4998 フマキラー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,122	1,180	1,113	1,154	55,200	1,154
2018-12-27	1,134	1,144	1,091	1,127	80,600	1,127
2018-12-26	1,051	1,081	1,037	1,074	65,800	1,074
2018-12-25	1,030	1,049	1,000	1,021	139,800	1,021
2018-12-21	1,166	1,175	1,067	1,115	106,500	1,115
2018-12-20	1,213	1,270	1,137	1,188	123,100	1,188
2018-12-19	1,245	1,263	1,200	1,228	53,200	1,228
2018-12-18	1,292	1,294	1,248	1,250	80,700	1,250
2018-12-17	1,366	1,375	1,308	1,311	69,800	1,311
2018-12-14	1,402	1,410	1,360	1,366	41,200	1,366
2018-12-13	1,397	1,420	1,395	1,402	51,600	1,402
2018-12-12	1,367	1,403	1,359	1,390	84,200	1,390
2018-12-11	1,406	1,421	1,360	1,367	62,100	1,367
2018-12-10	1,479	1,480	1,424	1,431	60,400	1,431
2018-12-07	1,495	1,529	1,481	1,490	56,600	1,490
2018-12-06	1,512	1,512	1,481	1,495	42,700	1,495
2018-12-05	1,497	1,515	1,491	1,493	54,400	1,493
2018-12-04	1,539	1,540	1,507	1,517	63,400	1,517
2018-12-03	1,570	1,570	1,530	1,539	47,600	1,539
2018-11-30	1,565	1,574	1,553	1,564	29,100	1,564
2018-11-29	1,566	1,580	1,554	1,558	52,000	1,558
2018-11-28	1,580	1,590	1,559	1,566	33,900	1,566
2018-11-27	1,560	1,590	1,560	1,575	45,800	1,575
2018-11-26	1,534	1,574	1,531	1,560	50,700	1,560
2018-11-22	1,550	1,553	1,522	1,531	56,300	1,531
2018-11-21	1,543	1,566	1,535	1,551	51,400	1,551
2018-11-20	1,565	1,577	1,549	1,552	24,800	1,552
2018-11-19	1,553	1,596	1,551	1,580	38,900	1,580
2018-11-16	1,553	1,585	1,551	1,568	49,300	1,568
2018-11-15	1,615	1,615	1,575	1,583	35,800	1,583
2018-11-14	1,617	1,629	1,603	1,615	29,900	1,615
2018-11-13	1,625	1,677	1,614	1,634	56,100	1,634
2018-11-12	1,600	1,686	1,590	1,663	102,900	1,663
2018-11-09	1,610	1,659	1,580	1,640	145,000	1,640
2018-11-08	1,559	1,625	1,550	1,602	203,700	1,602
2018-11-07	1,523	1,561	1,523	1,545	43,900	1,545
2018-11-06	1,524	1,554	1,480	1,530	68,800	1,530
2018-11-05	1,564	1,564	1,518	1,543	28,000	1,543
2018-11-02	1,520	1,579	1,520	1,565	33,500	1,565
2018-11-01	1,563	1,579	1,513	1,520	27,700	1,520
2018-10-31	1,579	1,580	1,552	1,552	14,800	1,552
2018-10-30	1,475	1,584	1,475	1,555	38,300	1,555
2018-10-29	1,480	1,531	1,480	1,481	40,900	1,481
2018-10-26	1,520	1,567	1,480	1,492	70,200	1,492
2018-10-25	1,514	1,536	1,487	1,501	87,400	1,501
2018-10-24	1,584	1,619	1,581	1,586	23,000	1,586
2018-10-23	1,610	1,617	1,579	1,613	33,900	1,613
2018-10-22	1,573	1,621	1,565	1,612	26,800	1,612
2018-10-19	1,550	1,584	1,518	1,583	21,100	1,583
2018-10-18	1,585	1,624	1,557	1,559	50,400	1,559
2018-10-17	1,600	1,613	1,585	1,587	16,900	1,587
2018-10-16	1,560	1,593	1,553	1,588	26,500	1,588
2018-10-15	1,604	1,604	1,550	1,557	29,000	1,557
2018-10-12	1,500	1,613	1,500	1,593	55,000	1,593
2018-10-11	1,476	1,512	1,458	1,505	82,800	1,505
2018-10-10	1,521	1,530	1,507	1,520	34,000	1,520
2018-10-09	1,571	1,573	1,509	1,515	78,600	1,515
2018-10-05	1,584	1,627	1,570	1,591	56,500	1,591
2018-10-04	1,661	1,661	1,569	1,602	96,100	1,602
2018-10-03	1,669	1,690	1,659	1,667	38,300	1,667
2018-10-02	1,683	1,709	1,645	1,653	66,100	1,653
2018-10-01	1,599	1,690	1,580	1,686	125,000	1,686
2018-09-28	1,575	1,606	1,560	1,580	51,100	1,580
2018-09-27	1,610	1,612	1,570	1,570	41,000	1,570
2018-09-26	1,590	1,616	1,586	1,599	21,700	1,599
2018-09-25	1,589	1,598	1,560	1,588	27,300	1,588
2018-09-21	1,561	1,597	1,551	1,594	51,500	1,594
2018-09-20	1,590	1,590	1,550	1,555	36,700	1,555
2018-09-19	1,556	1,608	1,556	1,587	28,200	1,587
2018-09-18	1,521	1,580	1,521	1,555	39,100	1,555
2018-09-14	1,512	1,539	1,505	1,532	34,700	1,532
2018-09-13	1,485	1,537	1,477	1,526	45,400	1,526
2018-09-12	1,495	1,500	1,468	1,485	53,000	1,485
2018-09-11	1,516	1,517	1,485	1,496	63,000	1,496
2018-09-10	1,537	1,552	1,515	1,520	67,900	1,520
2018-09-07	1,602	1,602	1,538	1,555	74,600	1,555
2018-09-06	1,640	1,642	1,602	1,602	44,800	1,602
2018-09-05	1,640	1,669	1,628	1,644	33,700	1,644
2018-09-04	1,670	1,670	1,635	1,652	57,700	1,652
2018-09-03	1,680	1,694	1,672	1,674	38,500	1,674
2018-08-31	1,680	1,686	1,670	1,671	48,800	1,671
2018-08-30	1,688	1,713	1,686	1,687	23,600	1,687
2018-08-29	1,691	1,717	1,681	1,687	38,400	1,687
2018-08-28	1,736	1,736	1,691	1,696	47,200	1,696
2018-08-27	1,702	1,740	1,702	1,721	40,500	1,721
2018-08-24	1,700	1,718	1,700	1,713	23,300	1,713
2018-08-23	1,685	1,707	1,673	1,700	44,700	1,700
2018-08-22	1,695	1,711	1,690	1,696	24,600	1,696
2018-08-21	1,715	1,717	1,690	1,694	42,000	1,694
2018-08-20	1,731	1,740	1,710	1,731	48,700	1,731
2018-08-17	1,686	1,726	1,686	1,723	35,200	1,723
2018-08-16	1,671	1,689	1,655	1,683	28,500	1,683
2018-08-15	1,700	1,707	1,669	1,677	25,800	1,677
2018-08-14	1,702	1,708	1,683	1,693	38,200	1,693
2018-08-13	1,680	1,695	1,653	1,677	89,900	1,677
2018-08-10	1,671	1,735	1,650	1,709	144,600	1,709
2018-08-09	1,625	1,677	1,618	1,659	160,300	1,659
2018-08-08	1,712	1,759	1,606	1,613	308,400	1,613
2018-08-07	1,760	1,765	1,730	1,730	63,400	1,730
2018-08-06	1,809	1,809	1,773	1,773	67,700	1,773
2018-08-03	1,853	1,857	1,826	1,826	49,300	1,826
2018-08-02	1,867	1,887	1,846	1,851	76,400	1,851
2018-08-01	1,920	1,921	1,894	1,895	28,500	1,895
2018-07-31	1,889	1,916	1,880	1,902	38,200	1,902
2018-07-30	1,906	1,909	1,884	1,889	51,200	1,889
2018-07-27	1,918	1,924	1,905	1,909	31,100	1,909
2018-07-26	1,935	1,935	1,910	1,915	46,600	1,915
2018-07-25	1,970	1,974	1,941	1,941	26,300	1,941
2018-07-24	1,905	1,954	1,905	1,939	30,000	1,939
2018-07-23	1,931	1,931	1,906	1,906	31,300	1,906
2018-07-20	1,952	1,957	1,930	1,940	30,400	1,940
2018-07-19	1,961	1,964	1,936	1,953	35,100	1,953
2018-07-18	2,003	2,008	1,962	1,965	38,600	1,965
2018-07-17	1,995	2,008	1,975	1,991	26,600	1,991
2018-07-13	1,964	1,993	1,949	1,986	38,800	1,986
2018-07-12	1,980	1,987	1,945	1,950	49,400	1,950
2018-07-11	2,009	2,009	1,968	1,985	27,200	1,985
2018-07-10	2,063	2,063	2,008	2,009	47,000	2,009
2018-07-09	1,923	2,013	1,923	2,013	64,800	2,013
2018-07-06	1,881	1,923	1,881	1,910	45,400	1,910
2018-07-05	1,940	1,953	1,860	1,882	90,400	1,882
2018-07-04	1,974	1,979	1,931	1,947	57,800	1,947
2018-07-03	2,047	2,048	1,966	1,979	76,900	1,979
2018-07-02	2,043	2,095	2,036	2,054	46,600	2,054
2018-06-29	2,071	2,080	2,015	2,052	33,200	2,052
2018-06-28	2,015	2,088	1,991	2,062	101,900	2,062
2018-06-27	2,052	2,052	2,011	2,016	46,700	2,016
2018-06-26	2,070	2,082	2,050	2,052	43,600	2,052
2018-06-25	2,117	2,118	2,075	2,088	36,300	2,088
2018-06-22	2,090	2,090	2,062	2,074	53,400	2,074
2018-06-21	2,135	2,140	2,101	2,107	32,200	2,107
2018-06-20	2,121	2,140	2,080	2,135	56,600	2,135
2018-06-19	2,200	2,200	2,115	2,138	82,600	2,138
2018-06-18	2,205	2,207	2,160	2,200	106,500	2,200
2018-06-15	2,213	2,216	2,126	2,142	137,200	2,142
2018-06-14	2,229	2,242	2,207	2,207	58,900	2,207
2018-06-13	2,220	2,246	2,207	2,235	60,000	2,235
2018-06-12	2,236	2,236	2,211	2,220	50,400	2,220
2018-06-11	2,245	2,275	2,225	2,228	53,000	2,228
2018-06-08	2,238	2,260	2,220	2,256	70,300	2,256
2018-06-07	2,245	2,270	2,230	2,238	83,600	2,238
2018-06-06	2,203	2,265	2,171	2,244	123,400	2,244
2018-06-05	2,267	2,268	2,173	2,185	127,600	2,185
2018-06-04	2,213	2,267	2,208	2,253	109,300	2,253
2018-06-01	2,140	2,208	2,138	2,194	83,500	2,194
2018-05-31	2,129	2,146	2,107	2,136	49,100	2,136
2018-05-30	2,099	2,118	2,074	2,116	64,400	2,116
2018-05-29	2,150	2,170	2,120	2,122	65,200	2,122
2018-05-28	2,184	2,197	2,140	2,142	54,600	2,142
2018-05-25	2,163	2,209	2,153	2,181	47,400	2,181
2018-05-24	2,228	2,240	2,159	2,166	154,600	2,166
2018-05-23	2,269	2,289	2,233	2,262	109,500	2,262
2018-05-22	2,267	2,310	2,255	2,290	117,700	2,290
2018-05-21	2,294	2,294	2,232	2,256	174,800	2,256
2018-05-18	2,288	2,300	2,259	2,291	99,100	2,291
2018-05-17	2,228	2,310	2,210	2,288	265,100	2,288
2018-05-16	2,236	2,236	2,204	2,210	93,900	2,210
2018-05-15	2,203	2,249	2,184	2,236	134,500	2,236
2018-05-14	2,185	2,235	2,160	2,212	242,400	2,212
2018-05-11	2,137	2,183	2,126	2,169	144,800	2,169
2018-05-10	2,150	2,150	2,122	2,130	60,000	2,130
2018-05-09	2,157	2,196	2,123	2,144	298,000	2,144
2018-05-08	2,140	2,149	2,068	2,104	143,500	2,104
2018-05-07	2,137	2,142	2,091	2,136	104,600	2,136
2018-05-02	2,050	2,147	2,050	2,140	205,900	2,140
2018-05-01	2,000	2,045	2,000	2,043	97,400	2,043
2018-04-27	1,998	2,001	1,982	1,995	65,400	1,995
2018-04-26	2,002	2,008	1,996	1,998	40,400	1,998
2018-04-25	1,998	2,008	1,996	2,000	60,300	2,000
2018-04-24	2,025	2,025	1,995	2,003	63,800	2,003
2018-04-23	2,016	2,045	2,010	2,025	45,500	2,025
2018-04-20	2,038	2,045	2,006	2,019	103,000	2,019
2018-04-19	2,048	2,075	2,024	2,049	38,600	2,049
2018-04-18	1,993	2,044	1,990	2,040	38,800	2,040
2018-04-17	1,987	2,010	1,963	1,990	51,700	1,990
2018-04-16	2,056	2,072	1,980	1,981	115,000	1,981
2018-04-13	2,063	2,075	2,043	2,070	41,400	2,070
2018-04-12	2,080	2,083	2,037	2,040	61,200	2,040
2018-04-11	2,069	2,089	2,062	2,080	91,200	2,080
2018-04-10	2,050	2,073	2,050	2,061	54,100	2,061
2018-04-09	2,040	2,075	2,025	2,040	56,400	2,040
2018-04-06	2,058	2,060	2,030	2,039	37,000	2,039
2018-04-05	2,046	2,060	2,035	2,047	34,200	2,047
2018-04-04	2,070	2,076	2,034	2,037	113,500	2,037
2018-04-03	2,000	2,070	2,000	2,059	72,900	2,059
2018-03-30	1,988	2,000	1,970	1,975	55,900	1,975
2018-03-29	1,993	2,002	1,930	1,973	54,300	1,973
2018-03-28	1,979	2,000	1,974	1,989	30,400	1,989
2018-03-27	2,000	2,004	1,976	1,993	39,400	1,993
2018-03-26	1,950	1,992	1,942	1,984	30,000	1,984
2018-03-23	1,991	1,999	1,966	1,972	77,200	1,972
2018-03-22	2,005	2,022	2,001	2,007	32,000	2,007
2018-03-20	1,990	2,022	1,982	2,002	197,000	2,002
2018-03-19	2,135	2,140	2,100	2,100	43,100	2,100
2018-03-16	2,131	2,158	2,123	2,142	45,400	2,142
2018-03-15	2,200	2,200	2,100	2,135	151,900	2,135
2018-03-14	2,179	2,285	2,150	2,268	29,400	2,268
2018-03-13	2,143	2,179	2,065	2,174	66,200	2,174
2018-03-12	2,155	2,155	2,085	2,143	35,800	2,143
2018-03-09	2,260	2,260	2,132	2,147	31,100	2,147
2018-03-08	2,237	2,269	2,205	2,225	5,100	2,225
2018-03-07	2,241	2,258	2,203	2,214	10,300	2,214
2018-03-06	2,290	2,347	2,231	2,241	20,300	2,241
2018-03-05	2,262	2,268	2,236	2,243	21,800	2,243
2018-03-02	2,307	2,349	2,285	2,290	30,700	2,290
2018-03-01	2,386	2,391	2,356	2,366	10,300	2,366
2018-02-28	2,306	2,426	2,306	2,421	29,100	2,421
2018-02-27	2,358	2,358	2,312	2,320	38,800	2,320
2018-02-26	2,399	2,399	2,350	2,365	29,800	2,365
2018-02-23	2,406	2,408	2,391	2,399	16,400	2,399
2018-02-22	2,462	2,475	2,425	2,425	12,900	2,425
2018-02-21	2,487	2,514	2,461	2,481	43,500	2,481
2018-02-20	2,439	2,494	2,408	2,475	13,300	2,475
2018-02-19	2,395	2,450	2,395	2,447	17,300	2,447
2018-02-16	2,351	2,422	2,347	2,380	33,900	2,380
2018-02-15	2,308	2,359	2,267	2,351	17,300	2,351
2018-02-14	2,305	2,359	2,305	2,315	22,100	2,315
2018-02-13	2,260	2,328	2,253	2,297	25,200	2,297
2018-02-09	2,276	2,276	2,166	2,249	76,600	2,249
2018-02-08	2,276	2,345	2,276	2,303	22,300	2,303
2018-02-07	2,461	2,461	2,293	2,309	36,600	2,309
2018-02-06	2,212	2,332	2,211	2,249	67,000	2,249
2018-02-05	2,384	2,455	2,381	2,404	38,100	2,404
2018-02-02	2,455	2,460	2,417	2,434	25,200	2,434
2018-02-01	2,443	2,498	2,443	2,477	23,700	2,477
2018-01-31	2,417	2,466	2,409	2,440	21,600	2,440
2018-01-30	2,470	2,473	2,409	2,440	24,000	2,440
2018-01-29	2,453	2,485	2,453	2,475	16,600	2,475
2018-01-26	2,470	2,480	2,453	2,461	7,600	2,461
2018-01-25	2,470	2,490	2,455	2,470	13,800	2,470
2018-01-24	2,469	2,510	2,462	2,482	18,200	2,482
2018-01-23	2,490	2,500	2,463	2,467	15,200	2,467
2018-01-22	2,499	2,515	2,451	2,466	30,700	2,466
2018-01-19	2,428	2,514	2,403	2,509	78,900	2,509
2018-01-18	2,384	2,432	2,381	2,400	62,200	2,400
2018-01-17	2,400	2,415	2,366	2,373	56,800	2,373
2018-01-16	2,310	2,395	2,306	2,388	71,200	2,388
2018-01-15	2,323	2,333	2,289	2,304	28,300	2,304
2018-01-12	2,226	2,320	2,226	2,312	54,500	2,312
2018-01-11	2,208	2,260	2,206	2,221	19,300	2,221
2018-01-10	2,257	2,257	2,204	2,218	44,500	2,218
2018-01-09	2,282	2,294	2,258	2,259	27,300	2,259
2018-01-05	2,310	2,310	2,279	2,287	21,100	2,287
2018-01-04	2,322	2,322	2,271	2,281	24,800	2,281

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