 2012-05-30 | 295 | 296 | 295 | 295 | 3,000 | 590 |
| 2012-05-29 | 297 | 297 | 297 | 297 | 3,000 | 594 |
| 2012-05-28 | 301 | 301 | 300 | 300 | 3,000 | 600 |
| 2012-05-25 | 303 | 303 | 302 | 303 | 11,000 | 606 |
| 2012-05-24 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2012-05-23 | 297 | 297 | 297 | 297 | 3,000 | 594 |
| 2012-05-22 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2012-05-21 | 295 | 295 | 295 | 295 | 3,000 | 590 |
| 2012-05-18 | 300 | 300 | 294 | 294 | 11,000 | 588 |
| 2012-05-17 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2012-05-16 | 290 | 308 | 290 | 303 | 29,000 | 606 |
| 2012-05-15 | 290 | 298 | 285 | 298 | 16,000 | 596 |
| 2012-05-14 | 306 | 306 | 298 | 298 | 11,000 | 596 |
| 2012-05-11 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 2012-05-10 | 310 | 310 | 306 | 306 | 5,000 | 612 |
| 2012-05-09 | 308 | 308 | 308 | 308 | 4,000 | 616 |
| 2012-05-08 | 305 | 308 | 305 | 308 | 5,000 | 616 |
| 2012-05-07 | 310 | 310 | 305 | 305 | 9,000 | 610 |
| 2012-05-01 | 310 | 312 | 310 | 310 | 13,000 | 620 |
| 2012-04-27 | 313 | 317 | 311 | 313 | 10,000 | 626 |
| 2012-04-26 | 309 | 311 | 308 | 310 | 10,000 | 620 |
| 2012-04-25 | 300 | 307 | 300 | 304 | 32,000 | 608 |
| 2012-04-24 | 315 | 316 | 315 | 316 | 4,000 | 632 |
| 2012-04-23 | 313 | 319 | 313 | 319 | 5,000 | 638 |
| 2012-04-20 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 2012-04-19 | 315 | 315 | 314 | 314 | 2,000 | 628 |
| 2012-04-18 | 312 | 315 | 312 | 313 | 5,000 | 626 |
| 2012-04-17 | 320 | 320 | 312 | 312 | 19,000 | 624 |
| 2012-04-16 | 313 | 322 | 313 | 320 | 6,000 | 640 |
| 2012-04-13 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2012-04-12 | 316 | 316 | 316 | 316 | 3,000 | 632 |
| 2012-04-11 | 315 | 316 | 315 | 316 | 5,000 | 632 |
| 2012-04-10 | 317 | 318 | 317 | 318 | 7,000 | 636 |
| 2012-04-09 | 319 | 319 | 316 | 316 | 7,000 | 632 |
| 2012-04-06 | 320 | 320 | 318 | 318 | 2,000 | 636 |
| 2012-04-05 | 320 | 323 | 319 | 323 | 16,000 | 646 |
| 2012-04-04 | 328 | 328 | 324 | 324 | 8,000 | 648 |
| 2012-04-03 | 328 | 328 | 327 | 327 | 9,000 | 654 |
| 2012-04-02 | 327 | 338 | 327 | 330 | 26,000 | 660 |
| 2012-03-30 | 326 | 326 | 325 | 325 | 4,000 | 650 |
| 2012-03-29 | 318 | 326 | 317 | 326 | 16,000 | 652 |
| 2012-03-28 | 313 | 320 | 313 | 319 | 35,000 | 638 |
| 2012-03-27 | 330 | 332 | 327 | 331 | 63,000 | 662 |
| 2012-03-26 | 330 | 335 | 330 | 333 | 20,000 | 666 |
| 2012-03-23 | 328 | 330 | 327 | 330 | 28,000 | 660 |
| 2012-03-22 | 326 | 333 | 325 | 331 | 194,000 | 662 |
| 2012-03-21 | 346 | 351 | 346 | 349 | 30,000 | 698 |
| 2012-03-19 | 345 | 352 | 343 | 352 | 24,000 | 704 |
| 2012-03-16 | 343 | 345 | 343 | 345 | 12,000 | 690 |
| 2012-03-15 | 343 | 344 | 342 | 344 | 8,000 | 688 |
| 2012-03-14 | 342 | 342 | 342 | 342 | 5,000 | 684 |
| 2012-03-13 | 342 | 343 | 341 | 342 | 10,000 | 684 |
| 2012-03-12 | 344 | 344 | 344 | 344 | 2,000 | 688 |
| 2012-03-09 | 340 | 342 | 339 | 341 | 18,000 | 682 |
| 2012-03-08 | 339 | 340 | 337 | 338 | 14,000 | 676 |
| 2012-03-07 | 330 | 331 | 330 | 331 | 25,000 | 662 |
| 2012-03-06 | 337 | 338 | 336 | 338 | 11,000 | 676 |
| 2012-03-05 | 340 | 340 | 337 | 337 | 9,000 | 674 |
| 2012-03-02 | 349 | 349 | 340 | 340 | 16,000 | 680 |
| 2012-03-01 | 350 | 350 | 350 | 350 | 8,000 | 700 |
| 2012-02-29 | 343 | 350 | 343 | 350 | 12,000 | 700 |
| 2012-02-28 | 350 | 350 | 341 | 345 | 13,000 | 690 |
| 2012-02-27 | 353 | 356 | 353 | 356 | 7,000 | 712 |
| 2012-02-24 | 350 | 356 | 350 | 350 | 22,000 | 700 |
| 2012-02-23 | 345 | 347 | 345 | 347 | 13,000 | 694 |
| 2012-02-22 | 335 | 345 | 335 | 345 | 28,000 | 690 |
| 2012-02-21 | 327 | 341 | 327 | 334 | 23,000 | 668 |
| 2012-02-20 | 326 | 326 | 325 | 326 | 6,000 | 652 |
| 2012-02-17 | 323 | 325 | 322 | 322 | 11,000 | 644 |
| 2012-02-16 | 319 | 322 | 316 | 321 | 9,000 | 642 |
| 2012-02-15 | 323 | 323 | 319 | 319 | 26,000 | 638 |
| 2012-02-14 | 316 | 322 | 316 | 318 | 7,000 | 636 |
| 2012-02-13 | 312 | 316 | 312 | 316 | 12,000 | 632 |
| 2012-02-10 | 313 | 313 | 312 | 312 | 2,000 | 624 |
| 2012-02-09 | 313 | 314 | 311 | 311 | 3,000 | 622 |
| 2012-02-08 | 309 | 314 | 308 | 311 | 12,000 | 622 |
| 2012-02-07 | 308 | 309 | 306 | 309 | 20,000 | 618 |
| 2012-02-06 | 311 | 311 | 307 | 309 | 8,000 | 618 |
| 2012-02-03 | 309 | 310 | 309 | 310 | 6,000 | 620 |
| 2012-02-02 | 308 | 310 | 308 | 310 | 9,000 | 620 |
| 2012-02-01 | 307 | 311 | 307 | 310 | 22,000 | 620 |
| 2012-01-31 | 310 | 311 | 307 | 307 | 7,000 | 614 |
| 2012-01-30 | 305 | 305 | 305 | 305 | 10,000 | 610 |
| 2012-01-27 | 305 | 309 | 305 | 309 | 9,000 | 618 |
| 2012-01-26 | 307 | 308 | 307 | 307 | 4,000 | 614 |
| 2012-01-25 | 306 | 307 | 304 | 307 | 10,000 | 614 |
| 2012-01-24 | 303 | 307 | 302 | 306 | 11,000 | 612 |
| 2012-01-23 | 306 | 306 | 304 | 305 | 7,000 | 610 |
| 2012-01-20 | 306 | 309 | 306 | 306 | 18,000 | 612 |
| 2012-01-19 | 308 | 313 | 305 | 305 | 11,000 | 610 |
| 2012-01-18 | 313 | 313 | 313 | 313 | 3,000 | 626 |
| 2012-01-17 | 316 | 316 | 300 | 312 | 15,000 | 624 |
| 2012-01-16 | 300 | 320 | 300 | 320 | 10,000 | 640 |
| 2012-01-13 | 301 | 305 | 301 | 305 | 6,000 | 610 |
| 2012-01-12 | 299 | 300 | 295 | 300 | 10,000 | 600 |
| 2012-01-11 | 297 | 297 | 297 | 297 | 7,000 | 594 |
| 2012-01-10 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2012-01-06 | 296 | 297 | 295 | 295 | 6,000 | 590 |
| 2012-01-05 | 298 | 298 | 297 | 297 | 3,000 | 594 |
| 2012-01-04 | 299 | 299 | 295 | 297 | 14,000 | 594 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
