日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 471 477 471 477 4,000
1990/12/27 480 480 461 461 27,000
1990/12/26 482 482 480 480 4,000
1990/12/25 495 495 480 480 18,000
1990/12/21 495 495 495 495 5,000
1990/12/20 496 496 495 495 17,000
1990/12/19 496 496 496 496 21,000
1990/12/18 500 500 490 491 8,000
1990/12/17 518 518 510 510 14,000
1990/12/14 518 518 517 518 9,000
1990/12/13 515 515 515 515 4,000
1990/12/12 511 530 511 515 8,000
1990/12/11 518 518 510 510 7,000
1990/12/10 520 520 510 510 13,000
1990/12/07 480 495 480 495 17,000
1990/12/06 475 477 470 470 6,000
1990/12/05 485 485 475 475 8,000
1990/12/04 489 489 485 485 5,000
1990/12/03 499 499 490 490 4,000
1990/11/30 490 491 490 490 6,000
1990/11/29 499 499 499 499 9,000
1990/11/28 500 500 496 499 14,000
1990/11/27 510 510 501 501 8,000
1990/11/26 523 523 514 514 11,000
1990/11/22 510 513 510 513 3,000
1990/11/21 510 510 501 501 5,000
1990/11/20 518 519 510 510 10,000
1990/11/16 550 550 540 540 8,000
1990/11/15 540 550 540 550 6,000
1990/11/14 550 550 550 550 6,000
1990/11/13 520 520 520 520 3,000
1990/11/09 550 550 540 540 3,000
1990/11/08 570 570 550 550 7,000
1990/11/05 591 591 590 590 8,000
1990/11/02 590 591 590 591 5,000
1990/11/01 610 629 598 598 23,000
1990/10/31 616 620 615 615 13,000
1990/10/30 622 622 615 615 3,000
1990/10/29 615 615 610 615 20,000
1990/10/26 601 610 601 610 6,000
1990/10/25 619 619 600 600 9,000
1990/10/24 614 614 599 599 12,000
1990/10/23 610 620 610 611 14,000
1990/10/22 551 589 551 589 22,000
1990/10/19 550 570 540 540 23,000
1990/10/18 545 550 545 550 11,000
1990/10/17 540 540 540 540 3,000
1990/10/16 525 540 525 525 5,000
1990/10/15 521 521 521 521 1,000
1990/10/12 520 520 501 510 12,000
1990/10/11 550 550 540 540 7,000
1990/10/09 550 550 530 530 5,000
1990/10/05 552 560 551 551 5,000
1990/10/04 520 528 520 527 11,000
1990/10/01 490 490 450 450 25,000
1990/09/28 499 500 489 500 39,000
1990/09/27 551 551 530 531 28,000
1990/09/26 598 598 565 565 10,000
1990/09/25 600 600 579 579 21,000
1990/09/21 620 620 601 601 7,000
1990/09/20 620 620 620 620 9,000
1990/09/18 645 660 630 640 6,000
1990/09/17 659 659 659 659 1,000
1990/09/14 646 660 646 660 2,000
1990/09/13 639 643 631 643 19,000
1990/09/10 626 640 620 630 8,000
1990/09/07 620 621 605 620 14,000
1990/09/06 680 680 650 650 15,000
1990/09/05 705 705 680 680 17,000
1990/09/04 715 718 715 715 7,000
1990/09/03 705 708 705 708 5,000
1990/08/31 695 705 695 705 4,000
1990/08/30 681 685 681 685 5,000
1990/08/29 690 700 680 680 16,000
1990/08/28 699 699 699 699 7,000
1990/08/27 681 681 680 680 12,000
1990/08/24 710 719 680 680 19,000
1990/08/22 782 782 750 760 27,000
1990/08/21 782 783 782 783 4,000
1990/08/20 782 782 782 782 6,000
1990/08/17 825 825 812 812 13,000
1990/08/16 830 830 819 830 11,000
1990/08/15 830 830 820 830 6,000
1990/08/14 811 830 810 830 12,000
1990/08/13 877 878 830 830 23,000
1990/08/10 820 860 820 860 43,000
1990/08/09 801 806 801 805 15,000
1990/08/08 780 781 771 775 18,000
1990/08/07 760 780 760 780 14,000
1990/08/06 811 811 801 801 8,000
1990/08/03 820 831 820 831 18,000
1990/08/02 860 860 825 830 28,000
1990/08/01 867 870 860 860 39,000
1990/07/31 867 868 866 867 30,000
1990/07/30 865 866 860 866 6,000
1990/07/27 878 889 855 855 21,000
1990/07/26 902 905 888 888 16,000
1990/07/25 901 910 898 910 27,000
1990/07/24 900 910 900 901 11,000
1990/07/23 920 920 901 901 9,000
1990/07/20 920 920 905 910 22,000
1990/07/19 911 920 911 919 7,000
1990/07/18 920 920 900 901 19,000
1990/07/17 930 930 920 929 25,000
1990/07/16 900 920 899 920 46,000
1990/07/13 904 904 890 891 11,000
1990/07/12 915 915 900 904 26,000
1990/07/11 912 915 905 915 38,000
1990/07/10 911 911 900 902 31,000
1990/07/09 910 930 900 901 45,000
1990/07/06 862 900 862 900 41,000
1990/07/05 880 880 861 861 16,000
1990/07/04 869 870 868 870 9,000
1990/07/03 861 867 860 867 25,000
1990/07/02 865 865 865 865 3,000
1990/06/29 875 876 860 860 14,000
1990/06/28 876 876 876 876 1,000
1990/06/27 861 866 861 866 5,000
1990/06/26 864 865 860 860 10,000
1990/06/25 893 893 875 875 10,000
1990/06/22 871 899 871 890 21,000
1990/06/21 880 881 871 881 15,000
1990/06/20 871 872 871 872 6,000
1990/06/19 896 896 882 882 36,000
1990/06/18 900 900 894 896 41,000
1990/06/15 880 900 873 900 46,000
1990/06/14 872 890 871 880 21,000
1990/06/13 871 871 855 855 11,000
1990/06/12 879 880 870 870 14,000
1990/06/11 867 880 865 880 17,000
1990/06/08 870 870 865 870 30,000
1990/06/07 880 880 880 880 4,000
1990/06/06 870 880 865 865 38,000
1990/06/05 871 880 871 880 36,000
1990/06/04 880 880 862 862 35,000
1990/06/01 879 890 861 861 27,000
1990/05/31 880 880 879 879 13,000
1990/05/30 880 880 870 880 25,000
1990/05/29 859 880 859 880 14,000
1990/05/28 869 870 848 848 20,000
1990/05/25 862 880 860 869 13,000
1990/05/24 861 870 860 865 7,000
1990/05/23 870 872 850 850 15,000
1990/05/22 867 870 860 870 8,000
1990/05/21 880 880 870 870 22,000
1990/05/18 899 900 890 890 27,000
1990/05/17 900 900 890 900 34,000
1990/05/16 911 911 900 900 25,000
1990/05/15 879 910 875 910 90,000
1990/05/14 880 880 870 880 18,000
1990/05/11 885 885 850 850 32,000
1990/05/10 880 884 871 875 62,000
1990/05/09 850 880 850 880 25,000
1990/05/08 831 840 830 830 4,000
1990/05/07 829 829 828 828 8,000
1990/05/02 822 822 805 805 13,000
1990/05/01 777 782 776 782 5,000
1990/04/27 771 776 770 776 13,000
1990/04/26 781 781 771 771 5,000
1990/04/25 780 780 770 771 21,000
1990/04/24 800 800 770 790 11,000
1990/04/23 800 810 790 810 8,000
1990/04/20 790 790 780 790 17,000
1990/04/19 750 750 750 750 8,000
1990/04/18 780 781 780 780 5,000
1990/04/17 798 798 780 798 7,000
1990/04/16 815 815 809 809 8,000
1990/04/13 820 822 812 812 16,000
1990/04/12 835 836 826 836 10,000
1990/04/11 806 818 806 812 14,000
1990/04/10 799 802 799 802 5,000
1990/04/09 789 789 789 789 22,000
1990/04/06 690 691 690 690 12,000
1990/04/04 800 810 770 770 21,000
1990/04/03 803 803 790 790 6,000
1990/03/30 864 864 863 863 6,000
1990/03/29 880 880 880 880 8,000
1990/03/28 904 904 900 900 10,000
1990/03/27 831 855 831 855 17,000
1990/03/26 854 854 850 850 10,000
1990/03/23 870 870 855 855 36,000
1990/03/20 950 950 919 930 20,000
1990/03/16 970 970 950 950 36,000
1990/03/15 980 985 970 970 30,000
1990/03/14 985 985 981 981 28,000
1990/03/13 985 985 981 981 36,000
1990/03/12 998 999 981 981 14,000
1990/03/09 1,000 1,000 998 998 27,000
1990/03/08 1,010 1,020 1,000 1,000 56,000
1990/03/07 1,030 1,040 1,020 1,020 58,000
1990/03/06 1,040 1,040 1,030 1,030 123,000
1990/03/05 1,020 1,040 1,010 1,040 114,000
1990/03/02 951 1,010 951 1,010 66,000
1990/02/28 940 955 940 950 23,000
1990/02/27 950 950 930 930 17,000
1990/02/26 966 966 956 956 17,000
1990/02/23 999 999 986 986 28,000
1990/02/22 990 1,000 990 1,000 23,000
1990/02/21 995 1,000 995 995 29,000
1990/02/20 1,010 1,020 1,000 1,010 24,000
1990/02/19 1,010 1,020 1,000 1,020 17,000
1990/02/16 1,000 1,020 1,000 1,010 38,000
1990/02/15 1,010 1,020 1,000 1,000 19,000
1990/02/14 1,020 1,020 1,010 1,020 32,000
1990/02/13 1,040 1,040 1,020 1,020 103,000
1990/02/09 1,040 1,050 1,030 1,040 173,000
1990/02/08 1,040 1,050 1,020 1,040 193,000
1990/02/07 1,020 1,040 1,020 1,020 165,000
1990/02/06 1,000 1,010 989 1,010 86,000
1990/02/05 1,000 1,000 985 1,000 59,000
1990/02/02 980 1,000 972 1,000 72,000
1990/02/01 960 1,000 960 970 44,000
1990/01/31 970 970 961 970 15,000
1990/01/30 961 970 952 970 35,000
1990/01/29 960 960 950 960 20,000
1990/01/26 970 970 950 959 36,000
1990/01/25 980 980 960 960 20,000
1990/01/24 990 995 979 981 69,000
1990/01/23 992 1,010 980 990 132,000
1990/01/22 995 995 990 995 20,000
1990/01/19 990 995 980 995 36,000
1990/01/18 995 997 990 997 23,000
1990/01/17 960 965 955 955 50,000
1990/01/16 979 979 939 939 77,000
1990/01/12 981 1,000 959 959 67,000
1990/01/11 946 976 945 976 55,000
1990/01/10 945 948 945 945 24,000
1990/01/09 945 945 940 945 34,000
1990/01/08 949 952 941 945 25,000
1990/01/05 960 965 959 959 20,000
1990/01/04 960 960 955 960 12,000

このページの先頭へ