4998 フマキラー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,130	1,136	1,119	1,136	21,700	1,136
2019-12-27	1,120	1,149	1,114	1,130	39,400	1,130
2019-12-26	1,097	1,128	1,095	1,113	40,000	1,113
2019-12-25	1,112	1,112	1,095	1,098	40,500	1,098
2019-12-24	1,128	1,130	1,115	1,117	49,500	1,117
2019-12-23	1,139	1,139	1,122	1,128	60,100	1,128
2019-12-20	1,141	1,150	1,137	1,137	21,400	1,137
2019-12-19	1,143	1,153	1,140	1,143	28,700	1,143
2019-12-18	1,153	1,155	1,142	1,142	26,600	1,142
2019-12-17	1,137	1,159	1,137	1,153	28,700	1,153
2019-12-16	1,132	1,145	1,132	1,133	26,200	1,133
2019-12-13	1,128	1,135	1,125	1,131	27,100	1,131
2019-12-12	1,141	1,149	1,124	1,125	80,200	1,125
2019-12-11	1,140	1,147	1,138	1,145	40,500	1,145
2019-12-10	1,133	1,149	1,118	1,143	104,300	1,143
2019-12-09	1,170	1,170	1,152	1,162	35,300	1,162
2019-12-06	1,184	1,196	1,165	1,170	23,900	1,170
2019-12-05	1,188	1,196	1,178	1,188	35,400	1,188
2019-12-04	1,200	1,202	1,177	1,190	36,500	1,190
2019-12-03	1,198	1,205	1,174	1,205	33,800	1,205
2019-12-02	1,215	1,223	1,195	1,200	50,300	1,200
2019-11-29	1,165	1,231	1,162	1,223	142,400	1,223
2019-11-28	1,169	1,169	1,155	1,162	19,400	1,162
2019-11-27	1,171	1,171	1,161	1,169	17,400	1,169
2019-11-26	1,179	1,179	1,149	1,171	31,500	1,171
2019-11-25	1,170	1,176	1,160	1,171	19,900	1,171
2019-11-22	1,169	1,184	1,161	1,163	24,600	1,163
2019-11-21	1,150	1,163	1,150	1,161	23,700	1,161
2019-11-20	1,170	1,171	1,151	1,161	18,400	1,161
2019-11-19	1,174	1,182	1,155	1,169	32,500	1,169
2019-11-18	1,177	1,177	1,162	1,174	12,100	1,174
2019-11-15	1,155	1,186	1,150	1,170	36,000	1,170
2019-11-14	1,182	1,189	1,147	1,156	56,200	1,156
2019-11-13	1,208	1,208	1,179	1,195	21,300	1,195
2019-11-12	1,199	1,208	1,188	1,208	25,800	1,208
2019-11-11	1,158	1,197	1,138	1,187	47,600	1,187
2019-11-08	1,209	1,209	1,178	1,188	37,200	1,188
2019-11-07	1,215	1,218	1,202	1,207	17,900	1,207
2019-11-06	1,218	1,218	1,208	1,211	17,400	1,211
2019-11-05	1,213	1,220	1,205	1,212	21,300	1,212
2019-11-01	1,204	1,214	1,197	1,211	18,300	1,211
2019-10-31	1,210	1,212	1,191	1,202	23,600	1,202
2019-10-30	1,196	1,203	1,171	1,197	50,000	1,197
2019-10-29	1,203	1,237	1,200	1,201	52,000	1,201
2019-10-28	1,284	1,284	1,220	1,222	45,500	1,222
2019-10-25	1,289	1,289	1,252	1,269	68,400	1,269
2019-10-24	1,242	1,290	1,232	1,274	184,300	1,274
2019-10-23	1,239	1,261	1,192	1,212	162,000	1,212
2019-10-21	1,148	1,235	1,129	1,230	219,400	1,230
2019-10-18	1,101	1,139	1,099	1,135	82,100	1,135
2019-10-17	1,097	1,148	1,081	1,098	175,400	1,098
2019-10-16	1,064	1,065	1,049	1,062	15,400	1,062
2019-10-15	1,061	1,064	1,054	1,064	21,300	1,064
2019-10-11	1,047	1,049	1,038	1,043	12,900	1,043
2019-10-10	1,046	1,053	1,042	1,048	11,600	1,048
2019-10-09	1,049	1,055	1,046	1,049	6,900	1,049
2019-10-08	1,048	1,058	1,042	1,053	14,500	1,053
2019-10-07	1,054	1,059	1,046	1,048	4,900	1,048
2019-10-04	1,052	1,054	1,045	1,054	15,700	1,054
2019-10-03	1,042	1,051	1,041	1,045	12,400	1,045
2019-10-02	1,054	1,062	1,042	1,062	15,300	1,062
2019-10-01	1,050	1,056	1,040	1,055	16,300	1,055
2019-09-30	1,069	1,071	1,043	1,050	28,300	1,050
2019-09-27	1,092	1,092	1,056	1,073	27,300	1,073
2019-09-26	1,093	1,106	1,088	1,090	25,100	1,090
2019-09-25	1,122	1,122	1,086	1,088	23,500	1,088
2019-09-24	1,095	1,130	1,095	1,127	30,300	1,127
2019-09-20	1,093	1,110	1,090	1,091	26,200	1,091
2019-09-19	1,070	1,095	1,070	1,093	36,100	1,093
2019-09-18	1,082	1,082	1,065	1,074	18,500	1,074
2019-09-17	1,077	1,084	1,069	1,082	16,400	1,082
2019-09-13	1,082	1,087	1,078	1,084	14,700	1,084
2019-09-12	1,091	1,097	1,081	1,082	16,600	1,082
2019-09-11	1,080	1,088	1,077	1,084	24,200	1,084
2019-09-10	1,075	1,085	1,072	1,078	16,500	1,078
2019-09-09	1,060	1,075	1,055	1,072	15,800	1,072
2019-09-06	1,078	1,078	1,060	1,061	15,200	1,061
2019-09-05	1,083	1,088	1,072	1,072	14,400	1,072
2019-09-04	1,080	1,085	1,068	1,072	9,600	1,072
2019-09-03	1,065	1,080	1,060	1,080	6,400	1,080
2019-09-02	1,085	1,085	1,061	1,075	21,300	1,075
2019-08-30	1,061	1,092	1,057	1,086	45,100	1,086
2019-08-29	1,040	1,054	1,040	1,050	21,600	1,050
2019-08-28	1,015	1,047	1,015	1,031	20,100	1,031
2019-08-27	1,033	1,045	1,010	1,013	54,300	1,013
2019-08-26	1,015	1,025	1,010	1,024	41,400	1,024
2019-08-23	1,067	1,067	1,046	1,047	45,400	1,047
2019-08-22	1,080	1,080	1,059	1,067	25,800	1,067
2019-08-21	1,079	1,079	1,060	1,074	30,100	1,074
2019-08-20	1,100	1,109	1,089	1,096	22,100	1,096
2019-08-19	1,118	1,118	1,074	1,085	43,800	1,085
2019-08-16	1,133	1,134	1,098	1,100	67,300	1,100
2019-08-15	1,155	1,157	1,123	1,133	43,500	1,133
2019-08-14	1,163	1,184	1,143	1,170	72,500	1,170
2019-08-13	1,130	1,150	1,123	1,123	85,500	1,123
2019-08-09	1,310	1,335	1,120	1,125	188,600	1,125
2019-08-08	1,279	1,305	1,270	1,294	20,900	1,294
2019-08-07	1,250	1,295	1,246	1,295	38,700	1,295
2019-08-06	1,200	1,249	1,180	1,247	38,400	1,247
2019-08-05	1,298	1,300	1,212	1,228	64,000	1,228
2019-08-02	1,310	1,322	1,283	1,299	23,700	1,299
2019-08-01	1,300	1,325	1,287	1,325	32,200	1,325
2019-07-31	1,281	1,300	1,281	1,300	14,300	1,300
2019-07-30	1,293	1,300	1,274	1,276	33,500	1,276
2019-07-29	1,308	1,311	1,296	1,299	25,600	1,299
2019-07-26	1,318	1,318	1,300	1,310	20,700	1,310
2019-07-25	1,321	1,322	1,305	1,314	27,800	1,314
2019-07-24	1,350	1,350	1,319	1,319	28,300	1,319
2019-07-23	1,356	1,363	1,341	1,348	19,000	1,348
2019-07-22	1,394	1,394	1,355	1,355	22,900	1,355
2019-07-19	1,400	1,410	1,351	1,398	65,600	1,398
2019-07-18	1,369	1,407	1,336	1,397	88,000	1,397
2019-07-17	1,338	1,393	1,329	1,382	45,700	1,382
2019-07-16	1,320	1,344	1,320	1,338	17,800	1,338
2019-07-12	1,338	1,341	1,323	1,339	10,500	1,339
2019-07-11	1,333	1,338	1,327	1,335	14,000	1,335
2019-07-10	1,372	1,372	1,342	1,343	23,600	1,343
2019-07-09	1,385	1,390	1,371	1,374	21,100	1,374
2019-07-08	1,380	1,391	1,371	1,388	31,800	1,388
2019-07-05	1,346	1,379	1,345	1,375	22,900	1,375
2019-07-04	1,356	1,357	1,339	1,349	13,000	1,349
2019-07-03	1,355	1,364	1,343	1,357	14,200	1,357
2019-07-02	1,366	1,376	1,342	1,355	21,700	1,355
2019-07-01	1,398	1,398	1,351	1,366	22,800	1,366
2019-06-28	1,393	1,398	1,371	1,371	20,500	1,371
2019-06-27	1,365	1,414	1,347	1,383	44,000	1,383
2019-06-26	1,329	1,358	1,326	1,357	26,500	1,357
2019-06-25	1,336	1,336	1,319	1,329	12,900	1,329
2019-06-24	1,305	1,338	1,305	1,326	34,100	1,326
2019-06-21	1,310	1,311	1,299	1,305	15,800	1,305
2019-06-20	1,311	1,316	1,286	1,300	24,000	1,300
2019-06-19	1,313	1,340	1,312	1,316	30,600	1,316
2019-06-18	1,325	1,325	1,294	1,300	32,700	1,300
2019-06-17	1,366	1,388	1,328	1,333	48,500	1,333
2019-06-14	1,333	1,350	1,318	1,326	27,300	1,326
2019-06-13	1,326	1,344	1,308	1,333	46,200	1,333
2019-06-12	1,278	1,319	1,257	1,296	36,400	1,296
2019-06-11	1,262	1,302	1,235	1,266	43,900	1,266
2019-06-10	1,307	1,307	1,252	1,253	50,800	1,253
2019-06-07	1,329	1,329	1,294	1,296	26,400	1,296
2019-06-06	1,352	1,356	1,315	1,318	32,200	1,318
2019-06-05	1,348	1,368	1,339	1,352	23,800	1,352
2019-06-04	1,329	1,368	1,308	1,320	13,400	1,320
2019-06-03	1,375	1,379	1,317	1,318	37,700	1,318
2019-05-31	1,360	1,388	1,354	1,380	47,000	1,380
2019-05-30	1,300	1,356	1,299	1,356	31,500	1,356
2019-05-29	1,293	1,314	1,275	1,314	19,000	1,314
2019-05-28	1,293	1,300	1,280	1,300	19,500	1,300
2019-05-27	1,293	1,293	1,273	1,287	18,500	1,287
2019-05-24	1,234	1,269	1,230	1,269	21,200	1,269
2019-05-23	1,245	1,245	1,220	1,241	14,600	1,241
2019-05-22	1,235	1,259	1,217	1,245	24,300	1,245
2019-05-21	1,215	1,226	1,203	1,220	19,500	1,220
2019-05-20	1,232	1,246	1,211	1,215	24,400	1,215
2019-05-17	1,231	1,235	1,215	1,230	16,600	1,230
2019-05-16	1,231	1,254	1,211	1,216	30,900	1,216
2019-05-15	1,221	1,233	1,191	1,220	40,900	1,220
2019-05-14	1,204	1,290	1,186	1,219	102,300	1,219
2019-05-13	1,403	1,464	1,235	1,250	174,700	1,250
2019-05-10	1,370	1,410	1,361	1,403	46,300	1,403
2019-05-09	1,389	1,424	1,357	1,400	68,800	1,400
2019-05-08	1,452	1,452	1,400	1,412	28,900	1,412
2019-05-07	1,443	1,480	1,434	1,466	24,300	1,466
2019-04-26	1,451	1,468	1,429	1,464	22,300	1,464
2019-04-25	1,433	1,463	1,412	1,459	37,100	1,459
2019-04-24	1,428	1,428	1,410	1,426	17,000	1,426
2019-04-23	1,433	1,433	1,406	1,411	21,500	1,411
2019-04-22	1,449	1,453	1,424	1,433	14,300	1,433
2019-04-19	1,465	1,468	1,434	1,447	29,100	1,447
2019-04-18	1,468	1,468	1,430	1,448	20,600	1,448
2019-04-17	1,481	1,481	1,460	1,468	28,600	1,468
2019-04-16	1,469	1,474	1,455	1,457	11,300	1,457
2019-04-15	1,423	1,470	1,423	1,469	15,900	1,469
2019-04-12	1,418	1,439	1,407	1,426	15,100	1,426
2019-04-11	1,450	1,458	1,415	1,432	30,700	1,432
2019-04-10	1,465	1,491	1,438	1,453	37,700	1,453
2019-04-09	1,503	1,503	1,452	1,484	42,300	1,484
2019-04-08	1,513	1,537	1,481	1,503	46,400	1,503
2019-04-05	1,469	1,513	1,469	1,504	49,000	1,504
2019-04-04	1,463	1,487	1,461	1,475	28,100	1,475
2019-04-03	1,467	1,476	1,454	1,461	34,400	1,461
2019-04-02	1,467	1,480	1,431	1,474	28,600	1,474
2019-04-01	1,450	1,488	1,450	1,463	41,600	1,463
2019-03-29	1,397	1,440	1,397	1,437	38,500	1,437
2019-03-28	1,381	1,394	1,364	1,386	14,400	1,386
2019-03-27	1,355	1,416	1,351	1,404	33,800	1,404
2019-03-26	1,378	1,396	1,361	1,396	38,100	1,396
2019-03-25	1,351	1,380	1,342	1,364	33,200	1,364
2019-03-22	1,342	1,367	1,341	1,365	32,800	1,365
2019-03-20	1,303	1,330	1,300	1,330	20,000	1,330
2019-03-19	1,326	1,342	1,301	1,303	32,200	1,303
2019-03-18	1,345	1,394	1,331	1,334	41,000	1,334
2019-03-15	1,355	1,372	1,347	1,352	18,000	1,352
2019-03-14	1,372	1,372	1,350	1,354	17,000	1,354
2019-03-13	1,380	1,380	1,338	1,358	25,700	1,358
2019-03-12	1,384	1,420	1,384	1,393	31,200	1,393
2019-03-11	1,340	1,394	1,332	1,384	36,600	1,384
2019-03-08	1,355	1,359	1,320	1,329	50,400	1,329
2019-03-07	1,344	1,385	1,331	1,385	36,500	1,385
2019-03-06	1,318	1,354	1,314	1,345	24,100	1,345
2019-03-05	1,322	1,325	1,310	1,317	31,200	1,317
2019-03-04	1,325	1,360	1,324	1,336	29,200	1,336
2019-03-01	1,370	1,370	1,300	1,325	46,500	1,325
2019-02-28	1,372	1,372	1,342	1,351	37,400	1,351
2019-02-27	1,358	1,382	1,358	1,382	22,400	1,382
2019-02-26	1,346	1,378	1,338	1,363	29,500	1,363
2019-02-25	1,357	1,377	1,338	1,354	29,000	1,354
2019-02-22	1,307	1,369	1,291	1,356	38,300	1,356
2019-02-21	1,293	1,337	1,293	1,309	32,900	1,309
2019-02-20	1,262	1,299	1,261	1,292	30,000	1,292
2019-02-19	1,278	1,278	1,260	1,260	18,500	1,260
2019-02-18	1,266	1,300	1,263	1,281	26,100	1,281
2019-02-15	1,293	1,295	1,253	1,258	37,500	1,258
2019-02-14	1,317	1,332	1,284	1,310	38,800	1,310
2019-02-13	1,240	1,322	1,216	1,310	81,800	1,310
2019-02-12	1,215	1,250	1,195	1,248	78,800	1,248
2019-02-08	1,142	1,190	1,142	1,185	46,000	1,185
2019-02-07	1,180	1,185	1,155	1,167	27,800	1,167
2019-02-06	1,199	1,199	1,175	1,180	30,900	1,180
2019-02-05	1,190	1,211	1,182	1,192	20,100	1,192
2019-02-04	1,164	1,184	1,163	1,181	7,200	1,181
2019-02-01	1,185	1,185	1,162	1,165	24,400	1,165
2019-01-31	1,160	1,198	1,159	1,188	45,100	1,188
2019-01-30	1,149	1,163	1,145	1,147	19,600	1,147
2019-01-29	1,136	1,166	1,128	1,149	49,400	1,149
2019-01-28	1,135	1,137	1,126	1,126	18,100	1,126
2019-01-25	1,127	1,138	1,125	1,128	23,800	1,128
2019-01-24	1,135	1,135	1,126	1,127	23,000	1,127
2019-01-23	1,117	1,141	1,114	1,137	23,900	1,137
2019-01-22	1,155	1,173	1,138	1,139	21,300	1,139
2019-01-21	1,133	1,168	1,126	1,152	50,100	1,152
2019-01-18	1,101	1,146	1,101	1,114	31,700	1,114
2019-01-17	1,106	1,121	1,097	1,100	32,500	1,100
2019-01-16	1,091	1,110	1,090	1,101	13,600	1,101
2019-01-15	1,083	1,099	1,070	1,088	32,600	1,088
2019-01-11	1,120	1,121	1,077	1,084	48,200	1,084
2019-01-10	1,161	1,172	1,119	1,121	33,500	1,121
2019-01-09	1,160	1,187	1,156	1,168	15,400	1,168
2019-01-08	1,125	1,159	1,125	1,155	20,400	1,155
2019-01-07	1,124	1,144	1,115	1,133	29,300	1,133
2019-01-04	1,126	1,126	1,066	1,102	39,000	1,102

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