4998 フマキラー(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 371 | 371 | 367 | 367 | 31,000 | 734 |
| 2014-12-29 | 368 | 374 | 368 | 368 | 34,000 | 736 |
| 2014-12-26 | 362 | 367 | 361 | 365 | 25,000 | 730 |
| 2014-12-25 | 363 | 365 | 361 | 362 | 50,000 | 724 |
| 2014-12-24 | 365 | 365 | 361 | 363 | 38,000 | 726 |
| 2014-12-22 | 366 | 369 | 365 | 365 | 48,000 | 730 |
| 2014-12-19 | 369 | 370 | 366 | 366 | 27,000 | 732 |
| 2014-12-18 | 370 | 370 | 365 | 367 | 18,000 | 734 |
| 2014-12-17 | 363 | 366 | 363 | 366 | 21,000 | 732 |
| 2014-12-16 | 370 | 370 | 365 | 365 | 37,000 | 730 |
| 2014-12-15 | 378 | 378 | 372 | 373 | 25,000 | 746 |
| 2014-12-12 | 382 | 385 | 378 | 378 | 26,000 | 756 |
| 2014-12-11 | 375 | 379 | 372 | 378 | 17,000 | 756 |
| 2014-12-10 | 381 | 381 | 374 | 380 | 55,000 | 760 |
| 2014-12-09 | 382 | 383 | 375 | 379 | 71,000 | 758 |
| 2014-12-08 | 377 | 389 | 372 | 385 | 107,000 | 770 |
| 2014-12-05 | 363 | 378 | 362 | 372 | 143,000 | 744 |
| 2014-12-04 | 363 | 364 | 361 | 363 | 19,000 | 726 |
| 2014-12-03 | 362 | 364 | 362 | 363 | 23,000 | 726 |
| 2014-12-02 | 364 | 364 | 360 | 363 | 15,000 | 726 |
| 2014-12-01 | 361 | 364 | 359 | 364 | 57,000 | 728 |
| 2014-11-28 | 362 | 362 | 359 | 362 | 20,000 | 724 |
| 2014-11-27 | 362 | 362 | 359 | 362 | 22,000 | 724 |
| 2014-11-26 | 357 | 362 | 357 | 362 | 23,000 | 724 |
| 2014-11-25 | 360 | 363 | 358 | 361 | 43,000 | 722 |
| 2014-11-21 | 353 | 360 | 351 | 360 | 49,000 | 720 |
| 2014-11-20 | 352 | 353 | 352 | 353 | 9,000 | 706 |
| 2014-11-19 | 350 | 354 | 350 | 352 | 36,000 | 704 |
| 2014-11-18 | 348 | 351 | 348 | 350 | 45,000 | 700 |
| 2014-11-17 | 350 | 350 | 348 | 348 | 22,000 | 696 |
| 2014-11-14 | 354 | 354 | 348 | 351 | 58,000 | 702 |
| 2014-11-13 | 352 | 354 | 350 | 354 | 41,000 | 708 |
| 2014-11-12 | 355 | 356 | 351 | 352 | 37,000 | 704 |
| 2014-11-11 | 355 | 358 | 353 | 355 | 34,000 | 710 |
| 2014-11-10 | 355 | 356 | 351 | 353 | 66,000 | 706 |
| 2014-11-07 | 359 | 373 | 349 | 354 | 331,000 | 708 |
| 2014-11-06 | 354 | 357 | 352 | 356 | 58,000 | 712 |
| 2014-11-05 | 353 | 353 | 351 | 352 | 27,000 | 704 |
| 2014-11-04 | 355 | 357 | 352 | 353 | 75,000 | 706 |
| 2014-10-31 | 350 | 354 | 347 | 351 | 36,000 | 702 |
| 2014-10-30 | 349 | 356 | 347 | 347 | 64,000 | 694 |
| 2014-10-29 | 344 | 357 | 343 | 353 | 86,000 | 706 |
| 2014-10-28 | 343 | 343 | 338 | 342 | 25,000 | 684 |
| 2014-10-27 | 340 | 341 | 335 | 340 | 30,000 | 680 |
| 2014-10-24 | 342 | 343 | 336 | 336 | 30,000 | 672 |
| 2014-10-23 | 340 | 342 | 339 | 339 | 16,000 | 678 |
| 2014-10-22 | 344 | 344 | 335 | 340 | 44,000 | 680 |
| 2014-10-21 | 345 | 347 | 340 | 345 | 50,000 | 690 |
| 2014-10-20 | 344 | 348 | 341 | 348 | 56,000 | 696 |
| 2014-10-17 | 334 | 339 | 334 | 337 | 33,000 | 674 |
| 2014-10-16 | 333 | 339 | 332 | 335 | 88,000 | 670 |
| 2014-10-15 | 340 | 344 | 335 | 336 | 53,000 | 672 |
| 2014-10-14 | 336 | 338 | 332 | 332 | 120,000 | 664 |
| 2014-10-10 | 343 | 346 | 335 | 339 | 165,000 | 678 |
| 2014-10-09 | 346 | 349 | 345 | 346 | 66,000 | 692 |
| 2014-10-08 | 345 | 351 | 345 | 350 | 145,000 | 700 |
| 2014-10-07 | 348 | 348 | 346 | 346 | 26,000 | 692 |
| 2014-10-06 | 351 | 352 | 348 | 348 | 75,000 | 696 |
| 2014-10-03 | 343 | 349 | 343 | 349 | 61,000 | 698 |
| 2014-10-02 | 343 | 349 | 343 | 344 | 130,000 | 688 |
| 2014-10-01 | 347 | 349 | 344 | 344 | 131,000 | 688 |
| 2014-09-30 | 351 | 352 | 347 | 349 | 125,000 | 698 |
| 2014-09-29 | 350 | 357 | 348 | 353 | 121,000 | 706 |
| 2014-09-26 | 345 | 352 | 343 | 348 | 100,000 | 696 |
| 2014-09-25 | 354 | 354 | 345 | 348 | 267,000 | 696 |
| 2014-09-24 | 357 | 360 | 355 | 355 | 177,000 | 710 |
| 2014-09-22 | 360 | 361 | 358 | 358 | 102,000 | 716 |
| 2014-09-19 | 357 | 366 | 357 | 363 | 190,000 | 726 |
| 2014-09-18 | 358 | 361 | 357 | 357 | 180,000 | 714 |
| 2014-09-17 | 360 | 367 | 360 | 364 | 245,000 | 728 |
| 2014-09-16 | 376 | 376 | 362 | 362 | 367,000 | 724 |
| 2014-09-12 | 389 | 389 | 376 | 377 | 516,000 | 754 |
| 2014-09-11 | 419 | 419 | 390 | 396 | 837,000 | 792 |
| 2014-09-10 | 425 | 428 | 412 | 417 | 636,000 | 834 |
| 2014-09-09 | 424 | 435 | 411 | 418 | 1,151,000 | 836 |
| 2014-09-08 | 462 | 469 | 435 | 445 | 3,008,000 | 890 |
| 2014-09-05 | 427 | 450 | 420 | 422 | 2,278,000 | 844 |
| 2014-09-04 | 420 | 425 | 401 | 411 | 1,197,000 | 822 |
| 2014-09-03 | 466 | 467 | 400 | 418 | 3,318,000 | 836 |
| 2014-09-02 | 445 | 490 | 439 | 450 | 8,218,000 | 900 |
| 2014-09-01 | 398 | 430 | 383 | 430 | 8,486,000 | 860 |
| 2014-08-29 | 372 | 375 | 348 | 350 | 7,338,000 | 700 |
| 2014-08-28 | 333 | 407 | 321 | 407 | 4,388,000 | 814 |
| 2014-08-27 | 305 | 375 | 305 | 327 | 1,320,000 | 654 |
| 2014-08-26 | 303 | 305 | 302 | 302 | 9,000 | 604 |
| 2014-08-25 | 302 | 306 | 302 | 306 | 17,000 | 612 |
| 2014-08-22 | 305 | 306 | 305 | 305 | 14,000 | 610 |
| 2014-08-21 | 305 | 306 | 305 | 306 | 3,000 | 612 |
| 2014-08-20 | 304 | 306 | 304 | 305 | 4,000 | 610 |
| 2014-08-19 | 307 | 307 | 304 | 304 | 5,000 | 608 |
| 2014-08-18 | 305 | 306 | 304 | 304 | 8,000 | 608 |
| 2014-08-15 | 304 | 305 | 302 | 305 | 8,000 | 610 |
| 2014-08-14 | 304 | 304 | 304 | 304 | 2,000 | 608 |
| 2014-08-13 | 303 | 303 | 302 | 303 | 7,000 | 606 |
| 2014-08-12 | 304 | 305 | 304 | 305 | 3,000 | 610 |
| 2014-08-11 | 308 | 309 | 303 | 303 | 8,000 | 606 |
| 2014-08-08 | 305 | 308 | 301 | 305 | 45,000 | 610 |
| 2014-08-07 | 308 | 309 | 305 | 305 | 11,000 | 610 |
| 2014-08-06 | 308 | 311 | 305 | 307 | 19,000 | 614 |
| 2014-08-05 | 304 | 313 | 304 | 311 | 46,000 | 622 |
| 2014-08-04 | 302 | 304 | 302 | 304 | 5,000 | 608 |
| 2014-08-01 | 303 | 304 | 299 | 304 | 27,000 | 608 |
| 2014-07-31 | 306 | 306 | 302 | 304 | 18,000 | 608 |
| 2014-07-30 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2014-07-29 | 307 | 307 | 302 | 306 | 23,000 | 612 |
| 2014-07-28 | 302 | 305 | 302 | 305 | 9,000 | 610 |
| 2014-07-25 | 304 | 306 | 300 | 306 | 13,000 | 612 |
| 2014-07-24 | 300 | 302 | 300 | 302 | 6,000 | 604 |
| 2014-07-23 | 301 | 303 | 300 | 300 | 8,000 | 600 |
| 2014-07-22 | 302 | 303 | 302 | 303 | 9,000 | 606 |
| 2014-07-18 | 303 | 303 | 300 | 300 | 26,000 | 600 |
| 2014-07-17 | 303 | 305 | 303 | 303 | 22,000 | 606 |
| 2014-07-16 | 306 | 307 | 306 | 306 | 12,000 | 612 |
| 2014-07-15 | 306 | 306 | 304 | 304 | 12,000 | 608 |
| 2014-07-14 | 307 | 307 | 305 | 305 | 7,000 | 610 |
| 2014-07-11 | 305 | 305 | 303 | 304 | 4,000 | 608 |
| 2014-07-10 | 307 | 307 | 303 | 305 | 27,000 | 610 |
| 2014-07-09 | 305 | 308 | 305 | 306 | 24,000 | 612 |
| 2014-07-08 | 302 | 305 | 302 | 305 | 17,000 | 610 |
| 2014-07-07 | 303 | 303 | 302 | 302 | 6,000 | 604 |
| 2014-07-04 | 302 | 302 | 302 | 302 | 4,000 | 604 |
| 2014-07-03 | 303 | 303 | 300 | 301 | 16,000 | 602 |
| 2014-07-02 | 305 | 305 | 302 | 303 | 9,000 | 606 |
| 2014-07-01 | 305 | 305 | 302 | 302 | 30,000 | 604 |
| 2014-06-30 | 304 | 304 | 302 | 302 | 8,000 | 604 |
| 2014-06-27 | 304 | 305 | 302 | 302 | 21,000 | 604 |
| 2014-06-26 | 303 | 303 | 302 | 303 | 16,000 | 606 |
| 2014-06-25 | 301 | 301 | 300 | 300 | 11,000 | 600 |
| 2014-06-24 | 301 | 302 | 301 | 301 | 9,000 | 602 |
| 2014-06-23 | 301 | 301 | 300 | 301 | 10,000 | 602 |
| 2014-06-20 | 300 | 300 | 299 | 300 | 13,000 | 600 |
| 2014-06-19 | 301 | 302 | 301 | 302 | 13,000 | 604 |
| 2014-06-18 | 301 | 302 | 301 | 301 | 4,000 | 602 |
| 2014-06-17 | 300 | 301 | 300 | 301 | 2,000 | 602 |
| 2014-06-16 | 300 | 300 | 298 | 300 | 7,000 | 600 |
| 2014-06-13 | 298 | 300 | 298 | 300 | 8,000 | 600 |
| 2014-06-12 | 301 | 301 | 300 | 300 | 10,000 | 600 |
| 2014-06-11 | 300 | 301 | 299 | 301 | 6,000 | 602 |
| 2014-06-10 | 298 | 300 | 298 | 299 | 11,000 | 598 |
| 2014-06-09 | 298 | 299 | 298 | 298 | 16,000 | 596 |
| 2014-06-06 | 297 | 298 | 296 | 298 | 27,000 | 596 |
| 2014-06-05 | 297 | 297 | 295 | 297 | 24,000 | 594 |
| 2014-06-04 | 293 | 294 | 293 | 294 | 3,000 | 588 |
| 2014-06-03 | 293 | 293 | 292 | 292 | 5,000 | 584 |
| 2014-06-02 | 290 | 293 | 290 | 293 | 32,000 | 586 |
| 2014-05-30 | 292 | 292 | 292 | 292 | 6,000 | 584 |
| 2014-05-29 | 294 | 294 | 290 | 290 | 24,000 | 580 |
| 2014-05-28 | 293 | 296 | 293 | 294 | 50,000 | 588 |
| 2014-05-27 | 294 | 296 | 294 | 295 | 16,000 | 590 |
| 2014-05-26 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2014-05-23 | 297 | 297 | 293 | 293 | 9,000 | 586 |
| 2014-05-22 | 291 | 298 | 291 | 293 | 22,000 | 586 |
| 2014-05-20 | 293 | 293 | 292 | 292 | 3,000 | 584 |
| 2014-05-19 | 295 | 296 | 293 | 293 | 4,000 | 586 |
| 2014-05-16 | 294 | 294 | 290 | 294 | 12,000 | 588 |
| 2014-05-15 | 295 | 295 | 293 | 294 | 10,000 | 588 |
| 2014-05-14 | 292 | 294 | 292 | 294 | 5,000 | 588 |
| 2014-05-13 | 292 | 294 | 290 | 291 | 16,000 | 582 |
| 2014-05-12 | 293 | 294 | 293 | 294 | 3,000 | 588 |
| 2014-05-09 | 293 | 295 | 291 | 291 | 16,000 | 582 |
| 2014-05-08 | 293 | 293 | 291 | 291 | 9,000 | 582 |
| 2014-05-07 | 292 | 293 | 292 | 292 | 3,000 | 584 |
| 2014-05-02 | 291 | 294 | 291 | 294 | 6,000 | 588 |
| 2014-05-01 | 291 | 291 | 291 | 291 | 10,000 | 582 |
| 2014-04-30 | 291 | 295 | 291 | 294 | 7,000 | 588 |
| 2014-04-28 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2014-04-25 | 295 | 295 | 292 | 292 | 10,000 | 584 |
| 2014-04-24 | 297 | 297 | 295 | 295 | 5,000 | 590 |
| 2014-04-22 | 301 | 302 | 297 | 300 | 19,000 | 600 |
| 2014-04-18 | 295 | 295 | 294 | 294 | 3,000 | 588 |
| 2014-04-17 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-04-16 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2014-04-15 | 295 | 296 | 295 | 295 | 4,000 | 590 |
| 2014-04-14 | 291 | 301 | 291 | 293 | 15,000 | 586 |
| 2014-04-11 | 290 | 291 | 290 | 291 | 2,000 | 582 |
| 2014-04-10 | 291 | 292 | 291 | 292 | 2,000 | 584 |
| 2014-04-09 | 295 | 296 | 291 | 291 | 11,000 | 582 |
| 2014-04-08 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2014-04-07 | 295 | 295 | 295 | 295 | 12,000 | 590 |
| 2014-04-04 | 298 | 298 | 297 | 297 | 3,000 | 594 |
| 2014-04-03 | 297 | 301 | 297 | 298 | 21,000 | 596 |
| 2014-04-02 | 304 | 304 | 296 | 299 | 9,000 | 598 |
| 2014-04-01 | 299 | 300 | 299 | 300 | 5,000 | 600 |
| 2014-03-31 | 295 | 299 | 293 | 298 | 12,000 | 596 |
| 2014-03-28 | 292 | 292 | 288 | 288 | 5,000 | 576 |
| 2014-03-27 | 291 | 291 | 286 | 288 | 25,000 | 576 |
| 2014-03-26 | 303 | 304 | 297 | 301 | 75,000 | 602 |
| 2014-03-25 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2014-03-24 | 302 | 305 | 302 | 305 | 6,000 | 610 |
| 2014-03-20 | 304 | 304 | 300 | 300 | 13,000 | 600 |
| 2014-03-19 | 303 | 308 | 303 | 304 | 16,000 | 608 |
| 2014-03-18 | 307 | 308 | 306 | 308 | 7,000 | 616 |
| 2014-03-17 | 307 | 307 | 301 | 305 | 11,000 | 610 |
| 2014-03-14 | 308 | 308 | 303 | 308 | 13,000 | 616 |
| 2014-03-13 | 310 | 310 | 309 | 309 | 5,000 | 618 |
| 2014-03-12 | 309 | 309 | 309 | 309 | 1,000 | 618 |
| 2014-03-11 | 310 | 310 | 308 | 308 | 3,000 | 616 |
| 2014-03-10 | 305 | 310 | 305 | 310 | 5,000 | 620 |
| 2014-03-07 | 307 | 307 | 304 | 304 | 36,000 | 608 |
| 2014-03-06 | 311 | 311 | 307 | 307 | 5,000 | 614 |
| 2014-03-05 | 310 | 310 | 307 | 307 | 4,000 | 614 |
| 2014-03-04 | 303 | 307 | 302 | 307 | 3,000 | 614 |
| 2014-03-03 | 309 | 310 | 305 | 305 | 6,000 | 610 |
| 2014-02-28 | 313 | 313 | 306 | 306 | 9,000 | 612 |
| 2014-02-27 | 315 | 320 | 314 | 314 | 33,000 | 628 |
| 2014-02-26 | 309 | 310 | 306 | 310 | 7,000 | 620 |
| 2014-02-25 | 302 | 309 | 302 | 309 | 9,000 | 618 |
| 2014-02-24 | 300 | 302 | 300 | 302 | 9,000 | 604 |
| 2014-02-21 | 300 | 302 | 297 | 297 | 21,000 | 594 |
| 2014-02-20 | 298 | 299 | 296 | 296 | 16,000 | 592 |
| 2014-02-19 | 300 | 302 | 297 | 298 | 6,000 | 596 |
| 2014-02-18 | 297 | 302 | 297 | 302 | 11,000 | 604 |
| 2014-02-17 | 296 | 300 | 293 | 296 | 25,000 | 592 |
| 2014-02-14 | 311 | 311 | 295 | 296 | 20,000 | 592 |
| 2014-02-13 | 315 | 315 | 314 | 315 | 6,000 | 630 |
| 2014-02-12 | 318 | 318 | 316 | 316 | 4,000 | 632 |
| 2014-02-10 | 321 | 321 | 315 | 318 | 12,000 | 636 |
| 2014-02-07 | 320 | 320 | 316 | 316 | 8,000 | 632 |
| 2014-02-06 | 315 | 320 | 315 | 317 | 15,000 | 634 |
| 2014-02-05 | 324 | 324 | 322 | 323 | 15,000 | 646 |
| 2014-02-04 | 316 | 321 | 312 | 321 | 31,000 | 642 |
| 2014-02-03 | 325 | 325 | 319 | 319 | 9,000 | 638 |
| 2014-01-31 | 329 | 331 | 324 | 325 | 34,000 | 650 |
| 2014-01-30 | 323 | 324 | 322 | 324 | 4,000 | 648 |
| 2014-01-29 | 323 | 330 | 323 | 328 | 31,000 | 656 |
| 2014-01-28 | 318 | 323 | 315 | 323 | 12,000 | 646 |
| 2014-01-27 | 318 | 318 | 313 | 317 | 14,000 | 634 |
| 2014-01-24 | 323 | 323 | 321 | 321 | 8,000 | 642 |
| 2014-01-23 | 324 | 325 | 323 | 325 | 7,000 | 650 |
| 2014-01-22 | 327 | 328 | 324 | 324 | 16,000 | 648 |
| 2014-01-21 | 324 | 328 | 324 | 327 | 14,000 | 654 |
| 2014-01-20 | 327 | 327 | 324 | 324 | 5,000 | 648 |
| 2014-01-17 | 328 | 328 | 324 | 327 | 27,000 | 654 |
| 2014-01-16 | 322 | 324 | 319 | 323 | 37,000 | 646 |
| 2014-01-15 | 326 | 329 | 320 | 321 | 30,000 | 642 |
| 2014-01-14 | 324 | 331 | 321 | 326 | 26,000 | 652 |
| 2014-01-10 | 318 | 331 | 318 | 331 | 77,000 | 662 |
| 2014-01-09 | 318 | 320 | 317 | 318 | 10,000 | 636 |
| 2014-01-08 | 320 | 320 | 319 | 319 | 15,000 | 638 |
| 2014-01-07 | 319 | 320 | 319 | 319 | 13,000 | 638 |
| 2014-01-06 | 315 | 318 | 314 | 317 | 33,000 | 634 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
