4998 フマキラー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 496 | 499 | 492 | 499 | 20,000 | 998 |
| 2015-12-29 | 497 | 500 | 487 | 496 | 38,000 | 992 |
| 2015-12-28 | 486 | 502 | 486 | 497 | 32,000 | 994 |
| 2015-12-25 | 485 | 491 | 478 | 486 | 142,000 | 972 |
| 2015-12-24 | 490 | 493 | 486 | 486 | 64,000 | 972 |
| 2015-12-22 | 490 | 490 | 486 | 489 | 39,000 | 978 |
| 2015-12-21 | 498 | 498 | 481 | 485 | 53,000 | 970 |
| 2015-12-18 | 500 | 503 | 496 | 500 | 68,000 | 1,000 |
| 2015-12-17 | 510 | 518 | 503 | 503 | 100,000 | 1,006 |
| 2015-12-16 | 495 | 509 | 495 | 509 | 107,000 | 1,018 |
| 2015-12-15 | 494 | 495 | 491 | 493 | 61,000 | 986 |
| 2015-12-14 | 490 | 501 | 486 | 496 | 84,000 | 992 |
| 2015-12-11 | 488 | 494 | 488 | 490 | 44,000 | 980 |
| 2015-12-10 | 484 | 490 | 484 | 487 | 40,000 | 974 |
| 2015-12-09 | 487 | 489 | 485 | 487 | 33,000 | 974 |
| 2015-12-08 | 487 | 488 | 485 | 486 | 27,000 | 972 |
| 2015-12-07 | 489 | 490 | 481 | 486 | 66,000 | 972 |
| 2015-12-04 | 482 | 493 | 482 | 491 | 70,000 | 982 |
| 2015-12-03 | 483 | 484 | 481 | 482 | 33,000 | 964 |
| 2015-12-02 | 482 | 484 | 480 | 482 | 35,000 | 964 |
| 2015-12-01 | 484 | 484 | 480 | 480 | 62,000 | 960 |
| 2015-11-30 | 481 | 486 | 481 | 482 | 27,000 | 964 |
| 2015-11-27 | 481 | 481 | 480 | 481 | 23,000 | 962 |
| 2015-11-26 | 482 | 488 | 480 | 480 | 53,000 | 960 |
| 2015-11-25 | 482 | 482 | 480 | 482 | 16,000 | 964 |
| 2015-11-24 | 482 | 482 | 480 | 480 | 22,000 | 960 |
| 2015-11-20 | 479 | 481 | 479 | 481 | 18,000 | 962 |
| 2015-11-19 | 484 | 484 | 478 | 479 | 47,000 | 958 |
| 2015-11-18 | 485 | 488 | 483 | 484 | 32,000 | 968 |
| 2015-11-17 | 485 | 496 | 484 | 484 | 26,000 | 968 |
| 2015-11-16 | 489 | 489 | 477 | 484 | 44,000 | 968 |
| 2015-11-13 | 486 | 491 | 486 | 489 | 35,000 | 978 |
| 2015-11-12 | 501 | 508 | 492 | 493 | 92,000 | 986 |
| 2015-11-11 | 491 | 511 | 491 | 505 | 151,000 | 1,010 |
| 2015-11-10 | 472 | 514 | 471 | 486 | 156,000 | 972 |
| 2015-11-09 | 514 | 533 | 480 | 480 | 327,000 | 960 |
| 2015-11-06 | 480 | 504 | 480 | 502 | 193,000 | 1,004 |
| 2015-11-05 | 447 | 466 | 447 | 465 | 92,000 | 930 |
| 2015-11-04 | 435 | 454 | 435 | 450 | 74,000 | 900 |
| 2015-11-02 | 433 | 435 | 431 | 435 | 26,000 | 870 |
| 2015-10-30 | 427 | 429 | 425 | 429 | 36,000 | 858 |
| 2015-10-29 | 428 | 428 | 424 | 425 | 25,000 | 850 |
| 2015-10-28 | 433 | 433 | 424 | 428 | 41,000 | 856 |
| 2015-10-27 | 429 | 429 | 425 | 425 | 21,000 | 850 |
| 2015-10-26 | 428 | 434 | 424 | 425 | 60,000 | 850 |
| 2015-10-23 | 433 | 433 | 426 | 426 | 26,000 | 852 |
| 2015-10-22 | 428 | 428 | 421 | 425 | 26,000 | 850 |
| 2015-10-21 | 423 | 425 | 422 | 425 | 52,000 | 850 |
| 2015-10-20 | 432 | 432 | 425 | 426 | 45,000 | 852 |
| 2015-10-19 | 438 | 438 | 431 | 433 | 23,000 | 866 |
| 2015-10-16 | 433 | 437 | 433 | 436 | 15,000 | 872 |
| 2015-10-15 | 434 | 438 | 430 | 438 | 56,000 | 876 |
| 2015-10-14 | 432 | 434 | 431 | 433 | 29,000 | 866 |
| 2015-10-13 | 437 | 437 | 432 | 432 | 25,000 | 864 |
| 2015-10-09 | 439 | 439 | 433 | 434 | 27,000 | 868 |
| 2015-10-08 | 439 | 439 | 437 | 438 | 15,000 | 876 |
| 2015-10-07 | 440 | 441 | 437 | 441 | 21,000 | 882 |
| 2015-10-06 | 451 | 459 | 436 | 440 | 74,000 | 880 |
| 2015-10-05 | 436 | 439 | 432 | 435 | 33,000 | 870 |
| 2015-10-02 | 435 | 435 | 431 | 432 | 20,000 | 864 |
| 2015-10-01 | 440 | 443 | 437 | 437 | 18,000 | 874 |
| 2015-09-30 | 435 | 438 | 434 | 436 | 22,000 | 872 |
| 2015-09-29 | 438 | 439 | 434 | 435 | 31,000 | 870 |
| 2015-09-28 | 448 | 448 | 443 | 445 | 19,000 | 890 |
| 2015-09-25 | 436 | 460 | 436 | 448 | 56,000 | 896 |
| 2015-09-24 | 442 | 442 | 439 | 440 | 37,000 | 880 |
| 2015-09-18 | 453 | 453 | 445 | 449 | 35,000 | 898 |
| 2015-09-17 | 458 | 458 | 451 | 453 | 17,000 | 906 |
| 2015-09-16 | 463 | 463 | 454 | 456 | 12,000 | 912 |
| 2015-09-15 | 466 | 466 | 456 | 458 | 27,000 | 916 |
| 2015-09-14 | 469 | 470 | 458 | 458 | 31,000 | 916 |
| 2015-09-11 | 453 | 470 | 442 | 467 | 48,000 | 934 |
| 2015-09-10 | 451 | 459 | 451 | 451 | 28,000 | 902 |
| 2015-09-09 | 446 | 469 | 446 | 451 | 68,000 | 902 |
| 2015-09-08 | 452 | 456 | 439 | 441 | 55,000 | 882 |
| 2015-09-07 | 465 | 466 | 455 | 455 | 68,000 | 910 |
| 2015-09-04 | 479 | 483 | 469 | 472 | 59,000 | 944 |
| 2015-09-03 | 486 | 488 | 474 | 474 | 35,000 | 948 |
| 2015-09-02 | 480 | 494 | 473 | 483 | 40,000 | 966 |
| 2015-09-01 | 494 | 497 | 486 | 486 | 68,000 | 972 |
| 2015-08-31 | 505 | 512 | 490 | 500 | 130,000 | 1,000 |
| 2015-08-28 | 484 | 495 | 478 | 484 | 85,000 | 968 |
| 2015-08-27 | 497 | 500 | 475 | 486 | 83,000 | 972 |
| 2015-08-26 | 455 | 502 | 455 | 489 | 93,000 | 978 |
| 2015-08-25 | 421 | 517 | 412 | 454 | 249,000 | 908 |
| 2015-08-24 | 490 | 502 | 461 | 475 | 210,000 | 950 |
| 2015-08-21 | 526 | 526 | 516 | 517 | 95,000 | 1,034 |
| 2015-08-20 | 530 | 542 | 527 | 535 | 193,000 | 1,070 |
| 2015-08-19 | 543 | 547 | 528 | 536 | 119,000 | 1,072 |
| 2015-08-18 | 552 | 552 | 515 | 543 | 378,000 | 1,086 |
| 2015-08-17 | 590 | 590 | 552 | 558 | 270,000 | 1,116 |
| 2015-08-14 | 600 | 600 | 590 | 592 | 96,000 | 1,184 |
| 2015-08-13 | 605 | 622 | 594 | 600 | 157,000 | 1,200 |
| 2015-08-12 | 638 | 638 | 605 | 615 | 177,000 | 1,230 |
| 2015-08-11 | 660 | 664 | 642 | 642 | 143,000 | 1,284 |
| 2015-08-10 | 675 | 677 | 651 | 654 | 151,000 | 1,308 |
| 2015-08-07 | 654 | 678 | 654 | 665 | 200,000 | 1,330 |
| 2015-08-06 | 664 | 664 | 650 | 654 | 68,000 | 1,308 |
| 2015-08-05 | 669 | 669 | 658 | 658 | 54,000 | 1,316 |
| 2015-08-04 | 665 | 668 | 662 | 666 | 81,000 | 1,332 |
| 2015-08-03 | 668 | 669 | 654 | 665 | 117,000 | 1,330 |
| 2015-07-31 | 653 | 660 | 645 | 652 | 58,000 | 1,304 |
| 2015-07-30 | 646 | 654 | 640 | 648 | 62,000 | 1,296 |
| 2015-07-29 | 641 | 649 | 641 | 642 | 34,000 | 1,284 |
| 2015-07-28 | 639 | 649 | 614 | 641 | 87,000 | 1,282 |
| 2015-07-27 | 663 | 664 | 639 | 643 | 51,000 | 1,286 |
| 2015-07-24 | 665 | 670 | 661 | 668 | 64,000 | 1,336 |
| 2015-07-23 | 673 | 673 | 662 | 662 | 35,000 | 1,324 |
| 2015-07-22 | 673 | 673 | 663 | 665 | 81,000 | 1,330 |
| 2015-07-21 | 678 | 678 | 672 | 672 | 91,000 | 1,344 |
| 2015-07-17 | 671 | 674 | 668 | 673 | 53,000 | 1,346 |
| 2015-07-16 | 675 | 675 | 667 | 670 | 48,000 | 1,340 |
| 2015-07-15 | 681 | 681 | 668 | 670 | 86,000 | 1,340 |
| 2015-07-14 | 666 | 685 | 666 | 678 | 180,000 | 1,356 |
| 2015-07-13 | 639 | 662 | 631 | 656 | 142,000 | 1,312 |
| 2015-07-10 | 614 | 642 | 612 | 625 | 99,000 | 1,250 |
| 2015-07-09 | 594 | 620 | 555 | 618 | 303,000 | 1,236 |
| 2015-07-08 | 671 | 675 | 631 | 634 | 203,000 | 1,268 |
| 2015-07-07 | 660 | 669 | 660 | 669 | 78,000 | 1,338 |
| 2015-07-06 | 670 | 670 | 658 | 659 | 152,000 | 1,318 |
| 2015-07-03 | 685 | 685 | 673 | 673 | 203,000 | 1,346 |
| 2015-07-02 | 677 | 688 | 671 | 680 | 172,000 | 1,360 |
| 2015-07-01 | 662 | 673 | 656 | 667 | 128,000 | 1,334 |
| 2015-06-30 | 654 | 669 | 653 | 655 | 152,000 | 1,310 |
| 2015-06-29 | 652 | 669 | 650 | 663 | 198,000 | 1,326 |
| 2015-06-26 | 665 | 687 | 661 | 676 | 187,000 | 1,352 |
| 2015-06-25 | 702 | 702 | 663 | 671 | 587,000 | 1,342 |
| 2015-06-24 | 720 | 720 | 711 | 715 | 222,000 | 1,430 |
| 2015-06-23 | 746 | 748 | 721 | 725 | 186,000 | 1,450 |
| 2015-06-22 | 726 | 743 | 726 | 735 | 148,000 | 1,470 |
| 2015-06-19 | 726 | 754 | 726 | 733 | 214,000 | 1,466 |
| 2015-06-18 | 766 | 767 | 710 | 729 | 576,000 | 1,458 |
| 2015-06-17 | 793 | 793 | 768 | 771 | 268,000 | 1,542 |
| 2015-06-16 | 789 | 804 | 755 | 786 | 701,000 | 1,572 |
| 2015-06-15 | 765 | 788 | 758 | 778 | 501,000 | 1,556 |
| 2015-06-12 | 732 | 750 | 727 | 750 | 364,000 | 1,500 |
| 2015-06-11 | 720 | 734 | 720 | 721 | 166,000 | 1,442 |
| 2015-06-10 | 718 | 732 | 713 | 714 | 261,000 | 1,428 |
| 2015-06-09 | 724 | 737 | 715 | 730 | 417,000 | 1,460 |
| 2015-06-08 | 714 | 788 | 714 | 739 | 1,400,000 | 1,478 |
| 2015-06-05 | 680 | 706 | 680 | 706 | 613,000 | 1,412 |
| 2015-06-04 | 683 | 687 | 666 | 670 | 174,000 | 1,340 |
| 2015-06-03 | 690 | 690 | 671 | 687 | 259,000 | 1,374 |
| 2015-06-02 | 672 | 692 | 669 | 692 | 428,000 | 1,384 |
| 2015-06-01 | 644 | 656 | 636 | 652 | 279,000 | 1,304 |
| 2015-05-29 | 634 | 637 | 615 | 634 | 310,000 | 1,268 |
| 2015-05-28 | 658 | 670 | 636 | 643 | 340,000 | 1,286 |
| 2015-05-27 | 648 | 657 | 641 | 657 | 287,000 | 1,314 |
| 2015-05-26 | 633 | 658 | 629 | 658 | 566,000 | 1,316 |
| 2015-05-25 | 601 | 629 | 588 | 625 | 465,000 | 1,250 |
| 2015-05-22 | 614 | 620 | 594 | 603 | 460,000 | 1,206 |
| 2015-05-21 | 595 | 625 | 589 | 624 | 433,000 | 1,248 |
| 2015-05-20 | 575 | 589 | 552 | 586 | 349,000 | 1,172 |
| 2015-05-19 | 564 | 577 | 564 | 572 | 275,000 | 1,144 |
| 2015-05-18 | 543 | 571 | 536 | 557 | 456,000 | 1,114 |
| 2015-05-15 | 497 | 523 | 497 | 523 | 355,000 | 1,046 |
| 2015-05-14 | 491 | 497 | 490 | 497 | 144,000 | 994 |
| 2015-05-13 | 488 | 493 | 486 | 490 | 189,000 | 980 |
| 2015-05-12 | 480 | 489 | 479 | 488 | 243,000 | 976 |
| 2015-05-11 | 465 | 485 | 457 | 474 | 246,000 | 948 |
| 2015-05-08 | 462 | 463 | 460 | 463 | 35,000 | 926 |
| 2015-05-07 | 460 | 464 | 456 | 459 | 58,000 | 918 |
| 2015-05-01 | 456 | 458 | 453 | 456 | 47,000 | 912 |
| 2015-04-30 | 462 | 462 | 456 | 458 | 50,000 | 916 |
| 2015-04-28 | 465 | 465 | 462 | 462 | 37,000 | 924 |
| 2015-04-27 | 467 | 467 | 463 | 465 | 47,000 | 930 |
| 2015-04-24 | 463 | 467 | 462 | 464 | 56,000 | 928 |
| 2015-04-23 | 464 | 467 | 461 | 464 | 75,000 | 928 |
| 2015-04-22 | 463 | 464 | 457 | 461 | 124,000 | 922 |
| 2015-04-21 | 457 | 463 | 457 | 463 | 107,000 | 926 |
| 2015-04-20 | 446 | 460 | 446 | 456 | 171,000 | 912 |
| 2015-04-17 | 444 | 449 | 444 | 447 | 56,000 | 894 |
| 2015-04-16 | 445 | 445 | 442 | 445 | 22,000 | 890 |
| 2015-04-15 | 446 | 446 | 442 | 443 | 49,000 | 886 |
| 2015-04-14 | 431 | 447 | 431 | 446 | 142,000 | 892 |
| 2015-04-13 | 426 | 430 | 425 | 428 | 29,000 | 856 |
| 2015-04-10 | 422 | 427 | 422 | 426 | 20,000 | 852 |
| 2015-04-09 | 427 | 427 | 424 | 424 | 7,000 | 848 |
| 2015-04-08 | 423 | 428 | 423 | 425 | 31,000 | 850 |
| 2015-04-07 | 427 | 428 | 424 | 425 | 28,000 | 850 |
| 2015-04-06 | 429 | 430 | 427 | 428 | 14,000 | 856 |
| 2015-04-03 | 430 | 430 | 425 | 429 | 16,000 | 858 |
| 2015-04-02 | 420 | 430 | 420 | 430 | 38,000 | 860 |
| 2015-04-01 | 421 | 422 | 419 | 420 | 17,000 | 840 |
| 2015-03-31 | 419 | 422 | 419 | 421 | 19,000 | 842 |
| 2015-03-30 | 427 | 427 | 415 | 419 | 44,000 | 838 |
| 2015-03-27 | 424 | 434 | 424 | 427 | 64,000 | 854 |
| 2015-03-26 | 441 | 443 | 437 | 440 | 114,000 | 880 |
| 2015-03-25 | 443 | 444 | 439 | 441 | 30,000 | 882 |
| 2015-03-24 | 445 | 445 | 440 | 444 | 48,000 | 888 |
| 2015-03-23 | 449 | 450 | 440 | 447 | 82,000 | 894 |
| 2015-03-20 | 428 | 439 | 428 | 439 | 82,000 | 878 |
| 2015-03-19 | 424 | 428 | 422 | 426 | 51,000 | 852 |
| 2015-03-18 | 424 | 426 | 421 | 424 | 62,000 | 848 |
| 2015-03-17 | 419 | 424 | 419 | 424 | 77,000 | 848 |
| 2015-03-16 | 413 | 418 | 411 | 418 | 59,000 | 836 |
| 2015-03-13 | 414 | 415 | 410 | 415 | 46,000 | 830 |
| 2015-03-12 | 412 | 416 | 410 | 411 | 62,000 | 822 |
| 2015-03-11 | 403 | 412 | 403 | 410 | 54,000 | 820 |
| 2015-03-10 | 402 | 406 | 401 | 405 | 35,000 | 810 |
| 2015-03-09 | 400 | 403 | 400 | 401 | 26,000 | 802 |
| 2015-03-06 | 400 | 403 | 399 | 399 | 59,000 | 798 |
| 2015-03-05 | 403 | 404 | 401 | 401 | 48,000 | 802 |
| 2015-03-04 | 405 | 407 | 402 | 404 | 28,000 | 808 |
| 2015-03-03 | 406 | 408 | 403 | 405 | 32,000 | 810 |
| 2015-03-02 | 401 | 409 | 401 | 408 | 48,000 | 816 |
| 2015-02-27 | 411 | 413 | 406 | 406 | 50,000 | 812 |
| 2015-02-26 | 411 | 411 | 404 | 406 | 63,000 | 812 |
| 2015-02-25 | 415 | 417 | 405 | 411 | 89,000 | 822 |
| 2015-02-24 | 397 | 413 | 397 | 413 | 234,000 | 826 |
| 2015-02-23 | 395 | 400 | 394 | 397 | 39,000 | 794 |
| 2015-02-20 | 393 | 396 | 391 | 396 | 42,000 | 792 |
| 2015-02-19 | 393 | 396 | 393 | 394 | 23,000 | 788 |
| 2015-02-18 | 388 | 397 | 388 | 392 | 55,000 | 784 |
| 2015-02-17 | 394 | 394 | 389 | 389 | 37,000 | 778 |
| 2015-02-16 | 393 | 394 | 390 | 394 | 59,000 | 788 |
| 2015-02-13 | 397 | 397 | 391 | 393 | 72,000 | 786 |
| 2015-02-12 | 404 | 404 | 395 | 397 | 116,000 | 794 |
| 2015-02-10 | 406 | 406 | 395 | 400 | 335,000 | 800 |
| 2015-02-09 | 373 | 397 | 372 | 393 | 417,000 | 786 |
| 2015-02-06 | 365 | 372 | 365 | 368 | 75,000 | 736 |
| 2015-02-05 | 367 | 367 | 363 | 363 | 20,000 | 726 |
| 2015-02-04 | 361 | 373 | 359 | 370 | 80,000 | 740 |
| 2015-02-03 | 360 | 360 | 358 | 359 | 23,000 | 718 |
| 2015-02-02 | 359 | 362 | 358 | 360 | 39,000 | 720 |
| 2015-01-30 | 357 | 359 | 355 | 357 | 16,000 | 714 |
| 2015-01-29 | 363 | 363 | 355 | 357 | 41,000 | 714 |
| 2015-01-28 | 358 | 362 | 358 | 362 | 12,000 | 724 |
| 2015-01-27 | 360 | 362 | 359 | 360 | 12,000 | 720 |
| 2015-01-26 | 361 | 361 | 358 | 360 | 8,000 | 720 |
| 2015-01-23 | 363 | 363 | 359 | 361 | 19,000 | 722 |
| 2015-01-22 | 359 | 363 | 355 | 359 | 25,000 | 718 |
| 2015-01-21 | 354 | 356 | 354 | 356 | 11,000 | 712 |
| 2015-01-20 | 355 | 355 | 351 | 353 | 120,000 | 706 |
| 2015-01-19 | 361 | 362 | 354 | 355 | 56,000 | 710 |
| 2015-01-16 | 360 | 361 | 354 | 361 | 58,000 | 722 |
| 2015-01-15 | 362 | 362 | 360 | 360 | 6,000 | 720 |
| 2015-01-14 | 361 | 363 | 355 | 363 | 68,000 | 726 |
| 2015-01-13 | 366 | 369 | 357 | 361 | 59,000 | 722 |
| 2015-01-09 | 369 | 370 | 363 | 366 | 36,000 | 732 |
| 2015-01-08 | 369 | 370 | 365 | 366 | 40,000 | 732 |
| 2015-01-07 | 369 | 374 | 369 | 369 | 21,000 | 738 |
| 2015-01-06 | 372 | 372 | 368 | 369 | 52,000 | 738 |
| 2015-01-05 | 369 | 372 | 367 | 372 | 35,000 | 744 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-11-27]1株→1.05株
