4998 フマキラー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	710	714	700	714	53,000	1,428
2016-12-29	722	722	711	711	37,000	1,422
2016-12-28	705	741	699	721	127,000	1,442
2016-12-27	680	708	680	705	62,000	1,410
2016-12-26	680	686	680	680	28,000	1,360
2016-12-22	682	684	678	684	32,000	1,368
2016-12-21	684	688	682	682	20,000	1,364
2016-12-20	680	685	679	685	27,000	1,370
2016-12-19	680	683	678	680	34,000	1,360
2016-12-16	674	680	668	680	49,000	1,360
2016-12-15	670	670	666	668	24,000	1,336
2016-12-14	672	675	664	666	29,000	1,332
2016-12-13	665	673	665	673	25,000	1,346
2016-12-12	672	672	662	662	44,000	1,324
2016-12-09	681	681	665	665	103,000	1,330
2016-12-08	679	681	675	680	22,000	1,360
2016-12-07	672	682	671	676	50,000	1,352
2016-12-06	665	667	663	667	53,000	1,334
2016-12-05	663	665	658	661	32,000	1,322
2016-12-02	665	665	659	659	40,000	1,318
2016-12-01	670	671	660	660	72,000	1,320
2016-11-30	665	669	664	665	41,000	1,330
2016-11-29	665	670	661	665	32,000	1,330
2016-11-28	663	668	661	665	35,000	1,330
2016-11-25	666	667	661	665	51,000	1,330
2016-11-24	673	673	668	668	35,000	1,336
2016-11-22	670	671	669	669	21,000	1,338
2016-11-21	669	673	667	670	16,000	1,340
2016-11-18	665	670	662	664	35,000	1,328
2016-11-17	660	664	660	663	53,000	1,326
2016-11-16	658	661	655	655	43,000	1,310
2016-11-15	658	662	654	655	16,000	1,310
2016-11-14	662	664	656	662	28,000	1,324
2016-11-11	659	659	642	652	32,000	1,304
2016-11-10	668	668	645	649	74,000	1,298
2016-11-09	668	672	630	630	138,000	1,260
2016-11-08	679	679	661	661	59,000	1,322
2016-11-07	680	681	666	670	71,000	1,340
2016-11-04	694	694	674	680	106,000	1,360
2016-11-02	695	698	685	691	151,000	1,382
2016-11-01	679	699	674	698	318,000	1,396
2016-10-31	676	676	661	666	54,000	1,332
2016-10-28	680	680	670	673	24,000	1,346
2016-10-27	678	679	672	679	18,000	1,358
2016-10-26	677	682	674	675	81,000	1,350
2016-10-25	678	684	670	674	61,000	1,348
2016-10-24	666	686	666	677	65,000	1,354
2016-10-21	675	682	663	665	66,000	1,330
2016-10-20	681	681	671	673	62,000	1,346
2016-10-19	664	685	662	682	93,000	1,364
2016-10-18	670	672	659	663	64,000	1,326
2016-10-17	670	678	665	671	66,000	1,342
2016-10-14	652	680	652	672	217,000	1,344
2016-10-13	646	651	646	648	28,000	1,296
2016-10-12	652	652	643	648	27,000	1,296
2016-10-11	650	651	648	651	19,000	1,302
2016-10-07	641	645	641	645	19,000	1,290
2016-10-06	650	650	641	642	42,000	1,284
2016-10-05	665	665	651	653	45,000	1,306
2016-10-04	655	665	651	665	139,000	1,330
2016-10-03	650	655	648	655	56,000	1,310
2016-09-30	632	651	632	647	153,000	1,294
2016-09-29	639	639	630	632	31,000	1,264
2016-09-28	622	635	622	633	59,000	1,266
2016-09-27	620	630	620	625	42,000	1,250
2016-09-26	621	624	620	620	32,000	1,240
2016-09-23	620	623	614	620	38,000	1,240
2016-09-21	615	621	611	614	21,000	1,228
2016-09-20	624	624	615	615	18,000	1,230
2016-09-16	620	621	616	621	22,000	1,242
2016-09-15	609	615	606	615	34,000	1,230
2016-09-14	613	613	600	609	57,000	1,218
2016-09-13	620	620	606	609	47,000	1,218
2016-09-12	615	636	607	612	141,000	1,224
2016-09-09	621	621	612	620	43,000	1,240
2016-09-08	623	625	605	623	80,000	1,246
2016-09-07	635	640	623	623	66,000	1,246
2016-09-06	635	645	632	645	89,000	1,290
2016-09-05	634	635	616	631	83,000	1,262
2016-09-02	620	635	616	634	160,000	1,268
2016-09-01	621	621	607	607	53,000	1,214
2016-08-31	613	618	608	615	77,000	1,230
2016-08-30	593	606	593	604	84,000	1,208
2016-08-29	582	592	582	586	55,000	1,172
2016-08-26	580	585	577	578	36,000	1,156
2016-08-25	576	580	572	577	63,000	1,154
2016-08-24	574	577	566	566	65,000	1,132
2016-08-23	600	611	561	567	155,000	1,134
2016-08-22	619	619	601	601	58,000	1,202
2016-08-19	622	624	620	623	18,000	1,246
2016-08-18	628	628	619	622	41,000	1,244
2016-08-17	627	629	624	628	32,000	1,256
2016-08-16	633	633	619	626	76,000	1,252
2016-08-15	639	639	625	633	93,000	1,266
2016-08-12	640	641	636	640	44,000	1,280
2016-08-10	643	646	636	644	45,000	1,288
2016-08-09	644	645	636	644	67,000	1,288
2016-08-08	625	644	619	644	122,000	1,288
2016-08-05	642	649	624	625	146,000	1,250
2016-08-04	645	651	641	641	46,000	1,282
2016-08-03	653	662	645	645	99,000	1,290
2016-08-02	652	660	646	659	105,000	1,318
2016-08-01	646	649	639	644	41,000	1,288
2016-07-29	640	648	625	647	100,000	1,294
2016-07-28	666	666	640	640	104,000	1,280
2016-07-27	671	671	655	665	129,000	1,330
2016-07-26	655	684	638	671	306,000	1,342
2016-07-25	678	686	650	655	566,000	1,310
2016-07-22	635	636	630	630	60,000	1,260
2016-07-21	631	645	631	638	116,000	1,276
2016-07-20	625	631	616	631	90,000	1,262
2016-07-19	625	630	624	625	72,000	1,250
2016-07-15	642	642	618	625	112,000	1,250
2016-07-14	651	654	636	644	44,000	1,288
2016-07-13	656	662	649	649	86,000	1,298
2016-07-12	650	653	645	650	67,000	1,300
2016-07-11	645	648	640	648	46,000	1,296
2016-07-08	648	656	628	631	87,000	1,262
2016-07-07	678	678	651	651	88,000	1,302
2016-07-06	686	687	658	674	114,000	1,348
2016-07-05	695	700	682	696	132,000	1,392
2016-07-04	680	694	677	692	119,000	1,384
2016-07-01	654	675	651	675	160,000	1,350
2016-06-30	646	654	646	649	55,000	1,298
2016-06-29	640	649	640	644	48,000	1,288
2016-06-28	630	644	630	639	42,000	1,278
2016-06-27	628	645	628	639	68,000	1,278
2016-06-24	644	650	607	629	196,000	1,258
2016-06-23	643	650	642	647	35,000	1,294
2016-06-22	650	650	640	644	60,000	1,288
2016-06-21	651	657	643	654	86,000	1,308
2016-06-20	648	657	640	641	82,000	1,282
2016-06-17	629	647	629	635	68,000	1,270
2016-06-16	649	649	624	628	107,000	1,256
2016-06-15	630	665	630	655	105,000	1,310
2016-06-14	655	664	623	634	227,000	1,268
2016-06-13	683	687	666	668	165,000	1,336
2016-06-10	706	714	698	698	75,000	1,396
2016-06-09	723	727	692	703	202,000	1,406
2016-06-08	762	762	713	720	326,000	1,440
2016-06-07	773	779	760	760	77,000	1,520
2016-06-06	747	780	739	768	171,000	1,536
2016-06-03	749	758	744	758	100,000	1,516
2016-06-02	751	767	742	749	150,000	1,498
2016-06-01	745	764	740	755	122,000	1,510
2016-05-31	745	749	745	749	61,000	1,498
2016-05-30	747	748	738	747	80,000	1,494
2016-05-27	750	761	737	738	127,000	1,476
2016-05-26	723	752	693	750	424,000	1,500
2016-05-25	793	798	708	724	691,000	1,448
2016-05-24	830	831	793	793	339,000	1,586
2016-05-23	832	845	823	832	372,000	1,664
2016-05-20	795	825	787	821	427,000	1,642
2016-05-19	761	794	761	788	376,000	1,576
2016-05-18	745	764	739	754	337,000	1,508
2016-05-17	719	742	717	740	145,000	1,480
2016-05-16	737	740	711	722	161,000	1,444
2016-05-13	710	733	704	733	228,000	1,466
2016-05-12	693	710	692	705	171,000	1,410
2016-05-11	694	705	688	699	180,000	1,398
2016-05-10	691	701	683	690	155,000	1,380
2016-05-09	690	694	687	690	93,000	1,380
2016-05-06	670	689	670	689	177,000	1,378
2016-05-02	663	671	656	670	71,000	1,340
2016-04-28	665	670	661	663	42,000	1,326
2016-04-27	668	668	663	665	17,000	1,330
2016-04-26	670	670	662	668	36,000	1,336
2016-04-25	670	671	658	667	54,000	1,334
2016-04-22	660	669	658	660	46,000	1,320
2016-04-21	673	673	658	662	44,000	1,324
2016-04-20	672	675	667	670	61,000	1,340
2016-04-19	658	668	654	667	42,000	1,334
2016-04-18	641	654	636	646	64,000	1,292
2016-04-15	659	668	658	661	40,000	1,322
2016-04-14	665	680	657	669	217,000	1,338
2016-04-13	647	648	638	641	30,000	1,282
2016-04-12	636	647	636	639	40,000	1,278
2016-04-11	616	635	615	635	28,000	1,270
2016-04-08	609	622	598	622	32,000	1,244
2016-04-07	596	612	595	609	31,000	1,218
2016-04-06	601	610	594	596	41,000	1,192
2016-04-05	621	621	601	601	64,000	1,202
2016-04-04	625	626	605	621	75,000	1,242
2016-04-01	662	662	627	629	93,000	1,258
2016-03-31	664	664	655	663	45,000	1,326
2016-03-30	671	671	664	666	23,000	1,332
2016-03-29	670	680	670	671	55,000	1,342
2016-03-28	683	683	668	672	100,000	1,344
2016-03-25	683	683	672	680	49,000	1,360
2016-03-24	675	683	675	683	31,000	1,366
2016-03-23	682	688	678	680	64,000	1,360
2016-03-22	678	680	668	680	54,000	1,360
2016-03-18	680	680	671	672	37,000	1,344
2016-03-17	677	683	670	673	94,000	1,346
2016-03-16	648	677	647	677	132,000	1,354
2016-03-15	649	650	647	648	31,000	1,296
2016-03-14	652	655	642	648	95,000	1,296
2016-03-11	636	658	634	650	286,000	1,300
2016-03-10	625	647	625	637	141,000	1,274
2016-03-09	622	622	617	618	30,000	1,236
2016-03-08	613	620	613	620	32,000	1,240
2016-03-07	620	620	611	614	56,000	1,228
2016-03-04	629	629	617	620	60,000	1,240
2016-03-03	617	627	611	626	70,000	1,252
2016-03-02	620	624	617	618	41,000	1,236
2016-03-01	619	619	610	617	48,000	1,234
2016-02-29	613	617	604	613	62,000	1,226
2016-02-26	644	645	612	613	288,000	1,226
2016-02-25	594	617	594	617	68,000	1,234
2016-02-24	588	600	587	594	36,000	1,188
2016-02-23	595	596	586	596	67,000	1,192
2016-02-22	587	599	587	599	96,000	1,198
2016-02-19	602	609	592	595	111,000	1,190
2016-02-18	619	619	607	607	61,000	1,214
2016-02-17	619	620	608	613	92,000	1,226
2016-02-16	595	619	595	616	111,000	1,232
2016-02-15	588	615	584	608	144,000	1,216
2016-02-12	582	590	560	573	249,000	1,146
2016-02-10	599	613	585	600	167,000	1,200
2016-02-09	602	617	592	605	187,000	1,210
2016-02-08	590	628	581	613	465,000	1,226
2016-02-05	571	595	560	595	299,000	1,190
2016-02-04	677	677	592	596	693,000	1,192
2016-02-03	659	683	651	675	643,000	1,350
2016-02-02	680	705	641	656	1,202,000	1,312
2016-02-01	648	657	605	636	417,000	1,272
2016-01-29	579	634	579	628	604,000	1,256
2016-01-28	550	559	541	559	87,000	1,118
2016-01-27	549	582	541	550	250,000	1,100
2016-01-26	511	552	509	542	160,000	1,084
2016-01-25	493	514	493	514	64,000	1,028
2016-01-22	489	490	484	490	49,000	980
2016-01-21	485	490	483	483	32,000	966
2016-01-20	492	492	483	486	30,000	972
2016-01-19	489	495	489	492	26,000	984
2016-01-18	489	489	481	489	38,000	978
2016-01-15	490	494	490	491	17,000	982
2016-01-14	493	493	487	490	38,000	980
2016-01-13	485	493	484	493	29,000	986
2016-01-12	498	498	485	485	72,000	970
2016-01-08	498	502	495	500	46,000	1,000
2016-01-07	503	508	499	500	45,000	1,000
2016-01-06	508	510	503	504	32,000	1,008
2016-01-05	505	510	501	509	44,000	1,018
2016-01-04	502	520	502	503	73,000	1,006

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