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 |
---|---|---|---|---|---|
1989/12/28 | 950 | 955 | 943 | 950 | 14,000 |
1989/12/27 | 960 | 961 | 943 | 943 | 22,000 |
1989/12/26 | 957 | 961 | 950 | 961 | 15,000 |
1989/12/25 | 950 | 957 | 941 | 956 | 29,000 |
1989/12/22 | 962 | 965 | 940 | 940 | 26,000 |
1989/12/21 | 971 | 972 | 965 | 965 | 18,000 |
1989/12/20 | 979 | 979 | 970 | 971 | 36,000 |
1989/12/19 | 980 | 981 | 970 | 980 | 26,000 |
1989/12/18 | 980 | 980 | 970 | 970 | 47,000 |
1989/12/15 | 980 | 980 | 972 | 975 | 8,000 |
1989/12/14 | 990 | 990 | 970 | 971 | 8,000 |
1989/12/13 | 967 | 999 | 967 | 990 | 25,000 |
1989/12/12 | 980 | 980 | 961 | 961 | 12,000 |
1989/12/11 | 980 | 990 | 980 | 980 | 21,000 |
1989/12/08 | 981 | 981 | 980 | 980 | 13,000 |
1989/12/07 | 981 | 981 | 980 | 980 | 6,000 |
1989/12/06 | 999 | 999 | 980 | 980 | 19,000 |
1989/12/05 | 980 | 985 | 979 | 979 | 13,000 |
1989/12/04 | 999 | 1,000 | 990 | 1,000 | 19,000 |
1989/12/01 | 1,000 | 1,000 | 999 | 1,000 | 12,000 |
1989/11/30 | 1,000 | 1,000 | 999 | 1,000 | 12,000 |
1989/11/29 | 990 | 1,000 | 990 | 1,000 | 27,000 |
1989/11/27 | 0 | 0 | 0 | 0 | 0 |
1989/11/27 | 1 -> 1.05 分割 | ||||
1989/11/24 | 999 | 999 | 960 | 960 | 116,000 |
1989/11/22 | 1,010 | 1,010 | 990 | 992 | 69,000 |
1989/11/21 | 1,020 | 1,020 | 1,010 | 1,010 | 45,000 |
1989/11/20 | 1,020 | 1,030 | 1,020 | 1,020 | 34,000 |
1989/11/17 | 1,030 | 1,040 | 1,020 | 1,020 | 40,000 |
1989/11/16 | 1,040 | 1,040 | 1,020 | 1,020 | 53,000 |
1989/11/15 | 1,040 | 1,040 | 1,030 | 1,030 | 50,000 |
1989/11/14 | 1,050 | 1,050 | 1,030 | 1,050 | 65,000 |
1989/11/13 | 1,050 | 1,060 | 1,040 | 1,040 | 110,000 |
1989/11/10 | 1,060 | 1,080 | 1,050 | 1,050 | 142,000 |
1989/11/09 | 1,050 | 1,060 | 1,040 | 1,040 | 103,000 |
1989/11/08 | 1,030 | 1,060 | 1,030 | 1,050 | 142,000 |
1989/11/07 | 1,020 | 1,050 | 1,020 | 1,050 | 85,000 |
1989/11/06 | 1,000 | 1,010 | 1,000 | 1,010 | 38,000 |
1989/11/02 | 1,020 | 1,020 | 1,000 | 1,020 | 43,000 |
1989/11/01 | 1,010 | 1,020 | 1,010 | 1,010 | 66,000 |
1989/10/31 | 1,000 | 1,030 | 1,000 | 1,010 | 61,000 |
1989/10/30 | 1,010 | 1,020 | 1,010 | 1,010 | 42,000 |
1989/10/27 | 1,010 | 1,020 | 1,000 | 1,000 | 110,000 |
1989/10/26 | 1,010 | 1,020 | 1,000 | 1,020 | 84,000 |
1989/10/25 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 |
1989/10/24 | 1,010 | 1,030 | 1,000 | 1,000 | 66,000 |
1989/10/23 | 1,020 | 1,050 | 1,010 | 1,030 | 45,000 |
1989/10/20 | 1,040 | 1,050 | 1,030 | 1,030 | 58,000 |
1989/10/19 | 1,020 | 1,030 | 1,000 | 1,030 | 67,000 |
1989/10/18 | 1,000 | 1,030 | 1,000 | 1,020 | 56,000 |
1989/10/17 | 1,010 | 1,020 | 1,000 | 1,000 | 87,000 |
1989/10/16 | 1,010 | 1,020 | 1,000 | 1,000 | 103,000 |
1989/10/13 | 1,030 | 1,040 | 1,030 | 1,040 | 68,000 |
1989/10/12 | 1,020 | 1,040 | 1,000 | 1,030 | 125,000 |
1989/10/11 | 1,020 | 1,040 | 1,010 | 1,010 | 99,000 |
1989/10/09 | 1,030 | 1,030 | 1,010 | 1,010 | 50,000 |
1989/10/06 | 1,030 | 1,030 | 1,020 | 1,020 | 81,000 |
1989/10/05 | 1,030 | 1,040 | 998 | 1,020 | 95,000 |
1989/10/04 | 1,020 | 1,030 | 998 | 1,030 | 158,000 |
1989/10/03 | 1,040 | 1,050 | 1,020 | 1,020 | 74,000 |
1989/10/02 | 1,080 | 1,080 | 1,030 | 1,040 | 112,000 |
1989/09/29 | 1,100 | 1,110 | 1,060 | 1,080 | 134,000 |
1989/09/28 | 1,070 | 1,090 | 1,050 | 1,080 | 157,000 |
1989/09/27 | 1,080 | 1,130 | 1,080 | 1,080 | 300,000 |
1989/09/26 | 1,120 | 1,140 | 1,070 | 1,070 | 400,000 |
1989/09/25 | 1,060 | 1,160 | 1,050 | 1,160 | 366,000 |
1989/09/22 | 1,070 | 1,100 | 1,060 | 1,060 | 100,000 |
1989/09/21 | 1,090 | 1,090 | 1,050 | 1,080 | 164,000 |
1989/09/20 | 1,100 | 1,120 | 1,060 | 1,110 | 150,000 |
1989/09/19 | 1,150 | 1,150 | 1,120 | 1,120 | 215,000 |
1989/09/18 | 1,150 | 1,160 | 1,130 | 1,130 | 323,000 |
1989/09/14 | 1,100 | 1,150 | 1,080 | 1,150 | 859,000 |
1989/09/13 | 1,050 | 1,080 | 1,020 | 1,080 | 239,000 |
1989/09/12 | 1,060 | 1,070 | 1,040 | 1,050 | 192,000 |
1989/09/11 | 1,070 | 1,080 | 1,060 | 1,060 | 131,000 |
1989/09/08 | 1,050 | 1,080 | 1,050 | 1,070 | 198,000 |
1989/09/07 | 1,090 | 1,100 | 1,050 | 1,050 | 243,000 |
1989/09/06 | 1,130 | 1,140 | 1,060 | 1,110 | 808,000 |
1989/09/05 | 1,100 | 1,140 | 1,100 | 1,130 | 1,639,000 |
1989/09/04 | 1,040 | 1,090 | 1,040 | 1,090 | 807,000 |
1989/09/01 | 1,030 | 1,070 | 1,020 | 1,050 | 1,020,000 |
1989/08/31 | 989 | 1,040 | 987 | 1,040 | 1,214,000 |
1989/08/30 | 987 | 990 | 960 | 990 | 356,000 |
1989/08/29 | 931 | 990 | 925 | 990 | 411,000 |
1989/08/28 | 951 | 951 | 920 | 921 | 188,000 |
1989/08/25 | 957 | 970 | 954 | 955 | 233,000 |
1989/08/24 | 990 | 990 | 950 | 967 | 299,000 |
1989/08/23 | 960 | 1,000 | 956 | 980 | 759,000 |
1989/08/22 | 950 | 958 | 940 | 955 | 480,000 |
1989/08/21 | 925 | 950 | 921 | 946 | 325,000 |
1989/08/18 | 906 | 928 | 900 | 920 | 263,000 |
1989/08/17 | 906 | 910 | 892 | 906 | 179,000 |
1989/08/16 | 886 | 920 | 886 | 915 | 298,000 |
1989/08/15 | 884 | 888 | 876 | 885 | 134,000 |
1989/08/14 | 869 | 885 | 869 | 880 | 119,000 |
1989/08/11 | 872 | 880 | 865 | 870 | 83,000 |
1989/08/10 | 870 | 875 | 863 | 875 | 41,000 |
1989/08/09 | 853 | 870 | 852 | 860 | 29,000 |
1989/08/08 | 860 | 870 | 851 | 851 | 25,000 |
1989/08/07 | 856 | 870 | 856 | 870 | 22,000 |
1989/08/04 | 861 | 870 | 856 | 860 | 43,000 |
1989/08/03 | 865 | 870 | 860 | 860 | 34,000 |
1989/08/02 | 860 | 875 | 856 | 865 | 47,000 |
1989/08/01 | 860 | 863 | 850 | 860 | 67,000 |
1989/07/31 | 861 | 870 | 850 | 856 | 35,000 |
1989/07/28 | 853 | 860 | 852 | 855 | 25,000 |
1989/07/27 | 860 | 860 | 850 | 850 | 62,000 |
1989/07/26 | 861 | 885 | 855 | 880 | 130,000 |
1989/07/25 | 825 | 825 | 815 | 815 | 6,000 |
1989/07/24 | 825 | 825 | 800 | 805 | 11,000 |
1989/07/21 | 825 | 825 | 825 | 825 | 1,000 |
1989/07/20 | 829 | 829 | 809 | 809 | 7,000 |
1989/07/19 | 820 | 830 | 820 | 830 | 6,000 |
1989/07/18 | 805 | 808 | 795 | 796 | 13,000 |
1989/07/17 | 810 | 810 | 805 | 805 | 16,000 |
1989/07/14 | 820 | 820 | 810 | 820 | 38,000 |
1989/07/13 | 820 | 820 | 808 | 808 | 37,000 |
1989/07/12 | 820 | 820 | 813 | 820 | 11,000 |
1989/07/11 | 839 | 839 | 825 | 825 | 7,000 |
1989/07/10 | 835 | 845 | 835 | 840 | 15,000 |
1989/07/07 | 845 | 845 | 825 | 825 | 25,000 |
1989/07/06 | 845 | 860 | 845 | 850 | 31,000 |
1989/07/05 | 810 | 825 | 805 | 825 | 25,000 |
1989/07/04 | 799 | 799 | 795 | 795 | 4,000 |
1989/07/03 | 800 | 800 | 790 | 790 | 4,000 |
1989/06/30 | 785 | 805 | 785 | 800 | 8,000 |
1989/06/29 | 795 | 810 | 785 | 785 | 10,000 |
1989/06/28 | 803 | 810 | 800 | 800 | 36,000 |
1989/06/27 | 815 | 815 | 802 | 805 | 30,000 |
1989/06/26 | 820 | 825 | 815 | 815 | 39,000 |
1989/06/23 | 830 | 830 | 801 | 810 | 33,000 |
1989/06/21 | 830 | 831 | 829 | 829 | 6,000 |
1989/06/20 | 801 | 835 | 800 | 835 | 38,000 |
1989/06/19 | 835 | 835 | 800 | 800 | 22,000 |
1989/06/16 | 840 | 840 | 835 | 835 | 10,000 |
1989/06/15 | 861 | 861 | 850 | 850 | 26,000 |
1989/06/14 | 856 | 870 | 845 | 860 | 36,000 |
1989/06/13 | 860 | 870 | 855 | 855 | 60,000 |
1989/06/12 | 862 | 880 | 851 | 852 | 95,000 |
1989/06/09 | 851 | 851 | 840 | 851 | 23,000 |
1989/06/08 | 843 | 860 | 843 | 850 | 26,000 |
1989/06/07 | 850 | 860 | 840 | 840 | 50,000 |
1989/06/06 | 870 | 870 | 840 | 842 | 76,000 |
1989/06/05 | 865 | 880 | 860 | 860 | 65,000 |
1989/06/02 | 890 | 890 | 851 | 855 | 98,000 |
1989/06/01 | 900 | 905 | 884 | 890 | 149,000 |
1989/05/31 | 966 | 966 | 924 | 925 | 576,000 |
1989/05/30 | 870 | 964 | 870 | 959 | 868,000 |
1989/05/29 | 850 | 864 | 845 | 864 | 396,000 |
1989/05/26 | 832 | 838 | 819 | 820 | 121,000 |
1989/05/25 | 805 | 850 | 802 | 833 | 251,000 |
1989/05/24 | 800 | 800 | 796 | 800 | 100,000 |
1989/05/23 | 798 | 800 | 795 | 800 | 38,000 |
1989/05/22 | 799 | 799 | 790 | 790 | 4,000 |
1989/05/19 | 800 | 800 | 797 | 798 | 38,000 |
1989/05/18 | 781 | 785 | 770 | 780 | 42,000 |
1989/05/17 | 780 | 780 | 775 | 780 | 25,000 |
1989/05/16 | 775 | 780 | 775 | 780 | 6,000 |
1989/05/15 | 775 | 775 | 770 | 770 | 15,000 |
1989/05/12 | 780 | 789 | 775 | 775 | 13,000 |
1989/05/11 | 775 | 785 | 774 | 785 | 11,000 |
1989/05/10 | 784 | 785 | 780 | 785 | 25,000 |
1989/05/09 | 795 | 795 | 785 | 785 | 13,000 |
1989/05/08 | 800 | 800 | 795 | 795 | 17,000 |
1989/05/02 | 795 | 809 | 790 | 800 | 42,000 |
1989/05/01 | 750 | 785 | 750 | 785 | 33,000 |
1989/04/28 | 735 | 745 | 735 | 745 | 19,000 |
1989/04/27 | 729 | 729 | 729 | 729 | 2,000 |
1989/04/26 | 729 | 730 | 726 | 726 | 9,000 |
1989/04/25 | 730 | 730 | 730 | 730 | 13,000 |
1989/04/24 | 740 | 740 | 730 | 731 | 10,000 |
1989/04/21 | 739 | 739 | 730 | 730 | 4,000 |
1989/04/20 | 740 | 740 | 740 | 740 | 3,000 |
1989/04/19 | 740 | 740 | 720 | 722 | 13,000 |
1989/04/18 | 740 | 740 | 735 | 740 | 10,000 |
1989/04/17 | 736 | 736 | 736 | 736 | 1,000 |
1989/04/14 | 745 | 750 | 731 | 735 | 8,000 |
1989/04/12 | 736 | 745 | 730 | 745 | 11,000 |
1989/04/11 | 750 | 750 | 730 | 730 | 5,000 |
1989/04/10 | 750 | 760 | 750 | 760 | 4,000 |
1989/04/07 | 735 | 735 | 720 | 735 | 12,000 |
1989/04/06 | 735 | 735 | 720 | 720 | 19,000 |
1989/04/05 | 736 | 740 | 736 | 736 | 5,000 |
1989/04/04 | 750 | 750 | 735 | 735 | 24,000 |
1989/04/03 | 740 | 740 | 740 | 740 | 2,000 |
1989/03/31 | 740 | 740 | 740 | 740 | 4,000 |
1989/03/30 | 741 | 741 | 731 | 731 | 6,000 |
1989/03/28 | 701 | 701 | 700 | 701 | 6,000 |
1989/03/27 | 710 | 711 | 701 | 701 | 7,000 |
1989/03/24 | 720 | 730 | 710 | 710 | 19,000 |
1989/03/23 | 715 | 720 | 715 | 720 | 2,000 |
1989/03/22 | 720 | 720 | 720 | 720 | 10,000 |
1989/03/20 | 730 | 730 | 725 | 730 | 8,000 |
1989/03/17 | 730 | 731 | 720 | 730 | 25,000 |
1989/03/16 | 722 | 722 | 715 | 720 | 20,000 |
1989/03/15 | 720 | 720 | 720 | 720 | 28,000 |
1989/03/14 | 731 | 731 | 729 | 729 | 3,000 |
1989/03/13 | 731 | 731 | 731 | 731 | 4,000 |
1989/03/10 | 738 | 748 | 715 | 715 | 10,000 |
1989/03/09 | 740 | 740 | 738 | 738 | 9,000 |
1989/03/08 | 754 | 757 | 740 | 740 | 19,000 |
1989/03/07 | 754 | 754 | 751 | 752 | 7,000 |
1989/03/06 | 751 | 751 | 751 | 751 | 1,000 |
1989/03/03 | 755 | 755 | 750 | 750 | 14,000 |
1989/03/02 | 771 | 771 | 750 | 750 | 20,000 |
1989/03/01 | 776 | 776 | 771 | 771 | 10,000 |
1989/02/28 | 776 | 776 | 776 | 776 | 7,000 |
1989/02/27 | 776 | 786 | 776 | 786 | 26,000 |
1989/02/23 | 780 | 780 | 776 | 776 | 14,000 |
1989/02/22 | 777 | 780 | 775 | 780 | 10,000 |
1989/02/21 | 778 | 778 | 777 | 777 | 26,000 |
1989/02/20 | 777 | 780 | 777 | 780 | 8,000 |
1989/02/17 | 777 | 798 | 777 | 798 | 9,000 |
1989/02/16 | 776 | 780 | 776 | 776 | 26,000 |
1989/02/15 | 776 | 790 | 776 | 790 | 16,000 |
1989/02/14 | 776 | 777 | 776 | 777 | 4,000 |
1989/02/13 | 775 | 780 | 775 | 780 | 20,000 |
1989/02/10 | 780 | 780 | 770 | 775 | 12,000 |
1989/02/09 | 770 | 771 | 770 | 770 | 5,000 |
1989/02/08 | 770 | 770 | 753 | 753 | 10,000 |
1989/02/07 | 795 | 800 | 789 | 800 | 27,000 |
1989/02/06 | 800 | 800 | 795 | 795 | 55,000 |
1989/02/03 | 800 | 809 | 799 | 800 | 36,000 |
1989/02/02 | 805 | 810 | 799 | 809 | 58,000 |
1989/02/01 | 790 | 805 | 790 | 805 | 81,000 |
1989/01/31 | 795 | 795 | 790 | 792 | 44,000 |
1989/01/30 | 788 | 790 | 788 | 790 | 22,000 |
1989/01/28 | 790 | 791 | 785 | 788 | 20,000 |
1989/01/27 | 768 | 787 | 768 | 785 | 35,000 |
1989/01/26 | 760 | 768 | 755 | 760 | 18,000 |
1989/01/25 | 766 | 767 | 760 | 760 | 15,000 |
1989/01/24 | 764 | 768 | 760 | 767 | 16,000 |
1989/01/23 | 738 | 764 | 738 | 764 | 12,000 |
1989/01/20 | 750 | 755 | 748 | 748 | 17,000 |
1989/01/19 | 749 | 750 | 749 | 750 | 12,000 |
1989/01/18 | 731 | 750 | 730 | 748 | 15,000 |
1989/01/17 | 730 | 731 | 730 | 730 | 12,000 |
1989/01/13 | 719 | 720 | 716 | 720 | 13,000 |
1989/01/12 | 715 | 720 | 715 | 716 | 9,000 |
1989/01/11 | 718 | 720 | 709 | 718 | 25,000 |
1989/01/10 | 720 | 721 | 710 | 721 | 8,000 |
1989/01/09 | 725 | 725 | 721 | 721 | 7,000 |
1989/01/06 | 719 | 719 | 705 | 705 | 10,000 |
1989/01/05 | 721 | 721 | 720 | 720 | 7,000 |
1989/01/04 | 721 | 721 | 721 | 721 | 7,000 |