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 |
---|---|---|---|---|---|
1987/12/28 | 660 | 660 | 660 | 660 | 11,000 |
1987/12/26 | 661 | 661 | 660 | 660 | 9,000 |
1987/12/25 | 662 | 662 | 660 | 660 | 54,000 |
1987/12/24 | 660 | 662 | 660 | 660 | 56,000 |
1987/12/23 | 662 | 662 | 660 | 660 | 40,000 |
1987/12/22 | 660 | 660 | 655 | 660 | 51,000 |
1987/12/21 | 656 | 660 | 656 | 660 | 13,000 |
1987/12/18 | 657 | 657 | 655 | 655 | 11,000 |
1987/12/17 | 656 | 660 | 655 | 655 | 10,000 |
1987/12/16 | 672 | 680 | 652 | 655 | 29,000 |
1987/12/15 | 681 | 681 | 670 | 670 | 13,000 |
1987/12/14 | 680 | 680 | 670 | 670 | 8,000 |
1987/12/11 | 681 | 681 | 670 | 670 | 18,000 |
1987/12/10 | 670 | 680 | 670 | 680 | 3,000 |
1987/12/09 | 685 | 685 | 685 | 685 | 1,000 |
1987/12/07 | 650 | 661 | 650 | 661 | 7,000 |
1987/12/03 | 651 | 651 | 651 | 651 | 1,000 |
1987/12/02 | 670 | 670 | 650 | 650 | 3,000 |
1987/12/01 | 684 | 684 | 670 | 670 | 7,000 |
1987/11/30 | 680 | 684 | 680 | 684 | 2,000 |
1987/11/28 | 683 | 683 | 683 | 683 | 1,000 |
1987/11/27 | 683 | 683 | 683 | 683 | 2,000 |
1987/11/26 | 693 | 693 | 693 | 693 | 5,000 |
1987/11/25 | 709 | 719 | 709 | 719 | 18,000 |
1987/11/24 | 720 | 721 | 700 | 719 | 11,000 |
1987/11/20 | 700 | 705 | 691 | 705 | 10,000 |
1987/11/19 | 677 | 710 | 669 | 710 | 43,000 |
1987/11/18 | 690 | 690 | 677 | 677 | 11,000 |
1987/11/17 | 670 | 680 | 660 | 660 | 206,000 |
1987/11/16 | 670 | 670 | 670 | 670 | 2,000 |
1987/11/13 | 627 | 656 | 627 | 651 | 25,000 |
1987/11/12 | 621 | 626 | 621 | 625 | 5,000 |
1987/11/11 | 640 | 640 | 603 | 603 | 14,000 |
1987/11/10 | 660 | 660 | 650 | 650 | 10,000 |
1987/11/09 | 650 | 660 | 650 | 660 | 31,000 |
1987/11/07 | 650 | 661 | 650 | 660 | 8,000 |
1987/11/06 | 669 | 681 | 669 | 670 | 10,000 |
1987/11/05 | 670 | 670 | 670 | 670 | 9,000 |
1987/11/04 | 700 | 700 | 670 | 670 | 10,000 |
1987/11/02 | 690 | 700 | 690 | 700 | 8,000 |
1987/10/31 | 699 | 711 | 699 | 710 | 12,000 |
1987/10/30 | 661 | 671 | 661 | 671 | 3,000 |
1987/10/29 | 650 | 650 | 640 | 640 | 19,000 |
1987/10/27 | 639 | 650 | 620 | 625 | 34,000 |
1987/10/26 | 685 | 685 | 640 | 640 | 27,000 |
1987/10/24 | 700 | 710 | 695 | 695 | 21,000 |
1987/10/23 | 720 | 720 | 700 | 701 | 32,000 |
1987/10/22 | 720 | 740 | 720 | 720 | 44,000 |
1987/10/21 | 718 | 726 | 700 | 700 | 42,000 |
1987/10/19 | 770 | 775 | 749 | 768 | 35,000 |
1987/10/16 | 790 | 790 | 770 | 780 | 46,000 |
1987/10/15 | 759 | 789 | 758 | 789 | 65,000 |
1987/10/14 | 730 | 750 | 728 | 740 | 40,000 |
1987/10/13 | 726 | 730 | 726 | 728 | 31,000 |
1987/10/12 | 727 | 730 | 725 | 725 | 32,000 |
1987/10/09 | 725 | 725 | 720 | 725 | 52,000 |
1987/10/08 | 722 | 725 | 720 | 725 | 27,000 |
1987/10/07 | 720 | 725 | 720 | 720 | 34,000 |
1987/10/06 | 720 | 725 | 720 | 720 | 43,000 |
1987/10/05 | 723 | 723 | 715 | 715 | 19,000 |
1987/10/03 | 724 | 724 | 715 | 720 | 9,000 |
1987/10/02 | 726 | 727 | 720 | 726 | 23,000 |
1987/10/01 | 726 | 730 | 720 | 730 | 56,000 |
1987/09/30 | 726 | 730 | 726 | 726 | 30,000 |
1987/09/29 | 730 | 730 | 720 | 720 | 21,000 |
1987/09/28 | 711 | 711 | 703 | 710 | 17,000 |
1987/09/26 | 710 | 710 | 690 | 710 | 29,000 |
1987/09/25 | 723 | 723 | 710 | 710 | 33,000 |
1987/09/24 | 720 | 723 | 720 | 720 | 14,000 |
1987/09/22 | 726 | 735 | 723 | 730 | 35,000 |
1987/09/21 | 741 | 741 | 723 | 725 | 21,000 |
1987/09/18 | 716 | 731 | 716 | 731 | 33,000 |
1987/09/17 | 749 | 749 | 710 | 715 | 51,000 |
1987/09/16 | 750 | 760 | 716 | 750 | 32,000 |
1987/09/14 | 740 | 750 | 730 | 745 | 22,000 |
1987/09/11 | 736 | 750 | 735 | 740 | 9,000 |
1987/09/10 | 755 | 755 | 715 | 720 | 44,000 |
1987/09/09 | 750 | 760 | 745 | 755 | 24,000 |
1987/09/08 | 754 | 754 | 745 | 750 | 15,000 |
1987/09/07 | 757 | 757 | 752 | 755 | 24,000 |
1987/09/05 | 760 | 765 | 752 | 757 | 31,000 |
1987/09/04 | 770 | 772 | 760 | 760 | 38,000 |
1987/09/03 | 785 | 785 | 775 | 775 | 19,000 |
1987/09/02 | 771 | 800 | 771 | 773 | 39,000 |
1987/09/01 | 770 | 775 | 768 | 771 | 56,000 |
1987/08/31 | 770 | 770 | 762 | 765 | 32,000 |
1987/08/29 | 766 | 766 | 765 | 765 | 21,000 |
1987/08/28 | 770 | 775 | 762 | 770 | 50,000 |
1987/08/27 | 770 | 770 | 760 | 761 | 45,000 |
1987/08/26 | 761 | 763 | 751 | 760 | 79,000 |
1987/08/25 | 761 | 762 | 751 | 761 | 24,000 |
1987/08/24 | 771 | 771 | 763 | 763 | 31,000 |
1987/08/22 | 776 | 777 | 770 | 770 | 17,000 |
1987/08/21 | 780 | 780 | 775 | 775 | 23,000 |
1987/08/20 | 781 | 785 | 780 | 780 | 27,000 |
1987/08/19 | 780 | 780 | 778 | 778 | 10,000 |
1987/08/18 | 771 | 788 | 770 | 780 | 22,000 |
1987/08/17 | 770 | 771 | 770 | 770 | 29,000 |
1987/08/14 | 771 | 771 | 770 | 770 | 26,000 |
1987/08/13 | 770 | 771 | 766 | 770 | 21,000 |
1987/08/12 | 772 | 772 | 766 | 768 | 47,000 |
1987/08/11 | 771 | 772 | 766 | 771 | 46,000 |
1987/08/10 | 771 | 776 | 771 | 771 | 35,000 |
1987/08/07 | 770 | 781 | 770 | 777 | 18,000 |
1987/08/06 | 776 | 783 | 770 | 771 | 13,000 |
1987/08/05 | 771 | 771 | 765 | 770 | 69,000 |
1987/08/04 | 780 | 785 | 775 | 785 | 20,000 |
1987/08/03 | 790 | 790 | 775 | 785 | 22,000 |
1987/08/01 | 800 | 800 | 770 | 770 | 60,000 |
1987/07/31 | 790 | 790 | 785 | 790 | 17,000 |
1987/07/30 | 810 | 810 | 795 | 800 | 11,000 |
1987/07/29 | 830 | 830 | 799 | 820 | 31,000 |
1987/07/28 | 829 | 829 | 820 | 829 | 16,000 |
1987/07/27 | 820 | 830 | 780 | 780 | 32,000 |
1987/07/25 | 805 | 820 | 805 | 820 | 13,000 |
1987/07/24 | 810 | 810 | 785 | 785 | 25,000 |
1987/07/23 | 849 | 849 | 819 | 835 | 48,000 |
1987/07/22 | 840 | 849 | 830 | 843 | 180,000 |
1987/07/21 | 771 | 820 | 770 | 820 | 133,000 |
1987/07/20 | 766 | 780 | 765 | 770 | 18,000 |
1987/07/17 | 762 | 774 | 762 | 766 | 33,000 |
1987/07/16 | 765 | 765 | 763 | 763 | 24,000 |
1987/07/15 | 762 | 771 | 762 | 765 | 25,000 |
1987/07/14 | 770 | 770 | 761 | 762 | 25,000 |
1987/07/13 | 760 | 770 | 758 | 765 | 23,000 |
1987/07/10 | 773 | 775 | 758 | 761 | 20,000 |
1987/07/09 | 770 | 785 | 770 | 773 | 13,000 |
1987/07/08 | 770 | 770 | 770 | 770 | 5,000 |
1987/07/07 | 790 | 799 | 770 | 799 | 16,000 |
1987/07/06 | 819 | 820 | 819 | 820 | 5,000 |
1987/07/04 | 808 | 820 | 795 | 820 | 21,000 |
1987/07/03 | 820 | 830 | 795 | 804 | 29,000 |
1987/07/02 | 776 | 820 | 776 | 810 | 48,000 |
1987/07/01 | 765 | 770 | 750 | 770 | 26,000 |
1987/06/30 | 800 | 800 | 769 | 770 | 28,000 |
1987/06/29 | 815 | 816 | 800 | 800 | 48,000 |
1987/06/27 | 811 | 824 | 811 | 815 | 15,000 |
1987/06/26 | 810 | 830 | 805 | 805 | 34,000 |
1987/06/25 | 810 | 810 | 802 | 810 | 25,000 |
1987/06/24 | 803 | 810 | 803 | 810 | 45,000 |
1987/06/23 | 800 | 802 | 800 | 801 | 42,000 |
1987/06/22 | 810 | 810 | 801 | 810 | 17,000 |
1987/06/19 | 835 | 835 | 810 | 810 | 20,000 |
1987/06/18 | 811 | 816 | 810 | 810 | 13,000 |
1987/06/17 | 835 | 848 | 810 | 810 | 15,000 |
1987/06/16 | 817 | 841 | 805 | 840 | 28,000 |
1987/06/15 | 800 | 801 | 800 | 801 | 28,000 |
1987/06/12 | 836 | 836 | 825 | 835 | 28,000 |
1987/06/11 | 832 | 848 | 832 | 835 | 18,000 |
1987/06/10 | 835 | 850 | 831 | 850 | 25,000 |
1987/06/09 | 840 | 850 | 830 | 831 | 21,000 |
1987/06/08 | 835 | 855 | 830 | 830 | 9,000 |
1987/06/06 | 850 | 850 | 840 | 845 | 14,000 |
1987/06/05 | 831 | 860 | 830 | 860 | 56,000 |
1987/06/04 | 835 | 859 | 830 | 855 | 24,000 |
1987/06/03 | 841 | 860 | 834 | 834 | 23,000 |
1987/06/02 | 835 | 850 | 835 | 836 | 35,000 |
1987/06/01 | 851 | 851 | 850 | 850 | 31,000 |
1987/05/30 | 820 | 821 | 801 | 801 | 40,000 |
1987/05/29 | 860 | 865 | 859 | 859 | 7,000 |
1987/05/28 | 840 | 860 | 835 | 857 | 15,000 |
1987/05/27 | 840 | 843 | 830 | 830 | 25,000 |
1987/05/26 | 869 | 869 | 869 | 869 | 19,000 |
1987/05/25 | 835 | 900 | 835 | 900 | 81,000 |
1987/05/23 | 840 | 848 | 830 | 831 | 14,000 |
1987/05/22 | 841 | 841 | 821 | 821 | 23,000 |
1987/05/21 | 821 | 821 | 821 | 821 | 16,000 |
1987/05/20 | 835 | 850 | 820 | 850 | 22,000 |
1987/05/19 | 806 | 837 | 806 | 835 | 18,000 |
1987/05/18 | 802 | 810 | 802 | 805 | 16,000 |
1987/05/15 | 825 | 830 | 800 | 800 | 25,000 |
1987/05/14 | 849 | 850 | 820 | 825 | 14,000 |
1987/05/13 | 889 | 889 | 860 | 860 | 21,000 |
1987/05/12 | 899 | 900 | 860 | 900 | 152,000 |
1987/05/11 | 900 | 900 | 900 | 900 | 123,000 |
1987/05/08 | 750 | 800 | 740 | 800 | 66,000 |
1987/05/07 | 750 | 766 | 750 | 750 | 33,000 |
1987/05/06 | 770 | 770 | 760 | 760 | 24,000 |
1987/05/02 | 750 | 750 | 730 | 750 | 36,000 |
1987/05/01 | 740 | 745 | 730 | 730 | 50,000 |
1987/04/30 | 730 | 750 | 730 | 730 | 20,000 |
1987/04/28 | 720 | 720 | 681 | 701 | 38,000 |
1987/04/27 | 781 | 781 | 720 | 735 | 58,000 |
1987/04/25 | 752 | 771 | 751 | 771 | 15,000 |
1987/04/24 | 771 | 780 | 751 | 751 | 57,000 |
1987/04/23 | 785 | 785 | 770 | 770 | 24,000 |
1987/04/21 | 753 | 781 | 753 | 775 | 33,000 |
1987/04/20 | 751 | 751 | 751 | 751 | 35,000 |
1987/04/17 | 797 | 797 | 785 | 785 | 14,000 |
1987/04/16 | 821 | 855 | 820 | 820 | 93,000 |
1987/04/15 | 752 | 820 | 752 | 820 | 53,000 |
1987/04/14 | 770 | 784 | 750 | 750 | 74,000 |
1987/04/10 | 840 | 840 | 820 | 824 | 43,000 |
1987/04/09 | 845 | 860 | 841 | 841 | 86,000 |
1987/04/08 | 860 | 860 | 830 | 841 | 61,000 |
1987/04/07 | 852 | 860 | 845 | 850 | 63,000 |
1987/04/06 | 880 | 880 | 860 | 860 | 23,000 |
1987/04/04 | 870 | 900 | 865 | 870 | 25,000 |
1987/04/03 | 870 | 890 | 870 | 890 | 30,000 |
1987/04/02 | 897 | 897 | 850 | 870 | 51,000 |
1987/04/01 | 880 | 910 | 880 | 899 | 67,000 |
1987/03/31 | 900 | 900 | 897 | 897 | 35,000 |
1987/03/30 | 965 | 965 | 960 | 960 | 179,000 |
1987/03/28 | 850 | 855 | 830 | 855 | 74,000 |
1987/03/27 | 845 | 862 | 845 | 855 | 117,000 |
1987/03/26 | 930 | 930 | 900 | 915 | 89,000 |
1987/03/25 | 950 | 975 | 920 | 920 | 170,000 |
1987/03/24 | 1,030 | 1,030 | 950 | 950 | 92,000 |
1987/03/23 | 920 | 1,030 | 920 | 1,030 | 247,000 |
1987/03/20 | 1,000 | 1,000 | 930 | 930 | 213,000 |
1987/03/19 | 1,070 | 1,170 | 1,050 | 1,050 | 330,000 |
1987/03/18 | 1,260 | 1,280 | 1,050 | 1,050 | 612,000 |
1987/03/17 | 1,100 | 1,240 | 1,100 | 1,240 | 905,000 |
1987/03/16 | 1,010 | 1,080 | 1,010 | 1,040 | 1,037,000 |
1987/03/13 | 905 | 995 | 900 | 995 | 1,216,000 |
1987/03/12 | 900 | 900 | 870 | 895 | 420,000 |
1987/03/11 | 860 | 890 | 860 | 890 | 150,000 |
1987/03/10 | 860 | 880 | 834 | 865 | 197,000 |
1987/03/09 | 900 | 905 | 890 | 890 | 546,000 |
1987/03/07 | 825 | 831 | 800 | 810 | 112,000 |
1987/03/06 | 900 | 900 | 820 | 820 | 155,000 |
1987/03/05 | 880 | 890 | 848 | 890 | 554,000 |
1987/03/04 | 800 | 880 | 799 | 871 | 772,000 |
1987/03/03 | 901 | 910 | 799 | 850 | 1,011,000 |
1987/03/02 | 910 | 932 | 868 | 889 | 1,532,000 |
1987/02/28 | 800 | 863 | 795 | 863 | 1,450,000 |
1987/02/27 | 680 | 763 | 677 | 763 | 1,333,000 |
1987/02/26 | 644 | 680 | 641 | 663 | 760,000 |
1987/02/25 | 630 | 640 | 620 | 640 | 166,000 |
1987/02/24 | 616 | 630 | 616 | 625 | 69,000 |
1987/02/23 | 635 | 636 | 610 | 610 | 105,000 |
1987/02/20 | 639 | 639 | 610 | 610 | 86,000 |
1987/02/19 | 601 | 640 | 601 | 639 | 115,000 |
1987/02/18 | 635 | 643 | 600 | 601 | 158,000 |
1987/02/17 | 649 | 649 | 607 | 625 | 173,000 |
1987/02/16 | 649 | 650 | 620 | 649 | 177,000 |
1987/02/13 | 611 | 640 | 599 | 632 | 197,000 |
1987/02/12 | 627 | 635 | 601 | 601 | 152,000 |
1987/02/10 | 664 | 664 | 630 | 631 | 427,000 |
1987/02/09 | 589 | 654 | 589 | 654 | 329,000 |
1987/02/07 | 605 | 605 | 575 | 589 | 89,000 |
1987/02/06 | 570 | 599 | 568 | 595 | 65,000 |
1987/02/05 | 540 | 569 | 526 | 560 | 95,000 |
1987/02/04 | 550 | 551 | 525 | 550 | 132,000 |
1987/02/03 | 590 | 590 | 539 | 551 | 179,000 |
1987/02/02 | 599 | 611 | 580 | 590 | 157,000 |
1987/01/31 | 610 | 620 | 579 | 590 | 136,000 |
1987/01/30 | 668 | 670 | 599 | 609 | 457,000 |
1987/01/29 | 620 | 694 | 620 | 679 | 856,000 |
1987/01/28 | 571 | 620 | 570 | 595 | 496,000 |
1987/01/27 | 529 | 560 | 529 | 560 | 204,000 |
1987/01/26 | 520 | 526 | 510 | 520 | 95,000 |
1987/01/24 | 500 | 510 | 485 | 485 | 34,000 |
1987/01/23 | 489 | 530 | 480 | 530 | 164,000 |
1987/01/22 | 465 | 490 | 465 | 490 | 26,000 |
1987/01/21 | 463 | 465 | 450 | 465 | 29,000 |
1987/01/20 | 460 | 460 | 455 | 457 | 12,000 |
1987/01/19 | 463 | 463 | 460 | 460 | 18,000 |
1987/01/16 | 455 | 455 | 453 | 454 | 18,000 |
1987/01/14 | 451 | 451 | 451 | 451 | 1,000 |
1987/01/13 | 465 | 465 | 450 | 450 | 10,000 |
1987/01/12 | 451 | 451 | 450 | 450 | 26,000 |
1987/01/09 | 445 | 450 | 445 | 450 | 18,000 |
1987/01/08 | 440 | 440 | 440 | 440 | 5,000 |
1987/01/07 | 440 | 440 | 440 | 440 | 7,000 |
1987/01/06 | 444 | 446 | 440 | 440 | 18,000 |
1987/01/05 | 446 | 446 | 446 | 446 | 8,000 |