1. HOME >
  2. 株価時系列 >
  3. 4998 >
  4. 2016年

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
2016-12-3071071470071453,0001,428
2016-12-2972272271171137,0001,422
2016-12-28705741699721127,0001,442
2016-12-2768070868070562,0001,410
2016-12-2668068668068028,0001,360
2016-12-2268268467868432,0001,368
2016-12-2168468868268220,0001,364
2016-12-2068068567968527,0001,370
2016-12-1968068367868034,0001,360
2016-12-1667468066868049,0001,360
2016-12-1567067066666824,0001,336
2016-12-1467267566466629,0001,332
2016-12-1366567366567325,0001,346
2016-12-1267267266266244,0001,324
2016-12-09681681665665103,0001,330
2016-12-0867968167568022,0001,360
2016-12-0767268267167650,0001,352
2016-12-0666566766366753,0001,334
2016-12-0566366565866132,0001,322
2016-12-0266566565965940,0001,318
2016-12-0167067166066072,0001,320
2016-11-3066566966466541,0001,330
2016-11-2966567066166532,0001,330
2016-11-2866366866166535,0001,330
2016-11-2566666766166551,0001,330
2016-11-2467367366866835,0001,336
2016-11-2267067166966921,0001,338
2016-11-2166967366767016,0001,340
2016-11-1866567066266435,0001,328
2016-11-1766066466066353,0001,326
2016-11-1665866165565543,0001,310
2016-11-1565866265465516,0001,310
2016-11-1466266465666228,0001,324
2016-11-1165965964265232,0001,304
2016-11-1066866864564974,0001,298
2016-11-09668672630630138,0001,260
2016-11-0867967966166159,0001,322
2016-11-0768068166667071,0001,340
2016-11-04694694674680106,0001,360
2016-11-02695698685691151,0001,382
2016-11-01679699674698318,0001,396
2016-10-3167667666166654,0001,332
2016-10-2868068067067324,0001,346
2016-10-2767867967267918,0001,358
2016-10-2667768267467581,0001,350
2016-10-2567868467067461,0001,348
2016-10-2466668666667765,0001,354
2016-10-2167568266366566,0001,330
2016-10-2068168167167362,0001,346
2016-10-1966468566268293,0001,364
2016-10-1867067265966364,0001,326
2016-10-1767067866567166,0001,342
2016-10-14652680652672217,0001,344
2016-10-1364665164664828,0001,296
2016-10-1265265264364827,0001,296
2016-10-1165065164865119,0001,302
2016-10-0764164564164519,0001,290
2016-10-0665065064164242,0001,284
2016-10-0566566565165345,0001,306
2016-10-04655665651665139,0001,330
2016-10-0365065564865556,0001,310
2016-09-30632651632647153,0001,294
2016-09-2963963963063231,0001,264
2016-09-2862263562263359,0001,266
2016-09-2762063062062542,0001,250
2016-09-2662162462062032,0001,240
2016-09-2362062361462038,0001,240
2016-09-2161562161161421,0001,228
2016-09-2062462461561518,0001,230
2016-09-1662062161662122,0001,242
2016-09-1560961560661534,0001,230
2016-09-1461361360060957,0001,218
2016-09-1362062060660947,0001,218
2016-09-12615636607612141,0001,224
2016-09-0962162161262043,0001,240
2016-09-0862362560562380,0001,246
2016-09-0763564062362366,0001,246
2016-09-0663564563264589,0001,290
2016-09-0563463561663183,0001,262
2016-09-02620635616634160,0001,268
2016-09-0162162160760753,0001,214
2016-08-3161361860861577,0001,230
2016-08-3059360659360484,0001,208
2016-08-2958259258258655,0001,172
2016-08-2658058557757836,0001,156
2016-08-2557658057257763,0001,154
2016-08-2457457756656665,0001,132
2016-08-23600611561567155,0001,134
2016-08-2261961960160158,0001,202
2016-08-1962262462062318,0001,246
2016-08-1862862861962241,0001,244
2016-08-1762762962462832,0001,256
2016-08-1663363361962676,0001,252
2016-08-1563963962563393,0001,266
2016-08-1264064163664044,0001,280
2016-08-1064364663664445,0001,288
2016-08-0964464563664467,0001,288
2016-08-08625644619644122,0001,288
2016-08-05642649624625146,0001,250
2016-08-0464565164164146,0001,282
2016-08-0365366264564599,0001,290
2016-08-02652660646659105,0001,318
2016-08-0164664963964441,0001,288
2016-07-29640648625647100,0001,294
2016-07-28666666640640104,0001,280
2016-07-27671671655665129,0001,330
2016-07-26655684638671306,0001,342
2016-07-25678686650655566,0001,310
2016-07-2263563663063060,0001,260
2016-07-21631645631638116,0001,276
2016-07-2062563161663190,0001,262
2016-07-1962563062462572,0001,250
2016-07-15642642618625112,0001,250
2016-07-1465165463664444,0001,288
2016-07-1365666264964986,0001,298
2016-07-1265065364565067,0001,300
2016-07-1164564864064846,0001,296
2016-07-0864865662863187,0001,262
2016-07-0767867865165188,0001,302
2016-07-06686687658674114,0001,348
2016-07-05695700682696132,0001,392
2016-07-04680694677692119,0001,384
2016-07-01654675651675160,0001,350
2016-06-3064665464664955,0001,298
2016-06-2964064964064448,0001,288
2016-06-2863064463063942,0001,278
2016-06-2762864562863968,0001,278
2016-06-24644650607629196,0001,258
2016-06-2364365064264735,0001,294
2016-06-2265065064064460,0001,288
2016-06-2165165764365486,0001,308
2016-06-2064865764064182,0001,282
2016-06-1762964762963568,0001,270
2016-06-16649649624628107,0001,256
2016-06-15630665630655105,0001,310
2016-06-14655664623634227,0001,268
2016-06-13683687666668165,0001,336
2016-06-1070671469869875,0001,396
2016-06-09723727692703202,0001,406
2016-06-08762762713720326,0001,440
2016-06-0777377976076077,0001,520
2016-06-06747780739768171,0001,536
2016-06-03749758744758100,0001,516
2016-06-02751767742749150,0001,498
2016-06-01745764740755122,0001,510
2016-05-3174574974574961,0001,498
2016-05-3074774873874780,0001,494
2016-05-27750761737738127,0001,476
2016-05-26723752693750424,0001,500
2016-05-25793798708724691,0001,448
2016-05-24830831793793339,0001,586
2016-05-23832845823832372,0001,664
2016-05-20795825787821427,0001,642
2016-05-19761794761788376,0001,576
2016-05-18745764739754337,0001,508
2016-05-17719742717740145,0001,480
2016-05-16737740711722161,0001,444
2016-05-13710733704733228,0001,466
2016-05-12693710692705171,0001,410
2016-05-11694705688699180,0001,398
2016-05-10691701683690155,0001,380
2016-05-0969069468769093,0001,380
2016-05-06670689670689177,0001,378
2016-05-0266367165667071,0001,340
2016-04-2866567066166342,0001,326
2016-04-2766866866366517,0001,330
2016-04-2667067066266836,0001,336
2016-04-2567067165866754,0001,334
2016-04-2266066965866046,0001,320
2016-04-2167367365866244,0001,324
2016-04-2067267566767061,0001,340
2016-04-1965866865466742,0001,334
2016-04-1864165463664664,0001,292
2016-04-1565966865866140,0001,322
2016-04-14665680657669217,0001,338
2016-04-1364764863864130,0001,282
2016-04-1263664763663940,0001,278
2016-04-1161663561563528,0001,270
2016-04-0860962259862232,0001,244
2016-04-0759661259560931,0001,218
2016-04-0660161059459641,0001,192
2016-04-0562162160160164,0001,202
2016-04-0462562660562175,0001,242
2016-04-0166266262762993,0001,258
2016-03-3166466465566345,0001,326
2016-03-3067167166466623,0001,332
2016-03-2967068067067155,0001,342
2016-03-28683683668672100,0001,344
2016-03-2568368367268049,0001,360
2016-03-2467568367568331,0001,366
2016-03-2368268867868064,0001,360
2016-03-2267868066868054,0001,360
2016-03-1868068067167237,0001,344
2016-03-1767768367067394,0001,346
2016-03-16648677647677132,0001,354
2016-03-1564965064764831,0001,296
2016-03-1465265564264895,0001,296
2016-03-11636658634650286,0001,300
2016-03-10625647625637141,0001,274
2016-03-0962262261761830,0001,236
2016-03-0861362061362032,0001,240
2016-03-0762062061161456,0001,228
2016-03-0462962961762060,0001,240
2016-03-0361762761162670,0001,252
2016-03-0262062461761841,0001,236
2016-03-0161961961061748,0001,234
2016-02-2961361760461362,0001,226
2016-02-26644645612613288,0001,226
2016-02-2559461759461768,0001,234
2016-02-2458860058759436,0001,188
2016-02-2359559658659667,0001,192
2016-02-2258759958759996,0001,198
2016-02-19602609592595111,0001,190
2016-02-1861961960760761,0001,214
2016-02-1761962060861392,0001,226
2016-02-16595619595616111,0001,232
2016-02-15588615584608144,0001,216
2016-02-12582590560573249,0001,146
2016-02-10599613585600167,0001,200
2016-02-09602617592605187,0001,210
2016-02-08590628581613465,0001,226
2016-02-05571595560595299,0001,190
2016-02-04677677592596693,0001,192
2016-02-03659683651675643,0001,350
2016-02-026807056416561,202,0001,312
2016-02-01648657605636417,0001,272
2016-01-29579634579628604,0001,256
2016-01-2855055954155987,0001,118
2016-01-27549582541550250,0001,100
2016-01-26511552509542160,0001,084
2016-01-2549351449351464,0001,028
2016-01-2248949048449049,000980
2016-01-2148549048348332,000966
2016-01-2049249248348630,000972
2016-01-1948949548949226,000984
2016-01-1848948948148938,000978
2016-01-1549049449049117,000982
2016-01-1449349348749038,000980
2016-01-1348549348449329,000986
2016-01-1249849848548572,000970
2016-01-0849850249550046,0001,000
2016-01-0750350849950045,0001,000
2016-01-0650851050350432,0001,008
2016-01-0550551050150944,0001,018
2016-01-0450252050250373,0001,006

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