4998 フマキラー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,152	1,162	1,149	1,156	8,800	1,156
2021-12-29	1,119	1,163	1,119	1,162	22,400	1,162
2021-12-28	1,115	1,126	1,111	1,115	31,300	1,115
2021-12-27	1,138	1,144	1,113	1,115	33,500	1,115
2021-12-24	1,112	1,135	1,112	1,134	37,800	1,134
2021-12-23	1,107	1,118	1,100	1,101	20,600	1,101
2021-12-22	1,075	1,115	1,072	1,107	58,100	1,107
2021-12-21	1,079	1,079	1,071	1,072	23,400	1,072
2021-12-20	1,104	1,107	1,070	1,071	57,400	1,071
2021-12-17	1,110	1,118	1,107	1,107	17,600	1,107
2021-12-16	1,119	1,126	1,111	1,112	17,200	1,112
2021-12-15	1,116	1,131	1,104	1,113	29,000	1,113
2021-12-14	1,119	1,129	1,118	1,126	15,400	1,126
2021-12-13	1,134	1,135	1,121	1,126	15,500	1,126
2021-12-10	1,147	1,147	1,130	1,131	15,400	1,131
2021-12-09	1,164	1,165	1,148	1,148	18,100	1,148
2021-12-08	1,168	1,168	1,162	1,165	12,100	1,165
2021-12-07	1,141	1,162	1,141	1,160	22,600	1,160
2021-12-06	1,132	1,149	1,132	1,141	12,700	1,141
2021-12-03	1,124	1,144	1,124	1,132	27,400	1,132
2021-12-02	1,105	1,124	1,104	1,122	22,400	1,122
2021-12-01	1,113	1,132	1,107	1,111	36,500	1,111
2021-11-30	1,148	1,159	1,112	1,112	31,800	1,112
2021-11-29	1,166	1,170	1,145	1,147	33,000	1,147
2021-11-26	1,183	1,184	1,165	1,180	28,200	1,180
2021-11-25	1,211	1,211	1,191	1,191	11,100	1,191
2021-11-24	1,188	1,209	1,188	1,200	26,300	1,200
2021-11-22	1,182	1,192	1,172	1,186	18,900	1,186
2021-11-19	1,170	1,178	1,162	1,178	21,300	1,178
2021-11-18	1,172	1,176	1,165	1,172	19,600	1,172
2021-11-17	1,176	1,176	1,156	1,174	44,200	1,174
2021-11-16	1,202	1,204	1,176	1,177	64,300	1,177
2021-11-15	1,219	1,222	1,207	1,207	16,800	1,207
2021-11-12	1,208	1,230	1,204	1,221	28,700	1,221
2021-11-11	1,250	1,254	1,230	1,230	38,700	1,230
2021-11-10	1,260	1,264	1,251	1,255	16,900	1,255
2021-11-09	1,264	1,272	1,261	1,261	13,600	1,261
2021-11-08	1,268	1,268	1,261	1,264	11,300	1,264
2021-11-05	1,261	1,269	1,261	1,264	23,000	1,264
2021-11-04	1,265	1,273	1,264	1,265	17,100	1,265
2021-11-02	1,269	1,271	1,262	1,265	11,600	1,265
2021-11-01	1,274	1,278	1,263	1,268	12,800	1,268
2021-10-29	1,275	1,275	1,265	1,269	10,000	1,269
2021-10-28	1,264	1,279	1,264	1,275	13,900	1,275
2021-10-27	1,275	1,279	1,265	1,273	10,300	1,273
2021-10-26	1,268	1,272	1,266	1,272	4,800	1,272
2021-10-25	1,280	1,280	1,265	1,265	12,500	1,265
2021-10-22	1,282	1,291	1,274	1,282	10,600	1,282
2021-10-21	1,310	1,312	1,285	1,291	16,400	1,291
2021-10-20	1,322	1,324	1,314	1,314	20,500	1,314
2021-10-19	1,299	1,318	1,299	1,315	26,000	1,315
2021-10-18	1,281	1,299	1,280	1,299	19,400	1,299
2021-10-15	1,278	1,286	1,271	1,279	36,000	1,279
2021-10-14	1,280	1,280	1,261	1,269	39,400	1,269
2021-10-13	1,285	1,293	1,280	1,282	7,400	1,282
2021-10-12	1,300	1,300	1,283	1,293	18,100	1,293
2021-10-11	1,295	1,297	1,288	1,294	11,000	1,294
2021-10-08	1,278	1,291	1,278	1,290	12,500	1,290
2021-10-07	1,282	1,286	1,275	1,275	18,800	1,275
2021-10-06	1,298	1,301	1,281	1,281	23,400	1,281
2021-10-05	1,291	1,300	1,283	1,289	26,300	1,289
2021-10-04	1,297	1,307	1,287	1,304	23,000	1,304
2021-10-01	1,303	1,303	1,275	1,284	62,100	1,284
2021-09-30	1,315	1,316	1,300	1,306	20,500	1,306
2021-09-29	1,310	1,315	1,291	1,315	23,100	1,315
2021-09-28	1,300	1,310	1,295	1,310	28,300	1,310
2021-09-27	1,302	1,308	1,301	1,301	17,500	1,301
2021-09-24	1,312	1,318	1,300	1,304	25,800	1,304
2021-09-22	1,313	1,315	1,297	1,297	45,500	1,297
2021-09-21	1,320	1,325	1,306	1,320	31,800	1,320
2021-09-17	1,325	1,345	1,325	1,345	24,800	1,345
2021-09-16	1,345	1,345	1,323	1,335	25,700	1,335
2021-09-15	1,363	1,363	1,336	1,340	21,000	1,340
2021-09-14	1,356	1,369	1,356	1,365	27,400	1,365
2021-09-13	1,335	1,355	1,335	1,355	26,500	1,355
2021-09-10	1,325	1,338	1,318	1,335	30,200	1,335
2021-09-09	1,318	1,332	1,318	1,324	25,800	1,324
2021-09-08	1,328	1,335	1,318	1,324	32,900	1,324
2021-09-07	1,340	1,347	1,324	1,328	34,300	1,328
2021-09-06	1,354	1,358	1,334	1,335	35,000	1,335
2021-09-03	1,362	1,366	1,354	1,354	15,500	1,354
2021-09-02	1,360	1,367	1,359	1,362	20,400	1,362
2021-09-01	1,349	1,355	1,344	1,350	18,100	1,350
2021-08-31	1,327	1,348	1,323	1,345	17,800	1,345
2021-08-30	1,335	1,352	1,314	1,323	39,900	1,323
2021-08-27	1,333	1,340	1,331	1,333	10,600	1,333
2021-08-26	1,335	1,344	1,335	1,339	10,900	1,339
2021-08-25	1,340	1,340	1,332	1,334	12,300	1,334
2021-08-24	1,319	1,339	1,312	1,324	32,000	1,324
2021-08-23	1,295	1,334	1,295	1,319	32,500	1,319
2021-08-20	1,291	1,302	1,282	1,283	37,100	1,283
2021-08-19	1,306	1,310	1,292	1,295	33,300	1,295
2021-08-18	1,314	1,330	1,300	1,306	35,500	1,306
2021-08-17	1,340	1,345	1,310	1,314	37,700	1,314
2021-08-16	1,364	1,369	1,341	1,344	43,400	1,344
2021-08-13	1,384	1,385	1,372	1,374	22,500	1,374
2021-08-12	1,386	1,395	1,382	1,385	19,200	1,385
2021-08-11	1,380	1,392	1,380	1,387	16,700	1,387
2021-08-10	1,380	1,385	1,365	1,376	26,800	1,376
2021-08-06	1,403	1,411	1,362	1,371	57,000	1,371
2021-08-05	1,405	1,415	1,402	1,402	23,300	1,402
2021-08-04	1,421	1,421	1,410	1,410	12,200	1,410
2021-08-03	1,415	1,426	1,412	1,421	16,100	1,421
2021-08-02	1,415	1,419	1,406	1,415	15,000	1,415
2021-07-30	1,423	1,423	1,400	1,402	27,800	1,402
2021-07-29	1,426	1,432	1,422	1,423	6,000	1,423
2021-07-28	1,419	1,438	1,419	1,426	13,600	1,426
2021-07-27	1,428	1,429	1,422	1,426	11,400	1,426
2021-07-26	1,428	1,430	1,416	1,423	15,000	1,423
2021-07-21	1,436	1,436	1,410	1,414	18,600	1,414
2021-07-20	1,409	1,413	1,400	1,406	19,700	1,406
2021-07-19	1,432	1,437	1,410	1,420	24,800	1,420
2021-07-16	1,440	1,451	1,432	1,439	25,800	1,439
2021-07-15	1,448	1,448	1,433	1,439	14,900	1,439
2021-07-14	1,436	1,448	1,435	1,448	16,400	1,448
2021-07-13	1,444	1,453	1,438	1,439	16,800	1,439
2021-07-12	1,438	1,449	1,428	1,436	17,700	1,436
2021-07-09	1,415	1,429	1,401	1,428	39,200	1,428
2021-07-08	1,435	1,437	1,419	1,419	22,400	1,419
2021-07-07	1,458	1,458	1,436	1,439	29,000	1,439
2021-07-06	1,466	1,466	1,451	1,460	15,600	1,460
2021-07-05	1,469	1,483	1,458	1,465	38,100	1,465
2021-07-02	1,454	1,459	1,450	1,451	19,400	1,451
2021-07-01	1,462	1,462	1,449	1,454	17,600	1,454
2021-06-30	1,455	1,463	1,450	1,462	19,300	1,462
2021-06-29	1,458	1,459	1,448	1,454	15,800	1,454
2021-06-28	1,453	1,468	1,443	1,464	36,300	1,464
2021-06-25	1,453	1,453	1,436	1,444	17,600	1,444
2021-06-24	1,440	1,446	1,431	1,443	20,400	1,443
2021-06-23	1,441	1,450	1,431	1,441	51,000	1,441
2021-06-22	1,425	1,430	1,410	1,428	25,400	1,428
2021-06-21	1,432	1,432	1,405	1,405	55,000	1,405
2021-06-18	1,463	1,463	1,440	1,444	68,000	1,444
2021-06-17	1,480	1,480	1,461	1,462	31,500	1,462
2021-06-16	1,488	1,490	1,481	1,485	21,900	1,485
2021-06-15	1,493	1,510	1,483	1,489	52,100	1,489
2021-06-14	1,470	1,483	1,463	1,482	42,300	1,482
2021-06-11	1,453	1,469	1,448	1,466	48,400	1,466
2021-06-10	1,445	1,454	1,440	1,453	31,600	1,453
2021-06-09	1,450	1,451	1,432	1,450	31,500	1,450
2021-06-08	1,451	1,451	1,433	1,443	44,700	1,443
2021-06-07	1,455	1,462	1,451	1,451	28,100	1,451
2021-06-04	1,457	1,457	1,440	1,450	36,700	1,450
2021-06-03	1,465	1,468	1,450	1,454	50,800	1,454
2021-06-02	1,455	1,463	1,440	1,463	55,600	1,463
2021-06-01	1,445	1,457	1,433	1,441	76,500	1,441
2021-05-31	1,404	1,430	1,404	1,430	48,900	1,430
2021-05-28	1,406	1,413	1,402	1,404	42,000	1,404
2021-05-27	1,402	1,417	1,400	1,404	50,800	1,404
2021-05-26	1,406	1,407	1,396	1,402	47,200	1,402
2021-05-25	1,413	1,413	1,391	1,397	72,200	1,397
2021-05-24	1,407	1,410	1,390	1,404	36,800	1,404
2021-05-21	1,426	1,426	1,399	1,405	46,300	1,405
2021-05-20	1,410	1,421	1,407	1,415	39,900	1,415
2021-05-19	1,372	1,416	1,370	1,400	88,100	1,400
2021-05-18	1,397	1,397	1,360	1,379	100,800	1,379
2021-05-17	1,389	1,407	1,378	1,380	121,500	1,380
2021-05-14	1,412	1,418	1,359	1,366	200,900	1,366
2021-05-13	1,470	1,470	1,405	1,406	165,800	1,406
2021-05-12	1,596	1,596	1,400	1,478	255,000	1,478
2021-05-11	1,609	1,623	1,598	1,601	59,900	1,601
2021-05-10	1,593	1,618	1,583	1,610	50,900	1,610
2021-05-07	1,587	1,595	1,571	1,583	44,600	1,583
2021-05-06	1,560	1,582	1,555	1,577	63,300	1,577
2021-04-30	1,540	1,567	1,530	1,550	101,400	1,550
2021-04-28	1,536	1,541	1,530	1,536	22,700	1,536
2021-04-27	1,545	1,545	1,536	1,538	25,100	1,538
2021-04-26	1,522	1,549	1,516	1,542	38,200	1,542
2021-04-23	1,521	1,533	1,518	1,520	32,800	1,520
2021-04-22	1,538	1,545	1,530	1,533	30,900	1,533
2021-04-21	1,548	1,548	1,517	1,523	71,800	1,523
2021-04-20	1,565	1,578	1,551	1,560	30,200	1,560
2021-04-19	1,579	1,590	1,570	1,570	33,500	1,570
2021-04-16	1,579	1,586	1,575	1,580	14,300	1,580
2021-04-15	1,570	1,580	1,570	1,577	23,100	1,577
2021-04-14	1,590	1,595	1,571	1,573	49,000	1,573
2021-04-13	1,605	1,608	1,591	1,595	49,400	1,595
2021-04-12	1,615	1,619	1,601	1,603	20,900	1,603
2021-04-09	1,611	1,624	1,605	1,613	30,700	1,613
2021-04-08	1,640	1,640	1,610	1,610	44,100	1,610
2021-04-07	1,613	1,645	1,611	1,642	60,800	1,642
2021-04-06	1,626	1,635	1,609	1,612	35,800	1,612
2021-04-05	1,625	1,637	1,613	1,628	62,100	1,628
2021-04-02	1,605	1,622	1,598	1,613	55,000	1,613
2021-04-01	1,594	1,602	1,591	1,592	31,500	1,592
2021-03-31	1,595	1,600	1,588	1,591	16,600	1,591
2021-03-30	1,590	1,603	1,583	1,597	38,500	1,597
2021-03-29	1,611	1,624	1,604	1,611	78,600	1,611
2021-03-26	1,600	1,612	1,600	1,611	40,700	1,611
2021-03-25	1,580	1,593	1,577	1,591	40,200	1,591
2021-03-24	1,601	1,601	1,565	1,569	138,600	1,569
2021-03-23	1,650	1,651	1,617	1,617	75,800	1,617
2021-03-22	1,658	1,662	1,643	1,652	41,600	1,652
2021-03-19	1,655	1,672	1,648	1,665	39,900	1,665
2021-03-18	1,651	1,688	1,651	1,666	93,200	1,666
2021-03-17	1,633	1,688	1,633	1,644	99,900	1,644
2021-03-16	1,638	1,649	1,616	1,625	78,200	1,625
2021-03-15	1,653	1,661	1,632	1,650	84,200	1,650
2021-03-12	1,663	1,673	1,644	1,658	160,300	1,658
2021-03-11	1,617	1,630	1,608	1,625	30,800	1,625
2021-03-10	1,610	1,622	1,601	1,601	40,900	1,601
2021-03-09	1,581	1,599	1,560	1,595	40,800	1,595
2021-03-08	1,560	1,578	1,546	1,560	46,800	1,560
2021-03-05	1,560	1,573	1,522	1,546	70,200	1,546
2021-03-04	1,571	1,574	1,552	1,562	37,200	1,562
2021-03-03	1,573	1,584	1,571	1,575	27,100	1,575
2021-03-02	1,599	1,603	1,566	1,567	42,200	1,567
2021-03-01	1,583	1,590	1,564	1,586	39,300	1,586
2021-02-26	1,588	1,597	1,580	1,583	84,400	1,583
2021-02-25	1,619	1,619	1,602	1,606	42,300	1,606
2021-02-24	1,641	1,648	1,605	1,610	55,900	1,610
2021-02-22	1,609	1,641	1,608	1,638	55,500	1,638
2021-02-19	1,610	1,622	1,590	1,606	66,900	1,606
2021-02-18	1,658	1,658	1,613	1,615	93,200	1,615
2021-02-17	1,635	1,658	1,625	1,658	85,800	1,658
2021-02-16	1,666	1,686	1,636	1,636	122,500	1,636
2021-02-15	1,735	1,735	1,621	1,665	255,400	1,665
2021-02-12	1,745	1,752	1,721	1,738	115,800	1,738
2021-02-10	1,709	1,730	1,704	1,730	45,000	1,730
2021-02-09	1,710	1,717	1,680	1,714	97,200	1,714
2021-02-08	1,712	1,717	1,695	1,712	84,800	1,712
2021-02-05	1,711	1,712	1,691	1,700	40,500	1,700
2021-02-04	1,707	1,714	1,690	1,700	29,200	1,700
2021-02-03	1,701	1,715	1,682	1,693	25,500	1,693
2021-02-02	1,678	1,695	1,667	1,690	31,300	1,690
2021-02-01	1,650	1,686	1,650	1,681	28,000	1,681
2021-01-29	1,700	1,700	1,655	1,657	58,400	1,657
2021-01-28	1,700	1,715	1,687	1,695	60,400	1,695
2021-01-27	1,738	1,740	1,715	1,720	35,300	1,720
2021-01-26	1,710	1,737	1,705	1,730	31,900	1,730
2021-01-25	1,730	1,744	1,697	1,711	75,200	1,711
2021-01-22	1,671	1,730	1,665	1,722	132,600	1,722
2021-01-21	1,654	1,684	1,650	1,672	53,300	1,672
2021-01-20	1,650	1,654	1,638	1,654	27,400	1,654
2021-01-19	1,654	1,662	1,642	1,652	26,800	1,652
2021-01-18	1,635	1,653	1,609	1,645	53,700	1,645
2021-01-15	1,654	1,654	1,620	1,636	61,500	1,636
2021-01-14	1,695	1,698	1,642	1,654	62,600	1,654
2021-01-13	1,671	1,693	1,658	1,689	47,700	1,689
2021-01-12	1,658	1,665	1,638	1,662	31,700	1,662
2021-01-08	1,635	1,675	1,635	1,656	52,600	1,656
2021-01-07	1,634	1,645	1,619	1,639	49,300	1,639
2021-01-06	1,603	1,639	1,603	1,632	37,700	1,632
2021-01-05	1,606	1,610	1,586	1,603	34,400	1,603
2021-01-04	1,647	1,647	1,582	1,609	65,000	1,609

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