1. HOME >
  2. 株価時系列 >
  3. 4998 >
  4. 2020年

4998 フマキラー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6171,6361,5971,62860,9001,628
2020-12-291,6021,6271,5871,61543,2001,615
2020-12-281,5841,6401,5801,596110,4001,596
2020-12-251,5911,6101,5751,58434,7001,584
2020-12-241,5841,6031,5711,57846,2001,578
2020-12-231,6091,6271,5741,57950,0001,579
2020-12-221,6391,6391,5881,60974,8001,609
2020-12-211,6641,6801,6101,63478,0001,634
2020-12-181,6561,7261,6471,664182,2001,664
2020-12-171,6501,6581,6231,65692,4001,656
2020-12-161,6151,6481,6001,645185,2001,645
2020-12-151,5601,5991,5551,599251,3001,599
2020-12-141,5351,5481,5251,53562,0001,535
2020-12-111,5391,5531,5141,52639,1001,526
2020-12-101,5101,5441,4971,53982,0001,539
2020-12-091,5071,5121,4971,50329,4001,503
2020-12-081,4861,5081,4751,50882,2001,508
2020-12-071,5101,5231,4901,50070,6001,500
2020-12-041,5021,5081,4861,50878,2001,508
2020-12-031,5001,5111,4941,50854,0001,508
2020-12-021,5081,5141,4951,51146,8001,511
2020-12-011,5101,5131,4911,50555,2001,505
2020-11-301,5231,5421,4911,49691,9001,496
2020-11-271,5301,5341,5141,52469,1001,524
2020-11-261,5301,5431,5241,53033,4001,530
2020-11-251,5481,5561,5301,53859,8001,538
2020-11-241,5401,5551,5301,54574,3001,545
2020-11-201,4901,5451,4871,539100,9001,539
2020-11-191,5391,5401,4881,495127,4001,495
2020-11-181,5201,5551,5201,521134,7001,521
2020-11-171,5631,5691,4831,504194,1001,504
2020-11-161,6001,6271,5491,569228,4001,569
2020-11-131,5991,6121,5711,595191,9001,595
2020-11-121,5981,6041,5671,604110,7001,604
2020-11-111,5691,5891,5501,58891,9001,588
2020-11-101,6271,6301,5411,550194,1001,550
2020-11-091,5991,6331,5981,629138,3001,629
2020-11-061,5591,5671,5351,55984,3001,559
2020-11-051,5591,5591,5311,54266,8001,542
2020-11-041,5411,5761,5351,57155,8001,571
2020-11-021,5701,5731,5181,52456,6001,524
2020-10-301,5791,5831,5481,55744,1001,557
2020-10-291,5401,5791,5361,57971,4001,579
2020-10-281,5641,5811,5461,56978,0001,569
2020-10-271,5981,6001,5601,59464,1001,594
2020-10-261,6351,6391,6051,60547,8001,605
2020-10-231,6351,6351,6021,63164,2001,631
2020-10-221,7021,7021,6061,607232,6001,607
2020-10-211,7021,7281,7021,72081,3001,720
2020-10-201,6731,7071,6711,70772,3001,707
2020-10-191,6721,6931,6641,68757,1001,687
2020-10-161,6801,7031,6671,67270,6001,672
2020-10-151,7191,7191,6711,68067,3001,680
2020-10-141,6911,7181,6871,71550,6001,715
2020-10-131,7161,7201,6921,69663,0001,696
2020-10-121,7311,7501,6961,71473,9001,714
2020-10-091,7171,7301,7021,73078,0001,730
2020-10-081,7151,7291,7001,70156,0001,701
2020-10-071,6811,6981,6791,69339,0001,693
2020-10-061,6761,7011,6711,69547,5001,695
2020-10-051,6901,6931,6611,66942,4001,669
2020-10-021,7341,7341,6331,657116,3001,657
2020-09-301,7111,7421,7101,71068,3001,710
2020-09-291,6921,7171,6761,70562,2001,705
2020-09-281,7151,7171,6721,69074,3001,690
2020-09-251,6801,7051,6801,70567,2001,705
2020-09-241,7091,7151,6701,67890,1001,678
2020-09-231,7451,7451,7011,71594,0001,715
2020-09-181,7861,7881,7551,75567,1001,755
2020-09-171,7841,7971,7581,76584,0001,765
2020-09-161,7851,7861,7721,77236,7001,772
2020-09-151,7741,7901,7621,78550,2001,785
2020-09-141,7921,7991,7641,76469,0001,764
2020-09-111,7731,7891,7651,78964,4001,789
2020-09-101,8031,8081,7661,77380,4001,773
2020-09-091,7951,8001,7631,77994,0001,779
2020-09-081,8071,8231,7951,82261,4001,822
2020-09-071,8851,8851,8111,81896,8001,818
2020-09-041,8721,8941,8701,87999,4001,879
2020-09-031,9351,9751,9221,936209,9001,936
2020-09-021,8611,9421,8551,918279,9001,918
2020-09-011,8491,8561,8351,83656,5001,836
2020-08-311,8931,8961,8611,86968,5001,869
2020-08-281,8831,8941,8501,866136,7001,866
2020-08-271,9001,9001,8791,89356,1001,893
2020-08-261,9201,9201,8841,89181,0001,891
2020-08-251,9001,9271,8931,912117,4001,912
2020-08-241,8901,9441,8701,916302,4001,916
2020-08-211,8101,8551,7831,832277,1001,832
2020-08-201,7711,7811,7541,75563,7001,755
2020-08-191,7931,7951,7551,78490,3001,784
2020-08-181,8261,8341,7701,793117,3001,793
2020-08-171,8601,9091,8241,824131,9001,824
2020-08-141,8201,8521,8051,83677,8001,836
2020-08-131,8241,8271,8031,81580,3001,815
2020-08-121,8081,8481,7901,824165,6001,824
2020-08-111,8391,8801,7701,844315,3001,844
2020-08-071,9881,9921,8301,959360,1001,959
2020-08-061,9151,9601,9011,959241,4001,959
2020-08-051,8391,9081,8111,888175,6001,888
2020-08-041,7921,8251,7861,80197,1001,801
2020-08-031,7281,7791,7281,77166,0001,771
2020-07-311,7881,7881,6821,69088,8001,690
2020-07-301,7601,7891,7561,78947,8001,789
2020-07-291,7871,7921,7461,76446,3001,764
2020-07-281,8501,8501,7841,78763,7001,787
2020-07-271,7551,8341,7481,82592,8001,825
2020-07-221,7951,7981,7611,76654,6001,766
2020-07-211,7841,8101,7581,79659,5001,796
2020-07-201,8001,8091,7421,793106,6001,793
2020-07-171,8381,8471,8031,82252,7001,822
2020-07-161,8621,8621,8301,83069,0001,830
2020-07-151,8651,8861,8341,84487,6001,844
2020-07-141,8501,9151,8151,863147,0001,863
2020-07-131,8361,8671,8281,86396,0001,863
2020-07-101,8421,8761,8181,820100,0001,820
2020-07-091,8901,8901,8151,841117,9001,841
2020-07-081,9101,9151,8801,88261,4001,882
2020-07-071,8941,9121,8751,89093,7001,890
2020-07-061,9011,9351,8751,881100,4001,881
2020-07-031,8681,9161,8421,893107,4001,893
2020-07-021,9051,9141,8141,854222,2001,854
2020-07-012,0592,0601,8741,890410,5001,890
2020-06-301,9752,0741,9592,049592,2002,049
2020-06-291,8791,9551,8631,925234,6001,925
2020-06-261,8431,8591,8161,855122,4001,855
2020-06-251,8511,8531,8121,820169,4001,820
2020-06-241,9151,9151,8451,872152,0001,872
2020-06-231,8911,8961,8511,880127,0001,880
2020-06-221,8901,9301,8781,903100,0001,903
2020-06-191,9071,9351,8721,895119,4001,895
2020-06-181,9251,9291,8801,898267,5001,898
2020-06-171,8441,9701,8161,939347,6001,939
2020-06-161,8951,8951,8301,847236,6001,847
2020-06-151,9021,9201,7501,775685,5001,775
2020-06-121,7611,9801,7441,9291,312,1001,929
2020-06-111,9451,9591,8171,836638,5001,836
2020-06-101,8791,9691,8521,969690,5001,969
2020-06-091,8751,8881,8251,885616,3001,885
2020-06-081,8711,8951,8451,887672,9001,887
2020-06-051,8651,9101,8021,8501,076,7001,850
2020-06-041,9041,9321,8361,898705,5001,898
2020-06-031,8141,9051,8101,905594,7001,905
2020-06-021,7651,8091,7451,808371,4001,808
2020-06-011,7101,8271,7021,7481,149,3001,748
2020-05-291,6781,7341,6621,717808,2001,717
2020-05-281,6601,7051,6231,678712,2001,678
2020-05-271,5881,6741,5721,673964,5001,673
2020-05-261,5871,6181,5581,573768,3001,573
2020-05-251,5351,5891,4911,582350,4001,582
2020-05-221,5761,6201,5251,530323,4001,530
2020-05-211,6221,7431,5551,5811,886,7001,581
2020-05-201,4781,5491,4681,546229,1001,546
2020-05-191,4771,4781,4491,46574,3001,465
2020-05-181,4281,4801,4101,475111,4001,475
2020-05-151,4021,4331,3941,42595,4001,425
2020-05-141,4761,4951,3801,396319,8001,396
2020-05-131,3711,4191,3341,39187,8001,391
2020-05-121,3761,3901,3691,37433,6001,374
2020-05-111,3801,3931,3661,37754,6001,377
2020-05-081,3541,3781,3381,36964,1001,369
2020-05-071,3151,3491,3051,34948,2001,349
2020-05-011,3221,3251,3081,31232,8001,312
2020-04-301,3701,3701,3191,32744,8001,327
2020-04-281,3831,3831,3221,32853,0001,328
2020-04-271,3621,3821,3481,36141,1001,361
2020-04-241,3781,3801,3511,36833,7001,368
2020-04-231,3701,3801,3501,36754,0001,367
2020-04-221,3451,3451,2891,32043,7001,320
2020-04-211,3521,3981,3271,35270,4001,352
2020-04-201,3021,3541,2961,354104,0001,354
2020-04-171,2821,2941,2631,26927,4001,269
2020-04-161,2481,2841,2441,27735,9001,277
2020-04-151,2601,2631,2431,24416,0001,244
2020-04-141,2551,2601,2401,24713,6001,247
2020-04-131,2401,2551,2251,25128,4001,251
2020-04-101,2451,2621,2201,25625,1001,256
2020-04-091,2621,2721,2451,25332,9001,253
2020-04-081,2651,2761,2401,26227,0001,262
2020-04-071,2551,2761,2341,26345,8001,263
2020-04-061,1951,2551,1951,25533,9001,255
2020-04-031,2341,2631,1881,20836,5001,208
2020-04-021,1701,2351,1631,22334,5001,223
2020-04-011,2801,2801,1881,19060,6001,190
2020-03-311,3011,3101,2601,28131,7001,281
2020-03-301,2211,3051,2181,30166,4001,301
2020-03-271,2981,2981,2501,27991,2001,279
2020-03-261,2001,2641,1911,23947,1001,239
2020-03-251,2201,2241,1801,21748,3001,217
2020-03-241,1531,1621,1271,15255,9001,152
2020-03-231,1001,1361,0931,12350,6001,123
2020-03-191,1101,1601,0841,10050,2001,100
2020-03-181,1491,1701,1011,10946,0001,109
2020-03-171,0611,1291,0501,11477,5001,114
2020-03-161,0991,1501,0791,08077,3001,080
2020-03-131,0651,0891,0011,050114,6001,050
2020-03-121,1701,2061,1351,15592,5001,155
2020-03-111,2481,2741,1701,18995,1001,189
2020-03-101,1441,2271,1031,203134,0001,203
2020-03-091,2731,2751,1811,187100,0001,187
2020-03-061,2551,2941,2451,28648,3001,286
2020-03-051,3271,3301,2601,283103,2001,283
2020-03-041,2611,3421,2401,323115,5001,323
2020-03-031,3501,3501,2551,26169,6001,261
2020-03-021,2061,3441,2001,298110,6001,298
2020-02-281,2301,2721,1891,191120,4001,191
2020-02-271,3691,3861,3261,32671,5001,326
2020-02-261,3981,4091,3391,368114,1001,368
2020-02-251,3901,4311,3851,40689,1001,406
2020-02-211,4061,4371,4061,42047,1001,420
2020-02-201,4381,4381,3821,403109,6001,403
2020-02-191,4211,4601,4151,44979,9001,449
2020-02-181,5031,5071,4121,431218,2001,431
2020-02-171,4601,5261,4461,482383,2001,482
2020-02-141,3681,4231,3501,422205,5001,422
2020-02-131,3421,3691,3301,35049,8001,350
2020-02-121,3621,3821,3411,35085,5001,350
2020-02-101,3291,3881,3201,356139,3001,356
2020-02-071,3251,3351,2871,32984,3001,329
2020-02-061,3201,3341,3121,32566,7001,325
2020-02-051,2991,3261,2891,30978,3001,309
2020-02-041,3131,3131,2511,287141,9001,287
2020-02-031,3661,3671,3021,334194,7001,334
2020-01-311,3121,3631,2561,288222,2001,288
2020-01-301,3001,4131,2831,319451,1001,319
2020-01-291,2541,2951,2201,27386,3001,273
2020-01-281,3481,3491,2251,226175,7001,226
2020-01-271,2701,3471,2561,325241,2001,325
2020-01-241,2731,2731,2451,25136,8001,251
2020-01-231,2511,2751,2411,27367,1001,273
2020-01-221,2851,2851,2371,27089,8001,270
2020-01-211,2101,2821,2061,258152,7001,258
2020-01-201,2071,2101,2001,20714,0001,207
2020-01-171,2061,2101,1811,20429,3001,204
2020-01-161,1991,2241,1991,20631,5001,206
2020-01-151,1721,2141,1721,20248,2001,202
2020-01-141,1571,1721,1511,16830,6001,168
2020-01-101,1501,1631,1501,15721,5001,157
2020-01-091,1381,1631,1251,14532,8001,145
2020-01-081,1351,1351,1151,11927,8001,119
2020-01-071,1501,1531,1301,13144,7001,131
2020-01-061,1481,1481,1181,12623,6001,126

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