4998 フマキラー(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 326 | 326 | 311 | 314 | 63,000 | 628 |
| 2013-12-27 | 315 | 327 | 314 | 323 | 78,000 | 646 |
| 2013-12-26 | 309 | 314 | 305 | 305 | 27,000 | 610 |
| 2013-12-25 | 302 | 305 | 302 | 304 | 26,000 | 608 |
| 2013-12-24 | 305 | 305 | 302 | 303 | 21,000 | 606 |
| 2013-12-20 | 307 | 310 | 305 | 305 | 37,000 | 610 |
| 2013-12-19 | 317 | 317 | 310 | 312 | 22,000 | 624 |
| 2013-12-18 | 324 | 324 | 316 | 318 | 42,000 | 636 |
| 2013-12-17 | 322 | 331 | 320 | 324 | 61,000 | 648 |
| 2013-12-16 | 324 | 333 | 321 | 322 | 152,000 | 644 |
| 2013-12-13 | 315 | 323 | 315 | 323 | 122,000 | 646 |
| 2013-12-12 | 314 | 315 | 313 | 315 | 26,000 | 630 |
| 2013-12-11 | 313 | 315 | 309 | 315 | 36,000 | 630 |
| 2013-12-10 | 319 | 319 | 314 | 316 | 40,000 | 632 |
| 2013-12-09 | 309 | 317 | 308 | 316 | 108,000 | 632 |
| 2013-12-06 | 307 | 307 | 302 | 305 | 37,000 | 610 |
| 2013-12-05 | 306 | 307 | 298 | 307 | 46,000 | 614 |
| 2013-12-04 | 300 | 308 | 300 | 307 | 35,000 | 614 |
| 2013-12-03 | 296 | 315 | 294 | 308 | 100,000 | 616 |
| 2013-12-02 | 292 | 297 | 292 | 296 | 28,000 | 592 |
| 2013-11-29 | 292 | 295 | 292 | 292 | 18,000 | 584 |
| 2013-11-28 | 292 | 293 | 290 | 290 | 18,000 | 580 |
| 2013-11-27 | 293 | 293 | 292 | 292 | 14,000 | 584 |
| 2013-11-26 | 294 | 294 | 291 | 291 | 12,000 | 582 |
| 2013-11-25 | 294 | 295 | 292 | 292 | 16,000 | 584 |
| 2013-11-22 | 292 | 294 | 291 | 291 | 12,000 | 582 |
| 2013-11-21 | 291 | 291 | 289 | 290 | 13,000 | 580 |
| 2013-11-20 | 290 | 293 | 290 | 291 | 10,000 | 582 |
| 2013-11-19 | 288 | 290 | 288 | 290 | 4,000 | 580 |
| 2013-11-18 | 290 | 290 | 287 | 288 | 22,000 | 576 |
| 2013-11-15 | 288 | 289 | 286 | 288 | 28,000 | 576 |
| 2013-11-14 | 289 | 289 | 287 | 287 | 28,000 | 574 |
| 2013-11-13 | 288 | 291 | 288 | 288 | 11,000 | 576 |
| 2013-11-12 | 289 | 289 | 286 | 286 | 44,000 | 572 |
| 2013-11-11 | 306 | 310 | 288 | 289 | 250,000 | 578 |
| 2013-11-08 | 282 | 283 | 282 | 282 | 15,000 | 564 |
| 2013-11-07 | 283 | 285 | 281 | 281 | 40,000 | 562 |
| 2013-11-06 | 287 | 287 | 282 | 282 | 27,000 | 564 |
| 2013-11-05 | 288 | 288 | 285 | 287 | 8,000 | 574 |
| 2013-11-01 | 287 | 288 | 284 | 286 | 14,000 | 572 |
| 2013-10-31 | 286 | 288 | 286 | 287 | 5,000 | 574 |
| 2013-10-30 | 285 | 287 | 285 | 287 | 6,000 | 574 |
| 2013-10-29 | 286 | 286 | 285 | 285 | 3,000 | 570 |
| 2013-10-28 | 285 | 285 | 284 | 285 | 6,000 | 570 |
| 2013-10-25 | 285 | 287 | 285 | 286 | 6,000 | 572 |
| 2013-10-24 | 285 | 285 | 285 | 285 | 5,000 | 570 |
| 2013-10-23 | 286 | 286 | 284 | 284 | 16,000 | 568 |
| 2013-10-22 | 288 | 288 | 288 | 288 | 19,000 | 576 |
| 2013-10-21 | 286 | 288 | 286 | 287 | 12,000 | 574 |
| 2013-10-18 | 282 | 285 | 282 | 285 | 10,000 | 570 |
| 2013-10-17 | 283 | 284 | 282 | 282 | 6,000 | 564 |
| 2013-10-16 | 281 | 283 | 281 | 283 | 11,000 | 566 |
| 2013-10-15 | 284 | 284 | 282 | 282 | 6,000 | 564 |
| 2013-10-11 | 281 | 285 | 281 | 285 | 13,000 | 570 |
| 2013-10-10 | 281 | 281 | 281 | 281 | 4,000 | 562 |
| 2013-10-09 | 283 | 285 | 283 | 285 | 5,000 | 570 |
| 2013-10-08 | 283 | 284 | 280 | 284 | 16,000 | 568 |
| 2013-10-07 | 284 | 285 | 284 | 285 | 5,000 | 570 |
| 2013-10-03 | 284 | 286 | 283 | 286 | 10,000 | 572 |
| 2013-10-02 | 286 | 286 | 280 | 281 | 25,000 | 562 |
| 2013-10-01 | 286 | 286 | 284 | 284 | 6,000 | 568 |
| 2013-09-30 | 287 | 287 | 285 | 287 | 11,000 | 574 |
| 2013-09-27 | 286 | 287 | 286 | 287 | 4,000 | 574 |
| 2013-09-26 | 287 | 287 | 283 | 283 | 8,000 | 566 |
| 2013-09-25 | 285 | 287 | 282 | 286 | 18,000 | 572 |
| 2013-09-24 | 285 | 287 | 284 | 284 | 12,000 | 568 |
| 2013-09-20 | 285 | 285 | 283 | 284 | 14,000 | 568 |
| 2013-09-19 | 288 | 288 | 285 | 286 | 7,000 | 572 |
| 2013-09-18 | 288 | 288 | 285 | 285 | 7,000 | 570 |
| 2013-09-17 | 285 | 288 | 285 | 285 | 6,000 | 570 |
| 2013-09-13 | 286 | 286 | 283 | 283 | 5,000 | 566 |
| 2013-09-12 | 284 | 285 | 284 | 285 | 6,000 | 570 |
| 2013-09-11 | 284 | 285 | 283 | 283 | 9,000 | 566 |
| 2013-09-10 | 285 | 287 | 283 | 283 | 10,000 | 566 |
| 2013-09-09 | 287 | 287 | 283 | 283 | 17,000 | 566 |
| 2013-09-06 | 287 | 287 | 287 | 287 | 3,000 | 574 |
| 2013-09-05 | 290 | 290 | 288 | 288 | 4,000 | 576 |
| 2013-09-04 | 286 | 288 | 286 | 288 | 3,000 | 576 |
| 2013-09-03 | 288 | 288 | 288 | 288 | 3,000 | 576 |
| 2013-09-02 | 288 | 288 | 280 | 287 | 23,000 | 574 |
| 2013-08-30 | 286 | 288 | 286 | 288 | 3,000 | 576 |
| 2013-08-29 | 286 | 288 | 286 | 286 | 6,000 | 572 |
| 2013-08-28 | 289 | 289 | 286 | 286 | 5,000 | 572 |
| 2013-08-27 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2013-08-26 | 287 | 287 | 286 | 287 | 25,000 | 574 |
| 2013-08-23 | 292 | 292 | 288 | 288 | 10,000 | 576 |
| 2013-08-22 | 289 | 290 | 289 | 290 | 3,000 | 580 |
| 2013-08-21 | 290 | 291 | 290 | 291 | 9,000 | 582 |
| 2013-08-20 | 291 | 292 | 290 | 291 | 6,000 | 582 |
| 2013-08-19 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 2013-08-16 | 291 | 291 | 291 | 291 | 4,000 | 582 |
| 2013-08-15 | 290 | 291 | 290 | 291 | 13,000 | 582 |
| 2013-08-14 | 290 | 290 | 289 | 289 | 5,000 | 578 |
| 2013-08-13 | 291 | 291 | 288 | 290 | 8,000 | 580 |
| 2013-08-12 | 288 | 290 | 288 | 288 | 7,000 | 576 |
| 2013-08-09 | 291 | 296 | 289 | 290 | 22,000 | 580 |
| 2013-08-08 | 293 | 293 | 293 | 293 | 2,000 | 586 |
| 2013-08-07 | 289 | 292 | 289 | 292 | 3,000 | 584 |
| 2013-08-06 | 288 | 295 | 288 | 295 | 9,000 | 590 |
| 2013-08-05 | 288 | 290 | 288 | 290 | 3,000 | 580 |
| 2013-08-02 | 289 | 291 | 288 | 288 | 11,000 | 576 |
| 2013-08-01 | 290 | 290 | 288 | 288 | 19,000 | 576 |
| 2013-07-31 | 291 | 291 | 290 | 290 | 4,000 | 580 |
| 2013-07-30 | 291 | 294 | 289 | 294 | 12,000 | 588 |
| 2013-07-29 | 291 | 294 | 290 | 290 | 8,000 | 580 |
| 2013-07-26 | 291 | 292 | 291 | 291 | 4,000 | 582 |
| 2013-07-25 | 298 | 298 | 296 | 296 | 14,000 | 592 |
| 2013-07-24 | 296 | 296 | 296 | 296 | 6,000 | 592 |
| 2013-07-23 | 296 | 296 | 296 | 296 | 4,000 | 592 |
| 2013-07-22 | 297 | 298 | 297 | 298 | 5,000 | 596 |
| 2013-07-19 | 295 | 297 | 295 | 297 | 12,000 | 594 |
| 2013-07-18 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2013-07-17 | 296 | 296 | 295 | 295 | 2,000 | 590 |
| 2013-07-16 | 297 | 298 | 295 | 296 | 17,000 | 592 |
| 2013-07-12 | 294 | 294 | 292 | 292 | 6,000 | 584 |
| 2013-07-11 | 292 | 295 | 291 | 292 | 18,000 | 584 |
| 2013-07-10 | 297 | 297 | 295 | 295 | 15,000 | 590 |
| 2013-07-09 | 295 | 296 | 291 | 296 | 15,000 | 592 |
| 2013-07-08 | 300 | 300 | 283 | 294 | 98,000 | 588 |
| 2013-07-05 | 296 | 299 | 296 | 296 | 12,000 | 592 |
| 2013-07-04 | 300 | 300 | 296 | 297 | 9,000 | 594 |
| 2013-07-03 | 299 | 299 | 298 | 298 | 3,000 | 596 |
| 2013-07-02 | 300 | 301 | 299 | 299 | 16,000 | 598 |
| 2013-07-01 | 299 | 300 | 299 | 300 | 3,000 | 600 |
| 2013-06-28 | 296 | 298 | 296 | 298 | 2,000 | 596 |
| 2013-06-27 | 296 | 298 | 296 | 296 | 5,000 | 592 |
| 2013-06-26 | 298 | 299 | 296 | 296 | 6,000 | 592 |
| 2013-06-25 | 301 | 301 | 297 | 297 | 5,000 | 594 |
| 2013-06-24 | 302 | 302 | 300 | 300 | 5,000 | 600 |
| 2013-06-21 | 298 | 298 | 294 | 297 | 14,000 | 594 |
| 2013-06-20 | 302 | 302 | 302 | 302 | 3,000 | 604 |
| 2013-06-19 | 304 | 305 | 303 | 303 | 11,000 | 606 |
| 2013-06-18 | 303 | 304 | 302 | 302 | 7,000 | 604 |
| 2013-06-17 | 304 | 304 | 300 | 300 | 6,000 | 600 |
| 2013-06-13 | 299 | 299 | 297 | 297 | 2,000 | 594 |
| 2013-06-12 | 298 | 300 | 297 | 300 | 33,000 | 600 |
| 2013-06-11 | 302 | 302 | 299 | 299 | 2,000 | 598 |
| 2013-06-10 | 301 | 302 | 301 | 302 | 5,000 | 604 |
| 2013-06-07 | 302 | 302 | 295 | 299 | 21,000 | 598 |
| 2013-06-06 | 301 | 305 | 300 | 305 | 17,000 | 610 |
| 2013-06-05 | 304 | 304 | 302 | 302 | 2,000 | 604 |
| 2013-06-04 | 304 | 305 | 302 | 304 | 14,000 | 608 |
| 2013-06-03 | 309 | 309 | 303 | 306 | 9,000 | 612 |
| 2013-05-31 | 307 | 310 | 307 | 308 | 9,000 | 616 |
| 2013-05-30 | 307 | 307 | 305 | 305 | 6,000 | 610 |
| 2013-05-29 | 309 | 312 | 305 | 312 | 23,000 | 624 |
| 2013-05-28 | 306 | 306 | 302 | 302 | 7,000 | 604 |
| 2013-05-27 | 302 | 305 | 302 | 304 | 13,000 | 608 |
| 2013-05-24 | 309 | 309 | 305 | 305 | 24,000 | 610 |
| 2013-05-23 | 311 | 312 | 308 | 308 | 39,000 | 616 |
| 2013-05-22 | 314 | 315 | 311 | 311 | 18,000 | 622 |
| 2013-05-21 | 312 | 314 | 310 | 311 | 22,000 | 622 |
| 2013-05-20 | 309 | 315 | 309 | 315 | 37,000 | 630 |
| 2013-05-17 | 307 | 308 | 306 | 307 | 19,000 | 614 |
| 2013-05-16 | 313 | 313 | 300 | 304 | 98,000 | 608 |
| 2013-05-15 | 315 | 317 | 311 | 313 | 18,000 | 626 |
| 2013-05-14 | 316 | 316 | 314 | 315 | 35,000 | 630 |
| 2013-05-13 | 313 | 319 | 312 | 312 | 52,000 | 624 |
| 2013-05-10 | 307 | 312 | 304 | 312 | 133,000 | 624 |
| 2013-05-09 | 309 | 309 | 303 | 304 | 20,000 | 608 |
| 2013-05-08 | 308 | 310 | 306 | 307 | 27,000 | 614 |
| 2013-05-07 | 310 | 310 | 306 | 308 | 27,000 | 616 |
| 2013-05-02 | 301 | 307 | 301 | 304 | 50,000 | 608 |
| 2013-05-01 | 302 | 302 | 301 | 301 | 28,000 | 602 |
| 2013-04-30 | 305 | 305 | 302 | 305 | 28,000 | 610 |
| 2013-04-26 | 301 | 305 | 301 | 302 | 14,000 | 604 |
| 2013-04-25 | 302 | 302 | 301 | 301 | 15,000 | 602 |
| 2013-04-24 | 302 | 305 | 301 | 302 | 46,000 | 604 |
| 2013-04-23 | 301 | 303 | 301 | 302 | 20,000 | 604 |
| 2013-04-22 | 300 | 304 | 300 | 301 | 51,000 | 602 |
| 2013-04-19 | 304 | 305 | 303 | 303 | 4,000 | 606 |
| 2013-04-18 | 305 | 305 | 303 | 304 | 10,000 | 608 |
| 2013-04-17 | 302 | 306 | 302 | 303 | 14,000 | 606 |
| 2013-04-16 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 2013-04-15 | 302 | 305 | 302 | 305 | 9,000 | 610 |
| 2013-04-12 | 306 | 307 | 305 | 305 | 14,000 | 610 |
| 2013-04-11 | 307 | 309 | 307 | 307 | 20,000 | 614 |
| 2013-04-10 | 305 | 309 | 305 | 306 | 14,000 | 612 |
| 2013-04-09 | 305 | 306 | 303 | 303 | 22,000 | 606 |
| 2013-04-08 | 308 | 308 | 305 | 305 | 34,000 | 610 |
| 2013-04-05 | 305 | 307 | 305 | 305 | 40,000 | 610 |
| 2013-04-04 | 302 | 302 | 299 | 302 | 11,000 | 604 |
| 2013-04-03 | 300 | 310 | 300 | 303 | 21,000 | 606 |
| 2013-04-02 | 300 | 300 | 298 | 298 | 10,000 | 596 |
| 2013-04-01 | 301 | 301 | 300 | 300 | 14,000 | 600 |
| 2013-03-29 | 303 | 304 | 301 | 301 | 9,000 | 602 |
| 2013-03-28 | 302 | 303 | 299 | 300 | 18,000 | 600 |
| 2013-03-27 | 308 | 308 | 292 | 304 | 41,000 | 608 |
| 2013-03-26 | 316 | 316 | 312 | 312 | 58,000 | 624 |
| 2013-03-25 | 317 | 317 | 315 | 316 | 41,000 | 632 |
| 2013-03-22 | 317 | 318 | 317 | 317 | 7,000 | 634 |
| 2013-03-21 | 316 | 316 | 314 | 316 | 21,000 | 632 |
| 2013-03-19 | 318 | 318 | 314 | 316 | 29,000 | 632 |
| 2013-03-18 | 324 | 325 | 313 | 320 | 26,000 | 640 |
| 2013-03-15 | 327 | 328 | 324 | 325 | 44,000 | 650 |
| 2013-03-14 | 321 | 326 | 320 | 325 | 28,000 | 650 |
| 2013-03-13 | 322 | 324 | 321 | 323 | 9,000 | 646 |
| 2013-03-12 | 323 | 325 | 321 | 322 | 20,000 | 644 |
| 2013-03-11 | 323 | 324 | 321 | 322 | 38,000 | 644 |
| 2013-03-08 | 313 | 320 | 313 | 319 | 39,000 | 638 |
| 2013-03-07 | 311 | 313 | 310 | 313 | 38,000 | 626 |
| 2013-03-06 | 313 | 313 | 309 | 310 | 15,000 | 620 |
| 2013-03-05 | 311 | 311 | 310 | 310 | 8,000 | 620 |
| 2013-03-04 | 311 | 312 | 311 | 311 | 30,000 | 622 |
| 2013-03-01 | 310 | 312 | 310 | 311 | 9,000 | 622 |
| 2013-02-28 | 309 | 312 | 309 | 312 | 17,000 | 624 |
| 2013-02-27 | 311 | 312 | 309 | 309 | 11,000 | 618 |
| 2013-02-26 | 310 | 317 | 309 | 309 | 8,000 | 618 |
| 2013-02-25 | 309 | 314 | 308 | 314 | 19,000 | 628 |
| 2013-02-22 | 307 | 310 | 307 | 308 | 16,000 | 616 |
| 2013-02-21 | 312 | 312 | 305 | 308 | 20,000 | 616 |
| 2013-02-20 | 309 | 312 | 308 | 308 | 10,000 | 616 |
| 2013-02-19 | 304 | 307 | 304 | 304 | 16,000 | 608 |
| 2013-02-18 | 307 | 314 | 299 | 304 | 56,000 | 608 |
| 2013-02-15 | 309 | 314 | 301 | 305 | 27,000 | 610 |
| 2013-02-14 | 318 | 318 | 311 | 312 | 13,000 | 624 |
| 2013-02-13 | 312 | 315 | 311 | 315 | 17,000 | 630 |
| 2013-02-12 | 324 | 324 | 306 | 317 | 34,000 | 634 |
| 2013-02-08 | 316 | 319 | 315 | 317 | 19,000 | 634 |
| 2013-02-07 | 324 | 325 | 315 | 320 | 28,000 | 640 |
| 2013-02-06 | 323 | 324 | 317 | 322 | 26,000 | 644 |
| 2013-02-05 | 325 | 329 | 319 | 319 | 44,000 | 638 |
| 2013-02-04 | 326 | 326 | 321 | 324 | 17,000 | 648 |
| 2013-02-01 | 325 | 325 | 316 | 319 | 40,000 | 638 |
| 2013-01-31 | 311 | 333 | 308 | 327 | 142,000 | 654 |
| 2013-01-30 | 304 | 307 | 304 | 307 | 11,000 | 614 |
| 2013-01-29 | 304 | 308 | 303 | 308 | 6,000 | 616 |
| 2013-01-28 | 306 | 307 | 304 | 304 | 36,000 | 608 |
| 2013-01-25 | 307 | 307 | 306 | 307 | 13,000 | 614 |
| 2013-01-24 | 308 | 308 | 304 | 308 | 9,000 | 616 |
| 2013-01-23 | 304 | 306 | 304 | 305 | 6,000 | 610 |
| 2013-01-22 | 304 | 307 | 304 | 307 | 9,000 | 614 |
| 2013-01-21 | 309 | 309 | 306 | 306 | 13,000 | 612 |
| 2013-01-18 | 304 | 309 | 303 | 305 | 22,000 | 610 |
| 2013-01-17 | 306 | 307 | 304 | 305 | 12,000 | 610 |
| 2013-01-16 | 315 | 315 | 306 | 306 | 19,000 | 612 |
| 2013-01-15 | 320 | 320 | 315 | 315 | 35,000 | 630 |
| 2013-01-11 | 315 | 320 | 310 | 317 | 66,000 | 634 |
| 2013-01-10 | 300 | 310 | 300 | 308 | 50,000 | 616 |
| 2013-01-09 | 293 | 297 | 293 | 297 | 21,000 | 594 |
| 2013-01-08 | 292 | 293 | 291 | 292 | 21,000 | 584 |
| 2013-01-07 | 292 | 292 | 290 | 290 | 11,000 | 580 |
| 2013-01-04 | 292 | 292 | 283 | 284 | 23,000 | 568 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
