フマキラー(4998)の株価時系列情報
フマキラー(4998)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/27 | 291 | 291 | 291 | 291 | 1,000 |
| 1983/12/26 | 286 | 288 | 286 | 288 | 10,000 |
| 1983/12/22 | 289 | 289 | 285 | 285 | 12,000 |
| 1983/12/21 | 289 | 289 | 288 | 288 | 10,000 |
| 1983/12/20 | 289 | 290 | 288 | 288 | 4,000 |
| 1983/12/19 | 290 | 290 | 290 | 290 | 8,000 |
| 1983/12/17 | 290 | 290 | 289 | 290 | 8,000 |
| 1983/12/16 | 285 | 290 | 285 | 290 | 9,000 |
| 1983/12/15 | 294 | 294 | 290 | 290 | 15,000 |
| 1983/12/14 | 294 | 294 | 294 | 294 | 9,000 |
| 1983/12/13 | 297 | 297 | 295 | 295 | 9,000 |
| 1983/12/12 | 304 | 304 | 295 | 295 | 11,000 |
| 1983/12/09 | 302 | 302 | 300 | 300 | 9,000 |
| 1983/12/08 | 304 | 304 | 304 | 304 | 4,000 |
| 1983/12/07 | 305 | 305 | 304 | 304 | 3,000 |
| 1983/12/06 | 305 | 305 | 305 | 305 | 2,000 |
| 1983/12/05 | 309 | 309 | 304 | 304 | 3,000 |
| 1983/12/03 | 308 | 309 | 308 | 309 | 4,000 |
| 1983/12/02 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/12/01 | 310 | 311 | 310 | 310 | 5,000 |
| 1983/11/30 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/11/29 | 308 | 310 | 308 | 310 | 4,000 |
| 1983/11/28 | 308 | 308 | 308 | 308 | 3,000 |
| 1983/11/26 | 307 | 307 | 307 | 307 | 1,000 |
| 1983/11/25 | 313 | 313 | 313 | 313 | 2,000 |
| 1983/11/24 | 319 | 320 | 312 | 312 | 9,000 |
| 1983/11/22 | 320 | 320 | 320 | 320 | 3,000 |
| 1983/11/21 | 326 | 327 | 320 | 320 | 15,000 |
| 1983/11/19 | 326 | 326 | 326 | 326 | 3,000 |
| 1983/11/18 | 325 | 325 | 316 | 316 | 19,000 |
| 1983/11/17 | 326 | 327 | 325 | 326 | 12,000 |
| 1983/11/16 | 324 | 326 | 324 | 326 | 10,000 |
| 1983/11/14 | 320 | 325 | 320 | 325 | 6,000 |
| 1983/11/11 | 320 | 320 | 320 | 320 | 5,000 |
| 1983/11/10 | 320 | 320 | 320 | 320 | 2,000 |
| 1983/11/09 | 317 | 317 | 316 | 316 | 7,000 |
| 1983/11/08 | 316 | 316 | 315 | 316 | 4,000 |
| 1983/11/05 | 316 | 317 | 315 | 315 | 9,000 |
| 1983/11/04 | 315 | 315 | 315 | 315 | 9,000 |
| 1983/11/01 | 315 | 315 | 315 | 315 | 9,000 |
| 1983/10/31 | 317 | 324 | 317 | 324 | 6,000 |
| 1983/10/29 | 322 | 322 | 317 | 317 | 5,000 |
| 1983/10/28 | 320 | 321 | 320 | 321 | 6,000 |
| 1983/10/27 | 340 | 340 | 335 | 335 | 11,000 |
| 1983/10/26 | 325 | 340 | 325 | 340 | 32,000 |
| 1983/10/25 | 320 | 330 | 320 | 330 | 16,000 |
| 1983/10/24 | 312 | 312 | 312 | 312 | 10,000 |
| 1983/10/22 | 312 | 312 | 312 | 312 | 5,000 |
| 1983/10/21 | 312 | 312 | 312 | 312 | 3,000 |
| 1983/10/20 | 315 | 315 | 312 | 312 | 7,000 |
| 1983/10/19 | 315 | 315 | 315 | 315 | 8,000 |
| 1983/10/18 | 320 | 321 | 320 | 320 | 9,000 |
| 1983/10/17 | 321 | 321 | 320 | 321 | 4,000 |
| 1983/10/15 | 323 | 323 | 320 | 320 | 5,000 |
| 1983/10/14 | 323 | 330 | 320 | 325 | 16,000 |
| 1983/10/13 | 314 | 320 | 314 | 320 | 3,000 |
| 1983/10/12 | 312 | 312 | 312 | 312 | 1,000 |
| 1983/10/11 | 311 | 312 | 311 | 311 | 5,000 |
| 1983/10/07 | 310 | 310 | 309 | 310 | 14,000 |
| 1983/10/06 | 310 | 311 | 310 | 310 | 7,000 |
| 1983/10/05 | 309 | 309 | 305 | 309 | 26,000 |
| 1983/10/04 | 309 | 310 | 306 | 309 | 9,000 |
| 1983/10/03 | 304 | 310 | 303 | 310 | 12,000 |
| 1983/09/30 | 303 | 305 | 303 | 303 | 8,000 |
| 1983/09/29 | 303 | 303 | 303 | 303 | 5,000 |
| 1983/09/28 | 303 | 303 | 303 | 303 | 8,000 |
| 1983/09/27 | 304 | 305 | 303 | 303 | 11,000 |
| 1983/09/26 | 304 | 305 | 304 | 305 | 17,000 |
| 1983/09/22 | 304 | 304 | 303 | 303 | 13,000 |
| 1983/09/21 | 303 | 303 | 303 | 303 | 2,000 |
| 1983/09/20 | 303 | 305 | 303 | 303 | 14,000 |
| 1983/09/19 | 300 | 303 | 300 | 303 | 21,000 |
| 1983/09/16 | 301 | 304 | 301 | 304 | 8,000 |
| 1983/09/14 | 305 | 305 | 300 | 304 | 10,000 |
| 1983/09/13 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/09/12 | 301 | 305 | 301 | 301 | 6,000 |
| 1983/09/09 | 300 | 301 | 300 | 301 | 15,000 |
| 1983/09/08 | 304 | 304 | 300 | 300 | 8,000 |
| 1983/09/07 | 304 | 305 | 300 | 300 | 17,000 |
| 1983/09/06 | 305 | 305 | 300 | 303 | 10,000 |
| 1983/09/05 | 304 | 305 | 304 | 305 | 4,000 |
| 1983/09/03 | 301 | 305 | 301 | 305 | 6,000 |
| 1983/09/02 | 300 | 300 | 300 | 300 | 12,000 |
| 1983/09/01 | 300 | 301 | 300 | 300 | 15,000 |
| 1983/08/31 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/08/30 | 302 | 305 | 300 | 305 | 4,000 |
| 1983/08/29 | 305 | 305 | 303 | 303 | 5,000 |
| 1983/08/27 | 305 | 305 | 305 | 305 | 7,000 |
| 1983/08/26 | 306 | 306 | 305 | 306 | 4,000 |
| 1983/08/25 | 310 | 310 | 306 | 306 | 14,000 |
| 1983/08/24 | 309 | 310 | 306 | 310 | 15,000 |
| 1983/08/23 | 308 | 308 | 307 | 308 | 10,000 |
| 1983/08/22 | 306 | 310 | 306 | 307 | 8,000 |
| 1983/08/20 | 306 | 310 | 306 | 310 | 9,000 |
| 1983/08/19 | 310 | 310 | 306 | 306 | 12,000 |
| 1983/08/18 | 310 | 310 | 310 | 310 | 17,000 |
| 1983/08/17 | 305 | 306 | 305 | 306 | 4,000 |
| 1983/08/16 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/08/15 | 310 | 310 | 303 | 304 | 6,000 |
| 1983/08/12 | 302 | 310 | 302 | 310 | 2,000 |
| 1983/08/11 | 300 | 301 | 300 | 301 | 12,000 |
| 1983/08/10 | 315 | 315 | 308 | 308 | 4,000 |
| 1983/08/08 | 315 | 315 | 315 | 315 | 12,000 |
| 1983/08/06 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/08/05 | 315 | 315 | 310 | 310 | 19,000 |
| 1983/08/04 | 315 | 315 | 310 | 315 | 4,000 |
| 1983/08/03 | 310 | 310 | 310 | 310 | 11,000 |
| 1983/08/02 | 321 | 321 | 320 | 320 | 9,000 |
| 1983/08/01 | 322 | 322 | 322 | 322 | 6,000 |
| 1983/07/30 | 325 | 325 | 321 | 321 | 5,000 |
| 1983/07/29 | 325 | 325 | 324 | 325 | 26,000 |
| 1983/07/28 | 330 | 330 | 325 | 325 | 15,000 |
| 1983/07/26 | 324 | 330 | 324 | 330 | 12,000 |
| 1983/07/25 | 322 | 325 | 321 | 322 | 15,000 |
| 1983/07/23 | 321 | 321 | 321 | 321 | 4,000 |
| 1983/07/22 | 325 | 325 | 321 | 321 | 13,000 |
| 1983/07/21 | 310 | 320 | 310 | 320 | 20,000 |
| 1983/07/20 | 320 | 325 | 310 | 310 | 38,000 |
| 1983/07/19 | 325 | 325 | 321 | 325 | 4,000 |
| 1983/07/18 | 325 | 326 | 325 | 325 | 5,000 |
| 1983/07/14 | 314 | 326 | 314 | 326 | 5,000 |
| 1983/07/13 | 312 | 320 | 312 | 315 | 9,000 |
| 1983/07/12 | 313 | 313 | 310 | 312 | 14,000 |
| 1983/07/09 | 314 | 314 | 310 | 310 | 12,000 |
| 1983/07/08 | 315 | 316 | 310 | 311 | 18,000 |
| 1983/07/07 | 313 | 313 | 310 | 310 | 16,000 |
| 1983/07/06 | 314 | 314 | 312 | 312 | 10,000 |
| 1983/07/05 | 316 | 316 | 315 | 315 | 9,000 |
| 1983/07/04 | 321 | 321 | 315 | 315 | 15,000 |
| 1983/07/02 | 328 | 328 | 320 | 320 | 12,000 |
| 1983/07/01 | 328 | 328 | 328 | 328 | 5,000 |
| 1983/06/30 | 320 | 328 | 320 | 328 | 11,000 |
| 1983/06/29 | 329 | 329 | 325 | 325 | 4,000 |
| 1983/06/28 | 329 | 329 | 329 | 329 | 3,000 |
| 1983/06/27 | 335 | 335 | 334 | 334 | 12,000 |
| 1983/06/25 | 330 | 334 | 330 | 334 | 7,000 |
| 1983/06/24 | 330 | 330 | 330 | 330 | 5,000 |
| 1983/06/23 | 321 | 335 | 321 | 330 | 9,000 |
| 1983/06/22 | 317 | 320 | 317 | 320 | 7,000 |
| 1983/06/21 | 316 | 321 | 315 | 315 | 21,000 |
| 1983/06/20 | 310 | 320 | 310 | 315 | 13,000 |
| 1983/06/16 | 310 | 310 | 310 | 310 | 14,000 |
| 1983/06/15 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/06/14 | 309 | 309 | 309 | 309 | 4,000 |
| 1983/06/13 | 309 | 309 | 308 | 309 | 11,000 |
| 1983/06/11 | 308 | 310 | 308 | 310 | 3,000 |
| 1983/06/10 | 305 | 307 | 305 | 307 | 5,000 |
| 1983/06/09 | 319 | 320 | 310 | 310 | 9,000 |
| 1983/06/08 | 321 | 321 | 319 | 320 | 12,000 |
| 1983/06/07 | 320 | 321 | 320 | 321 | 10,000 |
| 1983/06/06 | 321 | 321 | 320 | 320 | 11,000 |
| 1983/06/04 | 320 | 321 | 320 | 321 | 7,000 |
| 1983/06/03 | 332 | 332 | 321 | 321 | 10,000 |
| 1983/06/02 | 331 | 332 | 331 | 331 | 6,000 |
| 1983/06/01 | 335 | 335 | 331 | 331 | 5,000 |
| 1983/05/31 | 331 | 333 | 330 | 330 | 12,000 |
| 1983/05/30 | 334 | 335 | 330 | 330 | 12,000 |
| 1983/05/28 | 336 | 336 | 335 | 335 | 4,000 |
| 1983/05/27 | 335 | 335 | 330 | 330 | 5,000 |
| 1983/05/26 | 340 | 345 | 337 | 337 | 28,000 |
| 1983/05/25 | 340 | 345 | 339 | 345 | 33,000 |
| 1983/05/24 | 327 | 327 | 327 | 327 | 1,000 |
| 1983/05/23 | 340 | 345 | 325 | 325 | 50,000 |
| 1983/05/20 | 340 | 340 | 335 | 340 | 24,000 |
| 1983/05/19 | 330 | 338 | 330 | 335 | 20,000 |
| 1983/05/18 | 338 | 338 | 325 | 325 | 16,000 |
| 1983/05/17 | 341 | 341 | 338 | 338 | 21,000 |
| 1983/05/16 | 346 | 350 | 339 | 339 | 25,000 |
| 1983/05/14 | 348 | 348 | 347 | 348 | 36,000 |
| 1983/05/13 | 332 | 350 | 332 | 347 | 92,000 |
| 1983/05/12 | 325 | 334 | 325 | 334 | 26,000 |
| 1983/05/11 | 329 | 335 | 329 | 335 | 47,000 |
| 1983/05/10 | 323 | 335 | 322 | 335 | 68,000 |
| 1983/05/09 | 325 | 325 | 320 | 322 | 26,000 |
| 1983/05/06 | 331 | 335 | 330 | 335 | 69,000 |
| 1983/05/04 | 301 | 310 | 301 | 310 | 13,000 |
| 1983/05/02 | 297 | 300 | 297 | 300 | 10,000 |
| 1983/04/30 | 297 | 297 | 295 | 297 | 10,000 |
| 1983/04/28 | 298 | 298 | 297 | 298 | 7,000 |
| 1983/04/27 | 298 | 298 | 298 | 298 | 2,000 |
| 1983/04/26 | 297 | 299 | 290 | 295 | 14,000 |
| 1983/04/25 | 299 | 299 | 297 | 297 | 9,000 |
| 1983/04/22 | 292 | 299 | 292 | 299 | 4,000 |
| 1983/04/21 | 299 | 299 | 297 | 297 | 12,000 |
| 1983/04/20 | 299 | 300 | 299 | 299 | 14,000 |
| 1983/04/19 | 296 | 298 | 296 | 298 | 8,000 |
| 1983/04/18 | 299 | 300 | 297 | 297 | 26,000 |
| 1983/04/15 | 299 | 300 | 299 | 300 | 27,000 |
| 1983/04/14 | 292 | 295 | 292 | 293 | 5,000 |
| 1983/04/13 | 290 | 291 | 290 | 291 | 3,000 |
| 1983/04/12 | 290 | 290 | 290 | 290 | 6,000 |
| 1983/04/11 | 287 | 287 | 287 | 287 | 9,000 |
| 1983/04/09 | 285 | 285 | 284 | 284 | 3,000 |
| 1983/04/08 | 286 | 290 | 285 | 285 | 4,000 |
| 1983/04/07 | 280 | 286 | 280 | 286 | 11,000 |
| 1983/04/06 | 286 | 286 | 280 | 280 | 6,000 |
| 1983/04/05 | 295 | 295 | 285 | 286 | 16,000 |
| 1983/04/04 | 295 | 295 | 295 | 295 | 2,000 |
| 1983/04/02 | 295 | 295 | 295 | 295 | 6,000 |
| 1983/04/01 | 295 | 295 | 290 | 295 | 14,000 |
| 1983/03/31 | 290 | 295 | 290 | 295 | 10,000 |
| 1983/03/30 | 286 | 290 | 286 | 290 | 4,000 |
| 1983/03/29 | 281 | 290 | 281 | 290 | 11,000 |
| 1983/03/25 | 280 | 280 | 279 | 280 | 30,000 |
| 1983/03/23 | 279 | 279 | 279 | 279 | 4,000 |
| 1983/03/18 | 278 | 279 | 278 | 279 | 5,000 |
| 1983/03/17 | 279 | 280 | 279 | 279 | 6,000 |
| 1983/03/16 | 280 | 280 | 278 | 279 | 13,000 |
| 1983/03/15 | 279 | 280 | 279 | 280 | 30,000 |
| 1983/03/12 | 279 | 279 | 278 | 278 | 5,000 |
| 1983/03/11 | 275 | 278 | 275 | 275 | 13,000 |
| 1983/03/10 | 271 | 273 | 270 | 273 | 12,000 |
| 1983/03/09 | 275 | 275 | 270 | 271 | 7,000 |
| 1983/03/08 | 271 | 274 | 271 | 274 | 3,000 |
| 1983/03/07 | 275 | 276 | 272 | 276 | 7,000 |
| 1983/03/04 | 272 | 274 | 272 | 274 | 4,000 |
| 1983/03/02 | 276 | 276 | 270 | 270 | 8,000 |
| 1983/03/01 | 272 | 280 | 272 | 280 | 4,000 |
| 1983/02/28 | 275 | 275 | 272 | 272 | 5,000 |
| 1983/02/26 | 276 | 276 | 276 | 276 | 5,000 |
| 1983/02/25 | 275 | 275 | 272 | 272 | 6,000 |
| 1983/02/24 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/02/23 | 273 | 273 | 268 | 268 | 2,000 |
| 1983/02/22 | 274 | 275 | 274 | 275 | 2,000 |
| 1983/02/21 | 276 | 276 | 276 | 276 | 2,000 |
| 1983/02/16 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/02/15 | 271 | 276 | 271 | 276 | 2,000 |
| 1983/02/14 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/02/12 | 271 | 271 | 270 | 270 | 3,000 |
| 1983/02/10 | 266 | 266 | 266 | 266 | 8,000 |
| 1983/02/09 | 276 | 280 | 276 | 280 | 5,000 |
| 1983/02/08 | 280 | 280 | 280 | 280 | 14,000 |
| 1983/02/07 | 270 | 275 | 270 | 275 | 12,000 |
| 1983/02/05 | 279 | 279 | 271 | 271 | 5,000 |
| 1983/02/04 | 280 | 280 | 279 | 279 | 7,000 |
| 1983/02/03 | 280 | 280 | 271 | 280 | 10,000 |
| 1983/02/02 | 286 | 295 | 280 | 289 | 16,000 |
| 1983/02/01 | 296 | 296 | 285 | 288 | 25,000 |
| 1983/01/31 | 300 | 300 | 300 | 300 | 30,000 |
| 1983/01/28 | 243 | 245 | 241 | 245 | 9,000 |
| 1983/01/26 | 241 | 243 | 241 | 243 | 5,000 |
| 1983/01/25 | 242 | 250 | 241 | 241 | 8,000 |
| 1983/01/21 | 242 | 242 | 242 | 242 | 1,000 |
| 1983/01/20 | 241 | 241 | 241 | 241 | 1,000 |
| 1983/01/19 | 246 | 246 | 241 | 241 | 8,000 |
| 1983/01/14 | 233 | 233 | 231 | 231 | 4,000 |
| 1983/01/13 | 232 | 232 | 231 | 231 | 8,000 |
| 1983/01/12 | 235 | 235 | 231 | 231 | 12,000 |
| 1983/01/11 | 231 | 231 | 231 | 231 | 5,000 |
| 1983/01/10 | 231 | 231 | 231 | 231 | 4,000 |
| 1983/01/08 | 232 | 232 | 230 | 230 | 4,000 |
| 1983/01/07 | 235 | 235 | 230 | 230 | 9,000 |
| 1983/01/04 | 234 | 234 | 234 | 234 | 1,000 |