4998 フマキラー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,214	2,375	2,212	2,293	68,400	2,293
2017-12-28	2,293	2,320	2,251	2,253	57,100	2,253
2017-12-27	2,256	2,295	2,227	2,293	41,200	2,293
2017-12-26	2,250	2,278	2,232	2,261	44,900	2,261
2017-12-25	2,174	2,232	2,166	2,230	45,200	2,230
2017-12-22	2,180	2,180	2,166	2,167	11,800	2,167
2017-12-21	2,170	2,195	2,155	2,176	17,900	2,176
2017-12-20	2,190	2,220	2,150	2,184	52,400	2,184
2017-12-19	2,187	2,190	2,170	2,172	29,300	2,172
2017-12-18	2,166	2,185	2,131	2,164	75,300	2,164
2017-12-15	2,150	2,150	2,103	2,104	61,000	2,104
2017-12-14	2,099	2,150	2,084	2,127	103,800	2,127
2017-12-13	2,079	2,085	2,042	2,043	24,300	2,043
2017-12-12	2,047	2,096	2,035	2,079	46,800	2,079
2017-12-11	2,049	2,055	2,031	2,034	13,900	2,034
2017-12-08	2,050	2,053	2,035	2,046	9,900	2,046
2017-12-07	2,047	2,047	2,029	2,030	8,000	2,030
2017-12-06	2,025	2,059	2,019	2,019	15,100	2,019
2017-12-05	2,061	2,078	2,020	2,028	17,000	2,028
2017-12-04	2,023	2,120	2,017	2,085	79,600	2,085
2017-12-01	2,017	2,017	2,000	2,007	7,300	2,007
2017-11-30	1,997	2,015	1,991	2,007	11,100	2,007
2017-11-29	2,001	2,040	1,982	2,019	32,300	2,019
2017-11-28	1,961	2,007	1,961	1,987	7,700	1,987
2017-11-27	2,009	2,011	1,962	1,980	12,400	1,980
2017-11-24	2,017	2,017	1,976	1,990	21,200	1,990
2017-11-22	1,965	1,997	1,965	1,997	15,000	1,997
2017-11-21	1,965	1,977	1,960	1,965	9,800	1,965
2017-11-20	1,965	1,971	1,936	1,952	7,500	1,952
2017-11-17	1,980	1,988	1,950	1,957	14,100	1,957
2017-11-16	1,905	1,957	1,903	1,935	19,500	1,935
2017-11-15	2,006	2,010	1,900	1,917	84,300	1,917
2017-11-13	2,059	2,059	2,002	2,035	46,000	2,035
2017-11-10	2,024	2,073	1,882	1,976	129,500	1,976
2017-11-09	2,020	2,043	2,019	2,036	32,000	2,036
2017-11-08	2,033	2,041	2,020	2,034	24,600	2,034
2017-11-07	2,033	2,057	2,019	2,033	33,400	2,033
2017-11-06	2,049	2,049	2,021	2,033	16,400	2,033
2017-11-02	2,051	2,055	2,020	2,020	18,700	2,020
2017-11-01	2,035	2,078	2,028	2,054	52,000	2,054
2017-10-31	2,004	2,042	1,981	2,024	53,700	2,024
2017-10-30	1,949	2,009	1,930	2,004	56,300	2,004
2017-10-27	1,910	1,938	1,908	1,938	20,100	1,938
2017-10-26	1,950	1,955	1,900	1,912	33,300	1,912
2017-10-25	1,943	1,952	1,933	1,934	20,900	1,934
2017-10-24	1,947	1,953	1,932	1,932	17,900	1,932
2017-10-23	1,978	1,978	1,945	1,945	27,100	1,945
2017-10-20	1,948	1,975	1,940	1,963	31,200	1,963
2017-10-19	1,961	1,974	1,940	1,940	30,300	1,940
2017-10-18	1,979	1,983	1,951	1,962	20,700	1,962
2017-10-17	1,989	1,989	1,970	1,977	9,500	1,977
2017-10-16	2,000	2,000	1,963	1,965	23,100	1,965
2017-10-13	1,980	1,985	1,960	1,962	37,600	1,962
2017-10-12	2,005	2,017	1,982	1,984	34,600	1,984
2017-10-11	2,012	2,026	2,006	2,007	18,800	2,007
2017-10-10	2,017	2,028	2,003	2,025	10,400	2,025
2017-10-06	2,021	2,037	2,001	2,007	24,900	2,007
2017-10-05	2,017	2,038	2,017	2,030	20,900	2,030
2017-10-04	2,038	2,049	2,016	2,027	42,200	2,027
2017-10-03	2,015	2,041	2,002	2,038	30,200	2,038
2017-10-02	2,000	2,030	1,991	2,026	33,200	2,026
2017-09-29	2,012	2,012	1,977	1,997	21,700	1,997
2017-09-28	1,958	2,088	1,944	1,996	69,000	1,996
2017-09-27	1,928	1,978	1,901	1,904	50,200	1,904
2017-09-26	980	986	976	976	50,000	1,952
2017-09-25	973	985	973	979	69,000	1,958
2017-09-22	974	987	970	976	65,000	1,952
2017-09-21	992	992	980	981	30,000	1,962
2017-09-20	970	994	969	990	86,000	1,980
2017-09-19	981	986	972	972	182,000	1,944
2017-09-15	983	995	983	995	88,000	1,990
2017-09-14	975	989	970	988	202,000	1,976
2017-09-13	920	980	920	969	248,000	1,938
2017-09-12	916	918	905	912	70,000	1,824
2017-09-11	903	917	901	904	96,000	1,808
2017-09-08	891	902	891	892	53,000	1,784
2017-09-07	903	904	890	897	41,000	1,794
2017-09-06	888	908	884	888	88,000	1,776
2017-09-05	872	922	872	888	218,000	1,776
2017-09-04	889	890	871	872	122,000	1,744
2017-09-01	895	896	882	886	93,000	1,772
2017-08-31	892	899	879	891	244,000	1,782
2017-08-30	895	903	885	891	151,000	1,782
2017-08-29	895	907	891	894	240,000	1,788
2017-08-28	930	934	905	908	149,000	1,816
2017-08-25	928	938	922	927	142,000	1,854
2017-08-24	967	967	928	930	218,000	1,860
2017-08-23	986	990	971	971	92,000	1,942
2017-08-22	1,005	1,007	984	985	118,000	1,970
2017-08-21	996	1,009	994	1,005	110,000	2,010
2017-08-18	995	1,004	991	996	121,000	1,992
2017-08-17	986	1,006	986	1,006	170,000	2,012
2017-08-16	1,000	1,019	983	983	342,000	1,966
2017-08-15	1,024	1,031	1,015	1,015	138,000	2,030
2017-08-14	1,037	1,051	1,026	1,028	111,000	2,056
2017-08-10	1,066	1,066	1,045	1,052	108,000	2,104
2017-08-09	1,038	1,078	1,021	1,036	254,000	2,072
2017-08-08	1,112	1,116	1,040	1,045	532,000	2,090
2017-08-07	1,185	1,187	1,111	1,120	449,000	2,240
2017-08-04	1,191	1,215	1,186	1,208	171,000	2,416
2017-08-03	1,191	1,196	1,163	1,191	112,000	2,382
2017-08-02	1,142	1,199	1,142	1,189	221,000	2,378
2017-08-01	1,181	1,190	1,142	1,149	201,000	2,298
2017-07-31	1,193	1,205	1,179	1,181	121,000	2,362
2017-07-28	1,230	1,246	1,173	1,193	296,000	2,386
2017-07-27	1,250	1,251	1,203	1,215	270,000	2,430
2017-07-26	1,283	1,283	1,251	1,253	233,000	2,506
2017-07-25	1,287	1,290	1,268	1,276	339,000	2,552
2017-07-24	1,270	1,309	1,254	1,285	581,000	2,570
2017-07-21	1,280	1,328	1,269	1,280	1,451,000	2,560
2017-07-20	1,153	1,258	1,138	1,250	2,314,000	2,500
2017-07-19	1,111	1,111	1,087	1,093	431,000	2,186
2017-07-18	1,132	1,177	1,123	1,136	740,000	2,272
2017-07-14	1,148	1,148	1,093	1,104	919,000	2,208
2017-07-13	1,235	1,235	1,150	1,157	899,000	2,314
2017-07-12	1,247	1,259	1,221	1,235	1,212,000	2,470
2017-07-11	1,309	1,332	1,164	1,202	2,078,000	2,404
2017-07-10	1,300	1,370	1,221	1,229	3,655,000	2,458
2017-07-07	1,142	1,289	1,133	1,239	5,298,000	2,478
2017-07-06	1,130	1,156	1,097	1,099	1,876,000	2,198
2017-07-05	1,149	1,208	1,081	1,104	3,046,000	2,208
2017-07-04	960	1,104	951	1,024	1,311,000	2,048
2017-07-03	955	960	938	959	132,000	1,918
2017-06-30	914	973	913	961	580,000	1,922
2017-06-29	927	929	916	929	69,000	1,858
2017-06-28	921	926	910	913	88,000	1,826
2017-06-27	936	940	920	921	126,000	1,842
2017-06-26	912	928	912	926	77,000	1,852
2017-06-23	926	931	907	910	102,000	1,820
2017-06-22	904	932	904	916	95,000	1,832
2017-06-21	901	908	901	904	63,000	1,808
2017-06-20	933	934	899	900	386,000	1,800
2017-06-19	980	987	921	939	415,000	1,878
2017-06-16	940	977	940	953	343,000	1,906
2017-06-15	916	930	906	930	324,000	1,860
2017-06-14	881	904	881	904	312,000	1,808
2017-06-13	880	880	865	879	119,000	1,758
2017-06-12	880	888	866	876	300,000	1,752
2017-06-09	840	854	837	850	116,000	1,700
2017-06-08	842	842	834	839	51,000	1,678
2017-06-07	836	843	834	842	37,000	1,684
2017-06-06	836	842	830	842	92,000	1,684
2017-06-05	829	836	826	836	79,000	1,672
2017-06-02	819	829	819	825	93,000	1,650
2017-06-01	819	822	817	821	45,000	1,642
2017-05-31	822	824	814	822	24,000	1,644
2017-05-30	826	827	817	823	55,000	1,646
2017-05-29	816	826	812	826	158,000	1,652
2017-05-26	813	814	806	806	33,000	1,612
2017-05-25	806	810	804	809	50,000	1,618
2017-05-24	798	802	798	801	47,000	1,602
2017-05-23	795	795	791	793	23,000	1,586
2017-05-22	793	800	790	791	30,000	1,582
2017-05-19	797	801	791	793	25,000	1,586
2017-05-18	796	797	770	797	169,000	1,594
2017-05-17	802	802	795	801	37,000	1,602
2017-05-16	805	805	793	804	76,000	1,608
2017-05-15	804	812	791	812	91,000	1,624
2017-05-12	816	823	805	808	139,000	1,616
2017-05-11	829	830	814	814	101,000	1,628
2017-05-10	811	830	811	828	115,000	1,656
2017-05-09	826	836	806	807	185,000	1,614
2017-05-08	828	836	815	822	190,000	1,644
2017-05-02	843	845	816	835	337,000	1,670
2017-05-01	769	802	769	798	72,000	1,596
2017-04-28	781	781	755	767	86,000	1,534
2017-04-27	773	783	768	781	51,000	1,562
2017-04-26	803	803	776	779	72,000	1,558
2017-04-25	799	804	792	798	45,000	1,596
2017-04-24	794	806	788	788	53,000	1,576
2017-04-21	770	784	770	784	51,000	1,568
2017-04-20	758	775	750	766	45,000	1,532
2017-04-19	747	760	742	750	23,000	1,500
2017-04-18	752	764	732	751	170,000	1,502
2017-04-17	732	751	732	735	42,000	1,470
2017-04-14	713	741	713	738	66,000	1,476
2017-04-13	720	730	704	721	105,000	1,442
2017-04-12	755	755	721	726	116,000	1,452
2017-04-11	787	787	754	755	95,000	1,510
2017-04-10	793	794	788	788	19,000	1,576
2017-04-07	786	801	781	788	48,000	1,576
2017-04-06	804	814	785	786	88,000	1,572
2017-04-05	810	818	807	809	78,000	1,618
2017-04-04	838	842	808	813	96,000	1,626
2017-04-03	863	863	846	846	51,000	1,692
2017-03-31	853	868	853	863	89,000	1,726
2017-03-30	838	857	838	850	78,000	1,700
2017-03-29	835	839	824	836	39,000	1,672
2017-03-28	836	843	830	831	65,000	1,662
2017-03-27	842	847	832	832	31,000	1,664
2017-03-24	846	851	838	842	47,000	1,684
2017-03-23	860	877	847	847	86,000	1,694
2017-03-22	846	856	846	854	35,000	1,708
2017-03-21	832	862	832	858	90,000	1,716
2017-03-17	821	824	813	822	41,000	1,644
2017-03-16	810	820	810	818	20,000	1,636
2017-03-15	817	817	808	808	47,000	1,616
2017-03-14	800	820	800	816	71,000	1,632
2017-03-13	830	833	806	806	59,000	1,612
2017-03-10	837	841	829	830	49,000	1,660
2017-03-09	853	855	835	837	38,000	1,674
2017-03-08	845	865	842	855	121,000	1,710
2017-03-07	845	846	837	846	64,000	1,692
2017-03-06	810	845	810	845	191,000	1,690
2017-03-03	812	812	805	807	39,000	1,614
2017-03-02	818	818	808	814	79,000	1,628
2017-03-01	798	809	793	803	65,000	1,606
2017-02-28	789	798	785	798	76,000	1,596
2017-02-27	775	789	771	783	22,000	1,566
2017-02-24	780	780	774	777	12,000	1,554
2017-02-23	778	786	778	780	11,000	1,560
2017-02-22	778	780	774	777	10,000	1,554
2017-02-21	765	785	765	781	29,000	1,562
2017-02-20	772	772	762	765	17,000	1,530
2017-02-17	774	774	763	772	13,000	1,544
2017-02-16	784	784	774	774	11,000	1,548
2017-02-15	786	790	781	781	11,000	1,562
2017-02-14	793	793	785	786	15,000	1,572
2017-02-13	793	796	786	788	29,000	1,576
2017-02-10	795	795	788	788	39,000	1,576
2017-02-09	798	804	785	797	71,000	1,594
2017-02-08	772	807	772	792	161,000	1,584
2017-02-07	780	780	773	779	22,000	1,558
2017-02-06	764	781	760	780	83,000	1,560
2017-02-03	745	763	745	763	33,000	1,526
2017-02-02	750	750	740	744	31,000	1,488
2017-02-01	748	755	741	746	26,000	1,492
2017-01-31	761	765	745	748	47,000	1,496
2017-01-30	766	775	766	769	22,000	1,538
2017-01-27	777	777	761	761	49,000	1,522
2017-01-26	781	784	775	777	34,000	1,554
2017-01-25	788	793	781	781	31,000	1,562
2017-01-24	793	793	786	787	22,000	1,574
2017-01-23	794	797	779	793	52,000	1,586
2017-01-20	796	796	782	793	41,000	1,586
2017-01-19	777	796	776	792	85,000	1,584
2017-01-18	753	776	750	776	74,000	1,552
2017-01-17	761	763	750	753	70,000	1,506
2017-01-16	745	760	741	760	89,000	1,520
2017-01-13	742	744	741	743	28,000	1,486
2017-01-12	747	748	740	745	55,000	1,490
2017-01-11	748	749	740	749	45,000	1,498
2017-01-10	739	750	736	742	116,000	1,484
2017-01-06	726	740	721	739	114,000	1,478
2017-01-05	726	727	720	727	33,000	1,454
2017-01-04	727	727	719	723	41,000	1,446

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