4998 フマキラー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,0411,0641,0371,05541,7001,055
2022-12-291,0291,0411,0241,04122,7001,041
2022-12-281,0211,0231,0181,02027,4001,020
2022-12-271,0291,0321,0201,02133,7001,021
2022-12-261,0351,0351,0291,02916,4001,029
2022-12-231,0321,0341,0291,03415,7001,034
2022-12-221,0331,0351,0301,03014,2001,030
2022-12-211,0381,0381,0321,03211,3001,032
2022-12-201,0441,0481,0331,03831,1001,038
2022-12-191,0441,0451,0421,0434,5001,043
2022-12-161,0451,0481,0431,0445,3001,044
2022-12-151,0451,0481,0411,04513,3001,045
2022-12-141,0461,0471,0421,04711,9001,047
2022-12-131,0491,0491,0451,0489,3001,048
2022-12-121,0501,0501,0441,0479,5001,047
2022-12-091,0521,0521,0451,0509,6001,050
2022-12-081,0451,0471,0431,04710,2001,047
2022-12-071,0451,0461,0401,04615,2001,046
2022-12-061,0411,0501,0411,04119,0001,041
2022-12-051,0451,0471,0431,0447,4001,044
2022-12-021,0521,0521,0441,04915,5001,049
2022-12-011,0551,0551,0491,0528,4001,052
2022-11-301,0491,0551,0441,05521,3001,055
2022-11-291,0501,0501,0471,0496,0001,049
2022-11-281,0521,0521,0461,05211,3001,052
2022-11-251,0521,0541,0451,05217,0001,052
2022-11-241,0471,0531,0451,05018,2001,050
2022-11-221,0471,0501,0421,04718,8001,047
2022-11-211,0491,0491,0421,04310,3001,043
2022-11-181,0501,0501,0441,0448,2001,044
2022-11-171,0431,0501,0411,04915,6001,049
2022-11-161,0441,0461,0401,04012,7001,040
2022-11-151,0451,0481,0411,0455,5001,045
2022-11-141,0451,0491,0331,04822,4001,048
2022-11-111,0461,0501,0441,04514,5001,045
2022-11-101,0451,0501,0441,0449,4001,044
2022-11-091,0521,0531,0451,04813,9001,048
2022-11-081,0551,0551,0451,0529,7001,052
2022-11-071,0521,0521,0471,04710,1001,047
2022-11-041,0621,0701,0491,05514,4001,055
2022-11-021,0691,0691,0591,0594,5001,059
2022-11-011,0711,0711,0621,0684,3001,068
2022-10-311,0701,0701,0581,0695,7001,069
2022-10-281,0631,0721,0631,0655,2001,065
2022-10-271,0691,0691,0601,0637,4001,063
2022-10-261,0551,0731,0551,06928,7001,069
2022-10-251,0581,0581,0501,0555,4001,055
2022-10-241,0551,0551,0461,0476,4001,047
2022-10-211,0601,0601,0471,0479,6001,047
2022-10-201,0651,0651,0581,0604,0001,060
2022-10-191,0551,0701,0501,07029,9001,070
2022-10-181,0501,0551,0451,0558,2001,055
2022-10-171,0501,0541,0401,05410,4001,054
2022-10-141,0431,0431,0371,0436,4001,043
2022-10-131,0401,0451,0381,0415,6001,041
2022-10-121,0451,0461,0371,04612,7001,046
2022-10-111,0501,0501,0451,0469,6001,046
2022-10-071,0571,0571,0491,0558,5001,055
2022-10-061,0501,0571,0491,0579,8001,057
2022-10-051,0541,0571,0491,0508,5001,050
2022-10-041,0501,0541,0461,0549,0001,054
2022-10-031,0581,0581,0411,05015,6001,050
2022-09-301,0551,0551,0421,0499,6001,049
2022-09-291,0601,0601,0431,0506,0001,050
2022-09-281,0471,0491,0411,04412,3001,044
2022-09-271,0501,0511,0441,05015,2001,050
2022-09-261,0591,0591,0451,0559,0001,055
2022-09-221,0581,0621,0501,06213,4001,062
2022-09-211,0511,0571,0501,05610,6001,056
2022-09-201,0491,0581,0471,0548,0001,054
2022-09-161,0671,0671,0431,04335,4001,043
2022-09-151,0781,0781,0591,06621,1001,066
2022-09-141,0701,0781,0701,0787,1001,078
2022-09-131,0821,0821,0751,0778,4001,077
2022-09-121,0831,0831,0771,0796,4001,079
2022-09-091,0751,0791,0701,07913,6001,079
2022-09-081,0631,0681,0601,0678,2001,067
2022-09-071,0711,0711,0601,0619,0001,061
2022-09-061,0801,0801,0671,07310,3001,073
2022-09-051,0721,0801,0691,0806,9001,080
2022-09-021,0811,0811,0681,07115,3001,071
2022-09-011,0941,0941,0821,08414,9001,084
2022-08-311,0951,0951,0901,0927,1001,092
2022-08-301,1071,1071,0911,0959,6001,095
2022-08-291,0901,0981,0901,0947,5001,094
2022-08-261,1031,1041,0991,1036,4001,103
2022-08-251,1071,1071,1001,1048,1001,104
2022-08-241,0881,1041,0871,09722,9001,097
2022-08-231,0521,0971,0521,083167,4001,083
2022-08-221,1161,1171,1081,11113,2001,111
2022-08-191,1171,1231,1131,1167,4001,116
2022-08-181,1201,1201,1111,11713,7001,117
2022-08-171,1191,1251,1131,12021,0001,120
2022-08-161,1201,1211,1151,1209,8001,120
2022-08-151,1121,1251,1091,12020,5001,120
2022-08-121,1111,1161,0961,10920,2001,109
2022-08-101,1111,1111,0951,11141,6001,111
2022-08-091,1381,1501,1101,11145,2001,111
2022-08-081,1401,1411,1301,13816,5001,138
2022-08-051,1521,1521,1401,14211,5001,142
2022-08-041,1461,1491,1411,1497,5001,149
2022-08-031,1501,1711,1481,15140,1001,151
2022-08-021,1601,1601,1481,15012,6001,150
2022-08-011,1631,1631,1521,16010,9001,160
2022-07-291,1671,1671,1501,15210,4001,152
2022-07-281,1701,1711,1551,16915,5001,169
2022-07-271,1481,1721,1471,17024,8001,170
2022-07-261,1571,1571,1471,15413,6001,154
2022-07-251,1611,1611,1461,15714,4001,157
2022-07-221,1671,1671,1511,15111,3001,151
2022-07-211,1711,1841,1671,16718,3001,167
2022-07-201,1571,1741,1571,17447,7001,174
2022-07-191,1471,1571,1471,1576,2001,157
2022-07-151,1651,1651,1501,1566,6001,156
2022-07-141,1401,1651,1381,16521,8001,165
2022-07-131,1411,1481,1401,1423,2001,142
2022-07-121,1551,1551,1411,1419,8001,141
2022-07-111,1571,1571,1471,15612,8001,156
2022-07-081,1581,1581,1371,15013,4001,150
2022-07-071,1441,1451,1301,14413,8001,144
2022-07-061,1541,1541,1441,1447,0001,144
2022-07-051,1561,1571,1461,1547,9001,154
2022-07-041,1731,1731,1471,16110,2001,161
2022-07-011,1771,1771,1501,15922,5001,159
2022-06-301,1751,1751,1601,17226,1001,172
2022-06-291,1431,1651,1361,16513,4001,165
2022-06-281,1391,1481,1291,14212,2001,142
2022-06-271,1491,1491,1381,14613,8001,146
2022-06-241,1131,1321,1131,13211,4001,132
2022-06-231,1161,1311,1121,11217,1001,112
2022-06-221,1351,1361,1181,12214,7001,122
2022-06-211,1101,1301,1061,12619,1001,126
2022-06-201,1281,1281,1051,11014,8001,110
2022-06-171,1341,1351,1201,13530,5001,135
2022-06-161,1661,1691,1511,1519,3001,151
2022-06-151,1701,1761,1521,15411,1001,154
2022-06-141,1671,1701,1551,17017,3001,170
2022-06-131,1791,1961,1701,17425,6001,174
2022-06-101,2201,2241,1911,19142,7001,191
2022-06-091,2291,2511,2211,22642,7001,226
2022-06-081,2251,2551,2231,24492,7001,244
2022-06-071,1571,2151,1571,19764,1001,197
2022-06-061,1401,1501,1381,14917,0001,149
2022-06-031,1501,1521,1411,14115,2001,141
2022-06-021,1501,1541,1431,14822,7001,148
2022-06-011,1261,1561,1171,15440,2001,154
2022-05-311,1021,1371,1011,13737,0001,137
2022-05-301,0921,1121,0921,11218,1001,112
2022-05-271,0951,0961,0911,0918,8001,091
2022-05-261,0971,1021,0901,09516,3001,095
2022-05-251,1001,1041,0931,09713,8001,097
2022-05-241,0971,1001,0911,09712,4001,097
2022-05-231,1051,1061,0971,10120,9001,101
2022-05-201,1041,1091,0951,10914,2001,109
2022-05-191,1011,1151,0951,10522,9001,105
2022-05-181,0951,1011,0951,0985,6001,098
2022-05-171,0921,1011,0911,10016,4001,100
2022-05-161,1001,1001,0901,09012,7001,090
2022-05-131,0841,0961,0831,09011,9001,090
2022-05-121,0921,0921,0821,0929,2001,092
2022-05-111,1001,1001,0901,0908,8001,090
2022-05-101,0901,1001,0821,10018,6001,100
2022-05-091,0961,1021,0921,0978,8001,097
2022-05-061,0991,1051,0951,10413,8001,104
2022-05-021,0811,0961,0751,09316,8001,093
2022-04-281,1011,1081,1001,10413,9001,104
2022-04-271,0961,1171,0851,10115,0001,101
2022-04-261,1071,1091,0981,09810,3001,098
2022-04-251,1071,1071,0951,1059,6001,105
2022-04-221,1061,1061,0951,10612,5001,106
2022-04-211,1101,1151,1001,10612,5001,106
2022-04-201,1021,1161,1021,1109,8001,110
2022-04-191,0841,1021,0781,10210,6001,102
2022-04-181,0841,0841,0641,07817,8001,078
2022-04-151,0971,0991,0901,0939,0001,093
2022-04-141,1061,1131,0981,10115,9001,101
2022-04-131,0981,1141,0981,1099,1001,109
2022-04-121,0961,1041,0861,10112,5001,101
2022-04-111,1361,1361,0961,09626,7001,096
2022-04-081,1171,1291,1041,12918,3001,129
2022-04-071,1371,1371,1081,11930,0001,119
2022-04-061,1361,1381,1231,13815,0001,138
2022-04-051,1151,1401,1101,13621,6001,136
2022-04-041,1071,1071,1011,1037,4001,103
2022-04-011,1151,1211,1021,10611,9001,106
2022-03-311,1171,1351,1011,11727,8001,117
2022-03-301,1271,1271,1021,11730,3001,117
2022-03-291,1321,1471,1321,14746,1001,147
2022-03-281,1351,1401,1261,13616,6001,136
2022-03-251,1431,1441,1251,12619,3001,126
2022-03-241,1351,1381,1271,13310,8001,133
2022-03-231,1421,1421,1271,13319,0001,133
2022-03-221,1251,1431,1211,13421,9001,134
2022-03-181,1071,1271,1031,12119,2001,121
2022-03-171,1021,1091,1001,10715,8001,107
2022-03-161,1021,1021,0901,09815,2001,098
2022-03-151,0881,1061,0881,09910,7001,099
2022-03-141,0861,1001,0861,0959,6001,095
2022-03-111,0751,0861,0661,0809,5001,080
2022-03-101,0541,0881,0541,07713,8001,077
2022-03-091,0501,0611,0411,05227,2001,052
2022-03-081,0781,0821,0451,04731,1001,047
2022-03-071,1001,1001,0701,07529,8001,075
2022-03-041,1081,1121,1021,10220,8001,102
2022-03-031,1101,1171,1061,10716,7001,107
2022-03-021,0971,1091,0961,10310,6001,103
2022-03-011,1091,1121,0961,10021,3001,100
2022-02-281,0821,1051,0821,1019,7001,101
2022-02-251,0911,0921,0801,09123,0001,091
2022-02-241,0991,1081,0891,09221,5001,092
2022-02-221,1121,1121,0981,10829,1001,108
2022-02-211,1221,1231,1091,1189,6001,118
2022-02-181,1151,1211,1041,12117,2001,121
2022-02-171,1301,1311,1141,11511,3001,115
2022-02-161,1251,1321,1201,12621,1001,126
2022-02-151,1111,1151,1061,11414,7001,114
2022-02-141,1151,1221,1081,11616,1001,116
2022-02-101,1101,1251,1101,12514,8001,125
2022-02-091,1101,1161,1031,10823,2001,108
2022-02-081,1121,1211,0991,11815,4001,118
2022-02-071,1201,1201,1051,11512,2001,115
2022-02-041,0911,1171,0881,11714,8001,117
2022-02-031,0901,0941,0841,09113,3001,091
2022-02-021,0801,0931,0791,09117,0001,091
2022-02-011,0801,0881,0661,07636,3001,076
2022-01-311,0711,0911,0701,09018,2001,090
2022-01-281,0571,0751,0541,07124,7001,071
2022-01-271,0901,0931,0561,05638,7001,056
2022-01-261,0951,0991,0871,0907,4001,090
2022-01-251,1001,1001,0871,09513,7001,095
2022-01-241,0861,1011,0861,10013,7001,100
2022-01-211,0881,0991,0871,09818,8001,098
2022-01-201,0911,1101,0881,10419,6001,104
2022-01-191,1201,1241,0961,09642,2001,096
2022-01-181,1271,1371,1271,12917,1001,129
2022-01-171,1311,1511,1311,13114,1001,131
2022-01-141,1411,1411,1231,13027,4001,130
2022-01-131,1501,1511,1401,1457,1001,145
2022-01-121,1451,1571,1441,15321,5001,153
2022-01-111,1631,1701,1491,1518,6001,151
2022-01-071,1671,1781,1601,16012,9001,160
2022-01-061,1651,1751,1621,16721,9001,167
2022-01-051,1661,1701,1641,1668,2001,166
2022-01-041,1861,1861,1551,16318,8001,163

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