4998 フマキラー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,136	1,140	1,131	1,137	19,500	1,137
2023-12-28	1,115	1,135	1,115	1,135	22,400	1,135
2023-12-27	1,110	1,122	1,109	1,120	40,100	1,120
2023-12-26	1,105	1,115	1,101	1,108	36,300	1,108
2023-12-25	1,116	1,122	1,106	1,107	40,300	1,107
2023-12-22	1,116	1,123	1,108	1,113	52,800	1,113
2023-12-21	1,141	1,143	1,120	1,120	40,600	1,120
2023-12-20	1,155	1,158	1,143	1,145	27,500	1,145
2023-12-19	1,150	1,153	1,145	1,150	19,700	1,150
2023-12-18	1,154	1,157	1,137	1,144	55,400	1,144
2023-12-15	1,140	1,168	1,132	1,168	79,400	1,168
2023-12-14	1,147	1,163	1,138	1,138	47,300	1,138
2023-12-13	1,143	1,160	1,143	1,160	30,200	1,160
2023-12-12	1,161	1,163	1,141	1,142	64,400	1,142
2023-12-11	1,162	1,173	1,147	1,172	93,800	1,172
2023-12-08	1,183	1,188	1,143	1,146	135,600	1,146
2023-12-07	1,164	1,189	1,152	1,184	177,700	1,184
2023-12-06	1,207	1,207	1,165	1,165	264,400	1,165
2023-12-05	1,226	1,226	1,167	1,208	404,900	1,208
2023-12-04	1,285	1,289	1,228	1,231	697,900	1,231
2023-12-01	1,188	1,250	1,183	1,234	475,200	1,234
2023-11-30	1,152	1,170	1,145	1,165	70,200	1,165
2023-11-29	1,155	1,176	1,145	1,148	126,900	1,148
2023-11-28	1,139	1,150	1,134	1,146	88,200	1,146
2023-11-27	1,124	1,133	1,124	1,133	57,700	1,133
2023-11-24	1,101	1,119	1,101	1,119	57,100	1,119
2023-11-22	1,097	1,101	1,093	1,096	23,500	1,096
2023-11-21	1,100	1,100	1,093	1,093	17,400	1,093
2023-11-20	1,095	1,100	1,091	1,097	50,900	1,097
2023-11-17	1,081	1,092	1,081	1,092	18,900	1,092
2023-11-16	1,085	1,092	1,081	1,089	32,800	1,089
2023-11-15	1,071	1,088	1,071	1,080	34,300	1,080
2023-11-14	1,061	1,066	1,060	1,066	11,900	1,066
2023-11-13	1,069	1,069	1,055	1,067	20,600	1,067
2023-11-10	1,053	1,061	1,042	1,052	70,400	1,052
2023-11-09	1,052	1,065	1,051	1,065	38,200	1,065
2023-11-08	1,068	1,068	1,055	1,059	13,700	1,059
2023-11-07	1,069	1,069	1,060	1,068	8,200	1,068
2023-11-06	1,069	1,070	1,063	1,065	19,200	1,065
2023-11-02	1,059	1,063	1,054	1,063	10,600	1,063
2023-11-01	1,063	1,063	1,051	1,053	10,900	1,053
2023-10-31	1,047	1,059	1,044	1,059	15,300	1,059
2023-10-30	1,053	1,057	1,046	1,049	10,400	1,049
2023-10-27	1,048	1,057	1,048	1,053	18,500	1,053
2023-10-26	1,052	1,057	1,047	1,048	8,900	1,048
2023-10-25	1,051	1,058	1,047	1,052	16,900	1,052
2023-10-24	1,049	1,049	1,033	1,048	31,200	1,048
2023-10-23	1,044	1,048	1,040	1,043	17,300	1,043
2023-10-20	1,040	1,041	1,037	1,040	24,800	1,040
2023-10-19	1,041	1,042	1,038	1,038	52,100	1,038
2023-10-18	1,048	1,054	1,043	1,045	26,700	1,045
2023-10-17	1,047	1,054	1,047	1,050	29,900	1,050
2023-10-16	1,054	1,054	1,043	1,047	18,300	1,047
2023-10-13	1,053	1,055	1,043	1,043	44,800	1,043
2023-10-12	1,061	1,061	1,052	1,055	29,500	1,055
2023-10-11	1,075	1,075	1,060	1,061	19,600	1,061
2023-10-10	1,064	1,072	1,064	1,072	34,500	1,072
2023-10-06	1,066	1,069	1,055	1,063	37,300	1,063
2023-10-05	1,058	1,067	1,048	1,067	31,100	1,067
2023-10-04	1,064	1,065	1,047	1,051	55,200	1,051
2023-10-03	1,090	1,090	1,072	1,072	27,700	1,072
2023-10-02	1,109	1,109	1,085	1,090	45,800	1,090
2023-09-29	1,092	1,093	1,074	1,080	31,200	1,080
2023-09-28	1,101	1,101	1,085	1,090	21,300	1,090
2023-09-27	1,105	1,105	1,096	1,103	19,000	1,103
2023-09-26	1,110	1,111	1,096	1,105	32,200	1,105
2023-09-25	1,103	1,107	1,092	1,106	46,600	1,106
2023-09-22	1,074	1,082	1,070	1,082	23,100	1,082
2023-09-21	1,090	1,092	1,077	1,077	43,000	1,077
2023-09-20	1,095	1,099	1,089	1,089	22,000	1,089
2023-09-19	1,093	1,095	1,090	1,092	14,600	1,092
2023-09-15	1,097	1,099	1,091	1,093	23,000	1,093
2023-09-14	1,101	1,106	1,095	1,096	21,700	1,096
2023-09-13	1,103	1,108	1,098	1,101	23,700	1,101
2023-09-12	1,097	1,105	1,092	1,103	17,700	1,103
2023-09-11	1,091	1,096	1,088	1,088	16,400	1,088
2023-09-08	1,090	1,100	1,090	1,091	14,100	1,091
2023-09-07	1,091	1,097	1,088	1,090	21,500	1,090
2023-09-06	1,093	1,097	1,087	1,090	41,200	1,090
2023-09-05	1,105	1,108	1,092	1,093	42,600	1,093
2023-09-04	1,108	1,111	1,102	1,111	24,500	1,111
2023-09-01	1,112	1,114	1,109	1,111	16,000	1,111
2023-08-31	1,114	1,117	1,110	1,112	13,500	1,112
2023-08-30	1,115	1,115	1,109	1,109	11,100	1,109
2023-08-29	1,117	1,123	1,114	1,115	19,700	1,115
2023-08-28	1,107	1,118	1,107	1,117	21,200	1,117
2023-08-25	1,111	1,111	1,103	1,107	9,900	1,107
2023-08-24	1,113	1,113	1,105	1,112	11,900	1,112
2023-08-23	1,100	1,114	1,098	1,113	24,500	1,113
2023-08-22	1,085	1,092	1,080	1,092	19,300	1,092
2023-08-21	1,080	1,094	1,080	1,082	14,600	1,082
2023-08-18	1,075	1,086	1,074	1,080	14,000	1,080
2023-08-17	1,086	1,087	1,070	1,085	41,300	1,085
2023-08-16	1,114	1,114	1,087	1,092	48,500	1,092
2023-08-15	1,128	1,129	1,108	1,114	50,500	1,114
2023-08-14	1,111	1,131	1,106	1,127	76,000	1,127
2023-08-10	1,165	1,168	1,118	1,118	165,900	1,118
2023-08-09	1,166	1,174	1,155	1,173	35,200	1,173
2023-08-08	1,188	1,189	1,171	1,175	61,200	1,175
2023-08-07	1,182	1,190	1,176	1,187	60,200	1,187
2023-08-04	1,156	1,175	1,154	1,174	20,200	1,174
2023-08-03	1,170	1,170	1,150	1,150	24,400	1,150
2023-08-02	1,182	1,185	1,165	1,168	23,900	1,168
2023-08-01	1,186	1,189	1,174	1,181	44,400	1,181
2023-07-31	1,180	1,189	1,173	1,184	52,000	1,184
2023-07-28	1,174	1,174	1,148	1,161	44,500	1,161
2023-07-27	1,188	1,189	1,172	1,179	38,400	1,179
2023-07-26	1,160	1,185	1,155	1,184	70,300	1,184
2023-07-25	1,154	1,165	1,145	1,151	27,600	1,151
2023-07-24	1,140	1,161	1,131	1,149	52,800	1,149
2023-07-21	1,145	1,145	1,133	1,138	8,200	1,138
2023-07-20	1,144	1,149	1,125	1,137	27,600	1,137
2023-07-19	1,136	1,144	1,131	1,144	21,500	1,144
2023-07-18	1,125	1,135	1,125	1,134	13,000	1,134
2023-07-14	1,140	1,141	1,105	1,117	27,200	1,117
2023-07-13	1,136	1,139	1,131	1,133	11,500	1,133
2023-07-12	1,141	1,161	1,133	1,136	62,700	1,136
2023-07-11	1,131	1,134	1,121	1,131	18,300	1,131
2023-07-10	1,145	1,147	1,130	1,136	18,900	1,136
2023-07-07	1,138	1,140	1,125	1,140	16,100	1,140
2023-07-06	1,131	1,139	1,130	1,130	8,400	1,130
2023-07-05	1,131	1,136	1,128	1,130	6,200	1,130
2023-07-04	1,145	1,145	1,129	1,131	22,000	1,131
2023-07-03	1,150	1,150	1,136	1,142	20,600	1,142
2023-06-30	1,147	1,147	1,136	1,143	13,600	1,143
2023-06-29	1,151	1,157	1,139	1,148	18,800	1,148
2023-06-28	1,148	1,163	1,139	1,161	40,000	1,161
2023-06-27	1,128	1,180	1,117	1,133	33,200	1,133
2023-06-26	1,130	1,134	1,120	1,122	28,700	1,122
2023-06-23	1,151	1,151	1,132	1,133	21,300	1,133
2023-06-22	1,149	1,153	1,135	1,148	23,200	1,148
2023-06-21	1,148	1,148	1,130	1,142	23,400	1,142
2023-06-20	1,166	1,166	1,147	1,150	36,100	1,150
2023-06-19	1,145	1,170	1,141	1,168	87,200	1,168
2023-06-16	1,100	1,121	1,094	1,120	73,700	1,120
2023-06-15	1,090	1,092	1,088	1,089	12,600	1,089
2023-06-14	1,090	1,098	1,090	1,090	15,800	1,090
2023-06-13	1,098	1,102	1,095	1,095	16,500	1,095
2023-06-12	1,091	1,097	1,083	1,097	13,900	1,097
2023-06-09	1,087	1,091	1,085	1,091	11,500	1,091
2023-06-08	1,085	1,097	1,083	1,091	18,200	1,091
2023-06-07	1,084	1,085	1,076	1,080	14,100	1,080
2023-06-06	1,074	1,085	1,074	1,075	17,800	1,075
2023-06-05	1,082	1,085	1,078	1,080	8,300	1,080
2023-06-02	1,073	1,081	1,072	1,078	9,700	1,078
2023-06-01	1,070	1,077	1,070	1,077	14,600	1,077
2023-05-31	1,079	1,080	1,076	1,079	7,600	1,079
2023-05-30	1,090	1,090	1,078	1,079	19,000	1,079
2023-05-29	1,095	1,099	1,089	1,089	8,700	1,089
2023-05-26	1,100	1,101	1,090	1,094	12,300	1,094
2023-05-25	1,100	1,104	1,095	1,100	10,400	1,100
2023-05-24	1,100	1,100	1,095	1,098	8,900	1,098
2023-05-23	1,100	1,106	1,095	1,100	36,200	1,100
2023-05-22	1,092	1,099	1,092	1,095	27,300	1,095
2023-05-19	1,085	1,092	1,082	1,092	21,600	1,092
2023-05-18	1,082	1,086	1,080	1,085	20,500	1,085
2023-05-17	1,079	1,088	1,076	1,079	25,400	1,079
2023-05-16	1,090	1,091	1,077	1,082	25,900	1,082
2023-05-15	1,080	1,082	1,069	1,081	18,500	1,081
2023-05-12	1,086	1,089	1,080	1,080	9,800	1,080
2023-05-11	1,082	1,091	1,080	1,086	6,500	1,086
2023-05-10	1,086	1,093	1,081	1,082	9,400	1,082
2023-05-09	1,090	1,090	1,084	1,086	12,200	1,086
2023-05-08	1,094	1,095	1,085	1,090	17,200	1,090
2023-05-02	1,079	1,094	1,079	1,094	27,800	1,094
2023-05-01	1,080	1,082	1,076	1,079	11,000	1,079
2023-04-28	1,074	1,080	1,070	1,080	16,200	1,080
2023-04-27	1,073	1,073	1,066	1,066	8,300	1,066
2023-04-26	1,071	1,071	1,065	1,070	4,100	1,070
2023-04-25	1,077	1,077	1,071	1,073	7,500	1,073
2023-04-24	1,074	1,074	1,065	1,072	8,300	1,072
2023-04-21	1,060	1,080	1,060	1,063	16,400	1,063
2023-04-20	1,063	1,063	1,059	1,060	4,100	1,060
2023-04-19	1,059	1,064	1,058	1,061	6,100	1,061
2023-04-18	1,060	1,065	1,059	1,060	5,600	1,060
2023-04-17	1,064	1,064	1,058	1,060	5,000	1,060
2023-04-14	1,058	1,065	1,058	1,064	5,500	1,064
2023-04-13	1,062	1,064	1,057	1,057	9,200	1,057
2023-04-12	1,063	1,065	1,061	1,062	3,800	1,062
2023-04-11	1,065	1,066	1,062	1,063	4,000	1,063
2023-04-10	1,062	1,066	1,062	1,065	3,900	1,065
2023-04-07	1,069	1,069	1,062	1,066	6,000	1,066
2023-04-06	1,061	1,065	1,060	1,064	10,500	1,064
2023-04-05	1,070	1,070	1,062	1,064	5,400	1,064
2023-04-04	1,070	1,070	1,065	1,070	15,600	1,070
2023-04-03	1,069	1,069	1,061	1,063	10,400	1,063
2023-03-31	1,068	1,068	1,060	1,065	8,700	1,065
2023-03-30	1,060	1,064	1,055	1,060	21,400	1,060
2023-03-29	1,090	1,090	1,087	1,090	50,300	1,090
2023-03-28	1,090	1,090	1,086	1,089	10,400	1,089
2023-03-27	1,080	1,090	1,077	1,085	18,700	1,085
2023-03-24	1,074	1,076	1,069	1,076	7,700	1,076
2023-03-23	1,065	1,066	1,063	1,066	5,200	1,066
2023-03-22	1,074	1,074	1,062	1,062	7,300	1,062
2023-03-20	1,066	1,067	1,061	1,064	6,200	1,064
2023-03-17	1,079	1,079	1,058	1,061	14,600	1,061
2023-03-16	1,060	1,060	1,055	1,059	6,600	1,059
2023-03-15	1,061	1,069	1,055	1,065	7,900	1,065
2023-03-14	1,067	1,067	1,056	1,060	9,900	1,060
2023-03-13	1,070	1,070	1,060	1,067	9,200	1,067
2023-03-10	1,075	1,077	1,070	1,071	9,800	1,071
2023-03-09	1,075	1,078	1,071	1,077	12,200	1,077
2023-03-08	1,071	1,074	1,070	1,074	10,900	1,074
2023-03-07	1,075	1,075	1,066	1,067	9,600	1,067
2023-03-06	1,070	1,070	1,063	1,070	6,600	1,070
2023-03-03	1,069	1,069	1,061	1,064	5,100	1,064
2023-03-02	1,062	1,065	1,060	1,065	6,400	1,065
2023-03-01	1,065	1,065	1,057	1,061	5,400	1,061
2023-02-28	1,056	1,060	1,053	1,060	6,100	1,060
2023-02-27	1,055	1,061	1,054	1,056	6,200	1,056
2023-02-24	1,060	1,060	1,055	1,055	6,100	1,055
2023-02-22	1,055	1,056	1,053	1,054	3,700	1,054
2023-02-21	1,058	1,058	1,055	1,056	4,800	1,056
2023-02-20	1,052	1,058	1,052	1,056	8,300	1,056
2023-02-17	1,055	1,055	1,051	1,052	3,000	1,052
2023-02-16	1,052	1,055	1,049	1,052	3,500	1,052
2023-02-15	1,048	1,052	1,045	1,052	6,200	1,052
2023-02-14	1,051	1,055	1,047	1,049	6,600	1,049
2023-02-13	1,048	1,068	1,045	1,049	14,900	1,049
2023-02-10	1,056	1,070	1,052	1,056	10,900	1,056
2023-02-09	1,055	1,058	1,055	1,056	2,800	1,056
2023-02-08	1,050	1,055	1,050	1,054	2,300	1,054
2023-02-07	1,053	1,055	1,050	1,055	12,100	1,055
2023-02-06	1,060	1,060	1,050	1,053	16,300	1,053
2023-02-03	1,061	1,064	1,059	1,059	5,600	1,059
2023-02-02	1,069	1,069	1,060	1,065	3,400	1,065
2023-02-01	1,074	1,074	1,063	1,068	6,300	1,068
2023-01-31	1,069	1,072	1,067	1,072	6,600	1,072
2023-01-30	1,074	1,075	1,071	1,072	3,000	1,072
2023-01-27	1,074	1,074	1,069	1,071	1,600	1,071
2023-01-26	1,066	1,079	1,064	1,075	10,400	1,075
2023-01-25	1,072	1,072	1,064	1,066	4,500	1,066
2023-01-24	1,071	1,071	1,060	1,065	8,100	1,065
2023-01-23	1,071	1,071	1,067	1,068	2,800	1,068
2023-01-20	1,066	1,071	1,063	1,068	4,200	1,068
2023-01-19	1,069	1,069	1,063	1,068	6,000	1,068
2023-01-18	1,072	1,072	1,060	1,068	9,800	1,068
2023-01-17	1,071	1,071	1,067	1,071	3,900	1,071
2023-01-16	1,062	1,073	1,060	1,070	12,500	1,070
2023-01-13	1,057	1,069	1,057	1,067	9,100	1,067
2023-01-12	1,073	1,073	1,062	1,063	8,500	1,063
2023-01-11	1,060	1,073	1,060	1,070	38,000	1,070
2023-01-10	1,058	1,060	1,058	1,060	9,200	1,060
2023-01-06	1,050	1,055	1,048	1,053	9,200	1,053
2023-01-05	1,051	1,056	1,046	1,050	7,300	1,050
2023-01-04	1,064	1,064	1,046	1,051	12,100	1,051

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31