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 |
---|---|---|---|---|---|
1992/12/29 | 300 | 300 | 300 | 300 | 5,000 |
1992/12/28 | 303 | 303 | 300 | 300 | 6,000 |
1992/12/25 | 308 | 308 | 300 | 300 | 5,000 |
1992/12/24 | 299 | 299 | 295 | 295 | 6,000 |
1992/12/22 | 302 | 302 | 299 | 299 | 10,000 |
1992/12/21 | 305 | 305 | 305 | 305 | 5,000 |
1992/12/18 | 311 | 311 | 302 | 302 | 5,000 |
1992/12/17 | 311 | 311 | 302 | 311 | 8,000 |
1992/12/16 | 311 | 313 | 311 | 313 | 3,000 |
1992/12/15 | 320 | 320 | 320 | 320 | 1,000 |
1992/12/14 | 325 | 325 | 325 | 325 | 4,000 |
1992/12/11 | 330 | 333 | 320 | 325 | 22,000 |
1992/12/10 | 300 | 329 | 300 | 329 | 67,000 |
1992/12/09 | 295 | 300 | 295 | 300 | 9,000 |
1992/12/08 | 295 | 295 | 295 | 295 | 5,000 |
1992/12/07 | 300 | 300 | 295 | 295 | 2,000 |
1992/12/04 | 301 | 301 | 297 | 297 | 7,000 |
1992/12/02 | 299 | 299 | 299 | 299 | 1,000 |
1992/12/01 | 295 | 310 | 295 | 297 | 37,000 |
1992/11/30 | 292 | 295 | 286 | 295 | 21,000 |
1992/11/27 | 287 | 289 | 287 | 287 | 9,000 |
1992/11/26 | 286 | 290 | 286 | 290 | 6,000 |
1992/11/25 | 290 | 290 | 290 | 290 | 9,000 |
1992/11/24 | 285 | 285 | 285 | 285 | 1,000 |
1992/11/20 | 290 | 290 | 285 | 285 | 5,000 |
1992/11/19 | 290 | 290 | 290 | 290 | 4,000 |
1992/11/18 | 280 | 280 | 280 | 280 | 8,000 |
1992/11/17 | 295 | 295 | 285 | 285 | 13,000 |
1992/11/10 | 295 | 295 | 295 | 295 | 5,000 |
1992/11/09 | 299 | 299 | 299 | 299 | 1,000 |
1992/11/06 | 300 | 300 | 300 | 300 | 15,000 |
1992/11/05 | 300 | 300 | 300 | 300 | 5,000 |
1992/10/30 | 298 | 300 | 298 | 299 | 4,000 |
1992/10/28 | 291 | 291 | 291 | 291 | 2,000 |
1992/10/27 | 291 | 291 | 291 | 291 | 4,000 |
1992/10/26 | 300 | 300 | 300 | 300 | 11,000 |
1992/10/22 | 295 | 295 | 295 | 295 | 4,000 |
1992/10/21 | 295 | 295 | 295 | 295 | 1,000 |
1992/10/20 | 300 | 300 | 300 | 300 | 5,000 |
1992/10/19 | 295 | 295 | 295 | 295 | 3,000 |
1992/10/16 | 300 | 305 | 295 | 295 | 10,000 |
1992/10/14 | 300 | 305 | 300 | 300 | 13,000 |
1992/10/13 | 291 | 300 | 290 | 300 | 12,000 |
1992/10/12 | 295 | 295 | 290 | 290 | 4,000 |
1992/10/08 | 300 | 300 | 300 | 300 | 5,000 |
1992/10/07 | 300 | 300 | 299 | 299 | 16,000 |
1992/10/06 | 315 | 315 | 300 | 300 | 4,000 |
1992/10/05 | 318 | 318 | 318 | 318 | 2,000 |
1992/10/02 | 320 | 320 | 315 | 315 | 2,000 |
1992/09/30 | 325 | 325 | 325 | 325 | 4,000 |
1992/09/29 | 325 | 325 | 325 | 325 | 1,000 |
1992/09/25 | 323 | 325 | 322 | 325 | 7,000 |
1992/09/24 | 321 | 322 | 321 | 321 | 7,000 |
1992/09/22 | 323 | 323 | 321 | 321 | 3,000 |
1992/09/21 | 321 | 324 | 321 | 324 | 3,000 |
1992/09/18 | 337 | 337 | 327 | 327 | 4,000 |
1992/09/17 | 336 | 336 | 327 | 327 | 4,000 |
1992/09/16 | 341 | 341 | 341 | 341 | 5,000 |
1992/09/11 | 341 | 345 | 341 | 345 | 2,000 |
1992/09/10 | 335 | 345 | 335 | 336 | 12,000 |
1992/09/08 | 349 | 349 | 345 | 345 | 3,000 |
1992/09/07 | 340 | 350 | 340 | 350 | 11,000 |
1992/09/04 | 350 | 350 | 350 | 350 | 5,000 |
1992/09/03 | 365 | 365 | 365 | 365 | 1,000 |
1992/09/02 | 376 | 376 | 370 | 370 | 5,000 |
1992/09/01 | 371 | 381 | 371 | 376 | 8,000 |
1992/08/31 | 360 | 365 | 360 | 365 | 10,000 |
1992/08/28 | 346 | 355 | 346 | 350 | 12,000 |
1992/08/27 | 325 | 335 | 325 | 335 | 8,000 |
1992/08/26 | 329 | 329 | 319 | 320 | 10,000 |
1992/08/21 | 265 | 275 | 265 | 275 | 5,000 |
1992/08/20 | 268 | 268 | 265 | 265 | 12,000 |
1992/08/19 | 265 | 265 | 265 | 265 | 1,000 |
1992/08/18 | 266 | 266 | 260 | 260 | 5,000 |
1992/08/17 | 265 | 265 | 265 | 265 | 4,000 |
1992/08/13 | 290 | 290 | 290 | 290 | 1,000 |
1992/08/11 | 300 | 300 | 300 | 300 | 1,000 |
1992/08/10 | 300 | 300 | 300 | 300 | 2,000 |
1992/08/07 | 319 | 319 | 300 | 300 | 4,000 |
1992/08/06 | 320 | 320 | 320 | 320 | 3,000 |
1992/08/05 | 326 | 326 | 326 | 326 | 2,000 |
1992/08/03 | 331 | 331 | 331 | 331 | 1,000 |
1992/07/31 | 330 | 330 | 330 | 330 | 29,000 |
1992/07/30 | 330 | 330 | 330 | 330 | 12,000 |
1992/07/29 | 330 | 330 | 330 | 330 | 2,000 |
1992/07/28 | 330 | 331 | 330 | 330 | 7,000 |
1992/07/27 | 356 | 356 | 340 | 340 | 8,000 |
1992/07/24 | 341 | 341 | 341 | 341 | 1,000 |
1992/07/23 | 340 | 340 | 339 | 340 | 10,000 |
1992/07/21 | 350 | 350 | 340 | 340 | 6,000 |
1992/07/20 | 351 | 351 | 350 | 351 | 7,000 |
1992/07/17 | 351 | 351 | 351 | 351 | 1,000 |
1992/07/16 | 355 | 355 | 350 | 350 | 4,000 |
1992/07/15 | 355 | 355 | 355 | 355 | 1,000 |
1992/07/14 | 367 | 367 | 360 | 360 | 5,000 |
1992/07/13 | 366 | 366 | 366 | 366 | 5,000 |
1992/07/10 | 385 | 385 | 385 | 385 | 6,000 |
1992/07/09 | 365 | 372 | 365 | 370 | 9,000 |
1992/07/08 | 370 | 370 | 365 | 365 | 3,000 |
1992/07/06 | 365 | 370 | 360 | 370 | 4,000 |
1992/07/03 | 365 | 365 | 365 | 365 | 2,000 |
1992/07/02 | 353 | 353 | 350 | 350 | 2,000 |
1992/07/01 | 348 | 348 | 348 | 348 | 4,000 |
1992/06/30 | 370 | 370 | 368 | 368 | 2,000 |
1992/06/29 | 370 | 370 | 370 | 370 | 7,000 |
1992/06/26 | 370 | 370 | 370 | 370 | 3,000 |
1992/06/25 | 370 | 370 | 370 | 370 | 3,000 |
1992/06/24 | 370 | 370 | 368 | 368 | 2,000 |
1992/06/23 | 371 | 371 | 371 | 371 | 1,000 |
1992/06/22 | 371 | 371 | 371 | 371 | 1,000 |
1992/06/19 | 375 | 375 | 375 | 375 | 2,000 |
1992/06/18 | 384 | 384 | 379 | 379 | 5,000 |
1992/06/17 | 390 | 390 | 390 | 390 | 3,000 |
1992/06/16 | 395 | 395 | 395 | 395 | 1,000 |
1992/06/12 | 400 | 400 | 400 | 400 | 2,000 |
1992/06/10 | 404 | 404 | 395 | 395 | 3,000 |
1992/06/08 | 401 | 409 | 401 | 409 | 4,000 |
1992/06/05 | 400 | 410 | 400 | 410 | 8,000 |
1992/05/29 | 399 | 399 | 399 | 399 | 1,000 |
1992/05/28 | 399 | 399 | 399 | 399 | 4,000 |
1992/05/27 | 395 | 400 | 395 | 400 | 5,000 |
1992/05/26 | 405 | 405 | 400 | 400 | 13,000 |
1992/05/25 | 409 | 410 | 405 | 405 | 9,000 |
1992/05/22 | 400 | 409 | 400 | 408 | 14,000 |
1992/05/21 | 405 | 405 | 401 | 401 | 7,000 |
1992/05/20 | 405 | 405 | 401 | 401 | 4,000 |
1992/05/19 | 400 | 405 | 400 | 400 | 4,000 |
1992/05/18 | 400 | 400 | 400 | 400 | 6,000 |
1992/05/15 | 410 | 410 | 400 | 400 | 5,000 |
1992/05/14 | 415 | 415 | 409 | 409 | 4,000 |
1992/05/13 | 413 | 415 | 412 | 412 | 3,000 |
1992/05/12 | 400 | 410 | 400 | 410 | 14,000 |
1992/05/11 | 385 | 400 | 385 | 400 | 8,000 |
1992/05/08 | 370 | 370 | 370 | 370 | 3,000 |
1992/05/06 | 370 | 370 | 355 | 355 | 6,000 |
1992/05/01 | 370 | 370 | 370 | 370 | 2,000 |
1992/04/30 | 360 | 360 | 355 | 355 | 6,000 |
1992/04/28 | 370 | 370 | 355 | 360 | 14,000 |
1992/04/27 | 380 | 380 | 380 | 380 | 7,000 |
1992/04/24 | 380 | 380 | 380 | 380 | 1,000 |
1992/04/23 | 370 | 380 | 370 | 380 | 11,000 |
1992/04/22 | 380 | 380 | 380 | 380 | 6,000 |
1992/04/21 | 385 | 390 | 385 | 390 | 3,000 |
1992/04/20 | 390 | 390 | 390 | 390 | 5,000 |
1992/04/17 | 385 | 385 | 380 | 380 | 7,000 |
1992/04/16 | 385 | 385 | 385 | 385 | 2,000 |
1992/04/15 | 379 | 380 | 379 | 380 | 3,000 |
1992/04/14 | 390 | 390 | 380 | 380 | 9,000 |
1992/04/13 | 370 | 390 | 370 | 390 | 5,000 |
1992/04/10 | 368 | 370 | 368 | 370 | 6,000 |
1992/04/09 | 390 | 390 | 390 | 390 | 5,000 |
1992/04/06 | 405 | 405 | 405 | 405 | 1,000 |
1992/04/03 | 400 | 405 | 400 | 405 | 4,000 |
1992/04/02 | 415 | 415 | 411 | 411 | 17,000 |
1992/04/01 | 415 | 415 | 415 | 415 | 10,000 |
1992/03/31 | 416 | 416 | 415 | 415 | 13,000 |
1992/03/30 | 415 | 415 | 415 | 415 | 2,000 |
1992/03/27 | 418 | 418 | 415 | 415 | 2,000 |
1992/03/26 | 430 | 430 | 418 | 418 | 4,000 |
1992/03/25 | 430 | 431 | 430 | 430 | 6,000 |
1992/03/24 | 420 | 420 | 420 | 420 | 3,000 |
1992/03/23 | 420 | 420 | 420 | 420 | 6,000 |
1992/03/19 | 415 | 420 | 415 | 420 | 6,000 |
1992/03/18 | 420 | 421 | 414 | 415 | 11,000 |
1992/03/17 | 421 | 421 | 421 | 421 | 2,000 |
1992/03/16 | 420 | 420 | 420 | 420 | 2,000 |
1992/03/13 | 430 | 430 | 430 | 430 | 3,000 |
1992/03/12 | 445 | 445 | 440 | 440 | 2,000 |
1992/03/10 | 465 | 465 | 460 | 460 | 2,000 |
1992/03/06 | 465 | 465 | 465 | 465 | 2,000 |
1992/03/05 | 485 | 485 | 484 | 484 | 2,000 |
1992/03/04 | 487 | 487 | 487 | 487 | 2,000 |
1992/03/03 | 486 | 488 | 485 | 488 | 16,000 |
1992/03/02 | 466 | 488 | 464 | 488 | 39,000 |
1992/02/28 | 445 | 461 | 445 | 461 | 18,000 |
1992/02/27 | 445 | 445 | 445 | 445 | 8,000 |
1992/02/26 | 436 | 438 | 436 | 436 | 21,000 |
1992/02/25 | 436 | 436 | 435 | 435 | 16,000 |
1992/02/24 | 431 | 431 | 430 | 430 | 7,000 |
1992/02/21 | 431 | 431 | 431 | 431 | 3,000 |
1992/02/20 | 430 | 430 | 430 | 430 | 8,000 |
1992/02/18 | 433 | 433 | 430 | 430 | 3,000 |
1992/02/14 | 431 | 431 | 430 | 430 | 2,000 |
1992/02/12 | 450 | 450 | 430 | 430 | 6,000 |
1992/02/07 | 449 | 449 | 446 | 446 | 5,000 |
1992/02/06 | 446 | 446 | 446 | 446 | 5,000 |
1992/02/05 | 445 | 445 | 445 | 445 | 2,000 |
1992/02/04 | 450 | 450 | 445 | 450 | 9,000 |
1992/02/03 | 455 | 457 | 450 | 450 | 3,000 |
1992/01/31 | 440 | 460 | 440 | 460 | 6,000 |
1992/01/30 | 440 | 440 | 440 | 440 | 5,000 |
1992/01/29 | 440 | 441 | 440 | 440 | 6,000 |
1992/01/27 | 440 | 440 | 440 | 440 | 15,000 |
1992/01/24 | 448 | 448 | 440 | 440 | 10,000 |
1992/01/23 | 450 | 450 | 445 | 450 | 4,000 |
1992/01/22 | 450 | 450 | 450 | 450 | 2,000 |
1992/01/21 | 450 | 450 | 450 | 450 | 7,000 |
1992/01/20 | 455 | 455 | 450 | 455 | 10,000 |
1992/01/17 | 460 | 460 | 455 | 455 | 6,000 |
1992/01/16 | 460 | 460 | 455 | 455 | 9,000 |
1992/01/13 | 472 | 472 | 472 | 472 | 1,000 |
1992/01/10 | 485 | 485 | 475 | 475 | 3,000 |
1992/01/09 | 480 | 485 | 480 | 485 | 6,000 |
1992/01/08 | 485 | 488 | 485 | 488 | 3,000 |
1992/01/07 | 485 | 485 | 485 | 485 | 4,000 |
1992/01/06 | 490 | 490 | 490 | 490 | 2,000 |