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 |
---|---|---|---|---|---|
1993/12/30 | 320 | 320 | 320 | 320 | 4,000 |
1993/12/28 | 330 | 330 | 320 | 320 | 20,000 |
1993/12/27 | 331 | 331 | 330 | 330 | 7,000 |
1993/12/24 | 330 | 330 | 330 | 330 | 18,000 |
1993/12/22 | 341 | 341 | 330 | 330 | 9,000 |
1993/12/17 | 346 | 346 | 341 | 341 | 2,000 |
1993/12/16 | 329 | 340 | 329 | 340 | 16,000 |
1993/12/15 | 325 | 335 | 320 | 335 | 19,000 |
1993/12/14 | 330 | 340 | 325 | 325 | 14,000 |
1993/12/13 | 325 | 330 | 320 | 330 | 17,000 |
1993/12/10 | 320 | 320 | 315 | 315 | 10,000 |
1993/12/09 | 306 | 306 | 302 | 302 | 16,000 |
1993/12/08 | 309 | 309 | 302 | 303 | 25,000 |
1993/12/07 | 310 | 310 | 302 | 310 | 9,000 |
1993/12/06 | 327 | 327 | 310 | 310 | 12,000 |
1993/12/03 | 330 | 330 | 311 | 320 | 9,000 |
1993/12/02 | 310 | 330 | 310 | 325 | 18,000 |
1993/12/01 | 299 | 310 | 299 | 310 | 9,000 |
1993/11/30 | 285 | 300 | 285 | 300 | 23,000 |
1993/11/29 | 300 | 300 | 280 | 280 | 21,000 |
1993/11/26 | 310 | 310 | 300 | 300 | 28,000 |
1993/11/25 | 320 | 320 | 310 | 310 | 5,000 |
1993/11/24 | 320 | 320 | 320 | 320 | 5,000 |
1993/11/22 | 330 | 330 | 330 | 330 | 4,000 |
1993/11/19 | 339 | 339 | 331 | 331 | 2,000 |
1993/11/18 | 330 | 339 | 330 | 339 | 8,000 |
1993/11/17 | 330 | 330 | 330 | 330 | 7,000 |
1993/11/16 | 320 | 320 | 320 | 320 | 21,000 |
1993/11/15 | 322 | 322 | 320 | 320 | 7,000 |
1993/11/12 | 312 | 320 | 310 | 313 | 18,000 |
1993/11/10 | 320 | 320 | 310 | 310 | 6,000 |
1993/11/09 | 330 | 335 | 320 | 320 | 20,000 |
1993/11/08 | 330 | 335 | 329 | 335 | 14,000 |
1993/11/05 | 335 | 335 | 330 | 330 | 14,000 |
1993/11/04 | 340 | 340 | 335 | 335 | 15,000 |
1993/11/02 | 342 | 342 | 340 | 340 | 3,000 |
1993/11/01 | 345 | 345 | 341 | 345 | 8,000 |
1993/10/29 | 335 | 340 | 335 | 340 | 5,000 |
1993/10/28 | 335 | 345 | 335 | 340 | 18,000 |
1993/10/27 | 336 | 340 | 336 | 340 | 10,000 |
1993/10/26 | 348 | 348 | 336 | 336 | 12,000 |
1993/10/25 | 361 | 361 | 349 | 349 | 13,000 |
1993/10/22 | 352 | 352 | 350 | 350 | 13,000 |
1993/10/21 | 360 | 360 | 351 | 351 | 12,000 |
1993/10/20 | 351 | 362 | 351 | 362 | 11,000 |
1993/10/19 | 365 | 365 | 360 | 360 | 19,000 |
1993/10/18 | 363 | 370 | 363 | 370 | 8,000 |
1993/10/15 | 365 | 365 | 360 | 360 | 11,000 |
1993/10/13 | 372 | 372 | 370 | 370 | 15,000 |
1993/10/12 | 375 | 375 | 370 | 371 | 3,000 |
1993/10/08 | 379 | 379 | 377 | 377 | 5,000 |
1993/10/07 | 380 | 385 | 380 | 380 | 14,000 |
1993/10/06 | 375 | 375 | 370 | 370 | 13,000 |
1993/10/05 | 371 | 372 | 370 | 370 | 20,000 |
1993/10/01 | 375 | 375 | 375 | 375 | 3,000 |
1993/09/30 | 380 | 388 | 370 | 370 | 14,000 |
1993/09/29 | 389 | 389 | 389 | 389 | 5,000 |
1993/09/28 | 376 | 389 | 376 | 389 | 5,000 |
1993/09/27 | 376 | 385 | 375 | 375 | 12,000 |
1993/09/24 | 372 | 375 | 370 | 375 | 49,000 |
1993/09/22 | 389 | 389 | 380 | 380 | 29,000 |
1993/09/21 | 396 | 396 | 387 | 387 | 30,000 |
1993/09/20 | 390 | 391 | 385 | 391 | 9,000 |
1993/09/17 | 405 | 407 | 400 | 400 | 19,000 |
1993/09/16 | 408 | 408 | 405 | 405 | 24,000 |
1993/09/14 | 410 | 410 | 405 | 406 | 14,000 |
1993/09/13 | 412 | 412 | 406 | 406 | 5,000 |
1993/09/10 | 410 | 410 | 405 | 410 | 10,000 |
1993/09/09 | 418 | 420 | 418 | 420 | 19,000 |
1993/09/08 | 426 | 427 | 424 | 425 | 6,000 |
1993/09/07 | 437 | 437 | 425 | 430 | 19,000 |
1993/09/06 | 440 | 445 | 432 | 432 | 6,000 |
1993/09/03 | 430 | 440 | 430 | 440 | 29,000 |
1993/09/02 | 432 | 432 | 428 | 431 | 26,000 |
1993/09/01 | 434 | 435 | 430 | 430 | 48,000 |
1993/08/31 | 436 | 436 | 435 | 435 | 6,000 |
1993/08/30 | 445 | 445 | 440 | 440 | 4,000 |
1993/08/27 | 445 | 446 | 445 | 446 | 3,000 |
1993/08/25 | 451 | 454 | 450 | 450 | 13,000 |
1993/08/24 | 435 | 445 | 435 | 445 | 8,000 |
1993/08/23 | 445 | 445 | 430 | 430 | 11,000 |
1993/08/20 | 460 | 460 | 450 | 450 | 20,000 |
1993/08/19 | 465 | 465 | 455 | 455 | 11,000 |
1993/08/18 | 460 | 460 | 460 | 460 | 12,000 |
1993/08/17 | 465 | 465 | 450 | 450 | 17,000 |
1993/08/16 | 464 | 466 | 464 | 466 | 4,000 |
1993/08/13 | 462 | 468 | 462 | 468 | 7,000 |
1993/08/12 | 472 | 472 | 462 | 465 | 19,000 |
1993/08/11 | 455 | 460 | 450 | 457 | 61,000 |
1993/08/10 | 468 | 468 | 460 | 460 | 12,000 |
1993/08/09 | 464 | 473 | 464 | 468 | 5,000 |
1993/08/06 | 479 | 479 | 469 | 469 | 7,000 |
1993/08/05 | 489 | 490 | 482 | 489 | 12,000 |
1993/08/04 | 458 | 494 | 458 | 490 | 44,000 |
1993/08/03 | 473 | 473 | 456 | 457 | 17,000 |
1993/08/02 | 489 | 489 | 480 | 480 | 5,000 |
1993/07/30 | 494 | 495 | 484 | 485 | 13,000 |
1993/07/29 | 477 | 499 | 477 | 495 | 38,000 |
1993/07/28 | 461 | 480 | 461 | 477 | 20,000 |
1993/07/27 | 454 | 463 | 454 | 455 | 17,000 |
1993/07/26 | 480 | 480 | 476 | 476 | 5,000 |
1993/07/23 | 489 | 489 | 476 | 480 | 19,000 |
1993/07/22 | 504 | 505 | 486 | 489 | 23,000 |
1993/07/21 | 529 | 529 | 505 | 514 | 77,000 |
1993/07/20 | 500 | 530 | 500 | 529 | 153,000 |
1993/07/19 | 493 | 500 | 489 | 500 | 41,000 |
1993/07/16 | 470 | 480 | 470 | 480 | 25,000 |
1993/07/15 | 466 | 468 | 461 | 461 | 16,000 |
1993/07/14 | 440 | 451 | 435 | 451 | 13,000 |
1993/07/13 | 429 | 435 | 429 | 432 | 33,000 |
1993/07/12 | 429 | 429 | 426 | 426 | 28,000 |
1993/07/09 | 420 | 426 | 420 | 426 | 12,000 |
1993/07/08 | 421 | 421 | 421 | 421 | 2,000 |
1993/07/07 | 420 | 426 | 420 | 421 | 8,000 |
1993/07/06 | 426 | 428 | 426 | 428 | 2,000 |
1993/07/05 | 429 | 429 | 429 | 429 | 2,000 |
1993/07/02 | 437 | 437 | 417 | 420 | 11,000 |
1993/07/01 | 435 | 435 | 432 | 432 | 3,000 |
1993/06/30 | 450 | 450 | 440 | 440 | 3,000 |
1993/06/29 | 450 | 450 | 450 | 450 | 8,000 |
1993/06/28 | 450 | 450 | 450 | 450 | 4,000 |
1993/06/25 | 450 | 454 | 440 | 454 | 32,000 |
1993/06/24 | 436 | 459 | 435 | 459 | 8,000 |
1993/06/23 | 430 | 430 | 430 | 430 | 4,000 |
1993/06/22 | 420 | 420 | 410 | 420 | 13,000 |
1993/06/21 | 455 | 455 | 435 | 435 | 19,000 |
1993/06/18 | 462 | 470 | 451 | 451 | 8,000 |
1993/06/17 | 460 | 460 | 460 | 460 | 2,000 |
1993/06/16 | 481 | 481 | 470 | 470 | 7,000 |
1993/06/15 | 490 | 500 | 485 | 485 | 26,000 |
1993/06/14 | 490 | 490 | 490 | 490 | 7,000 |
1993/06/11 | 496 | 500 | 490 | 490 | 13,000 |
1993/06/10 | 500 | 500 | 490 | 490 | 17,000 |
1993/06/08 | 501 | 505 | 497 | 497 | 30,000 |
1993/06/07 | 512 | 515 | 500 | 500 | 19,000 |
1993/06/04 | 514 | 514 | 501 | 502 | 11,000 |
1993/06/03 | 500 | 515 | 500 | 510 | 21,000 |
1993/06/02 | 510 | 510 | 493 | 500 | 28,000 |
1993/06/01 | 519 | 519 | 500 | 500 | 19,000 |
1993/05/31 | 520 | 520 | 518 | 520 | 26,000 |
1993/05/28 | 518 | 518 | 506 | 518 | 33,000 |
1993/05/27 | 520 | 522 | 510 | 520 | 38,000 |
1993/05/26 | 529 | 530 | 515 | 520 | 57,000 |
1993/05/25 | 511 | 535 | 511 | 530 | 54,000 |
1993/05/24 | 502 | 520 | 502 | 510 | 26,000 |
1993/05/21 | 501 | 501 | 500 | 500 | 25,000 |
1993/05/20 | 514 | 514 | 501 | 501 | 10,000 |
1993/05/19 | 498 | 510 | 498 | 499 | 18,000 |
1993/05/18 | 538 | 538 | 518 | 518 | 21,000 |
1993/05/17 | 538 | 544 | 538 | 538 | 63,000 |
1993/05/14 | 535 | 545 | 520 | 538 | 83,000 |
1993/05/13 | 526 | 535 | 520 | 535 | 60,000 |
1993/05/12 | 507 | 531 | 505 | 506 | 114,000 |
1993/05/11 | 509 | 509 | 500 | 501 | 57,000 |
1993/05/10 | 491 | 500 | 490 | 500 | 42,000 |
1993/05/07 | 486 | 486 | 475 | 486 | 60,000 |
1993/05/06 | 496 | 509 | 485 | 485 | 110,000 |
1993/04/30 | 445 | 485 | 445 | 485 | 139,000 |
1993/04/27 | 380 | 380 | 380 | 380 | 5,000 |
1993/04/26 | 390 | 395 | 388 | 395 | 11,000 |
1993/04/23 | 388 | 389 | 388 | 389 | 4,000 |
1993/04/22 | 390 | 395 | 390 | 395 | 12,000 |
1993/04/21 | 395 | 395 | 395 | 395 | 40,000 |
1993/04/20 | 395 | 400 | 391 | 393 | 25,000 |
1993/04/19 | 398 | 400 | 398 | 400 | 14,000 |
1993/04/16 | 405 | 410 | 395 | 405 | 61,000 |
1993/04/15 | 385 | 406 | 385 | 404 | 26,000 |
1993/04/14 | 380 | 385 | 380 | 385 | 21,000 |
1993/04/13 | 381 | 381 | 370 | 380 | 26,000 |
1993/04/12 | 374 | 385 | 372 | 382 | 35,000 |
1993/04/09 | 370 | 375 | 370 | 375 | 19,000 |
1993/04/08 | 365 | 390 | 360 | 370 | 31,000 |
1993/04/07 | 350 | 361 | 350 | 360 | 52,000 |
1993/04/06 | 349 | 349 | 348 | 349 | 12,000 |
1993/04/05 | 341 | 350 | 335 | 350 | 39,000 |
1993/04/02 | 333 | 344 | 333 | 344 | 10,000 |
1993/04/01 | 331 | 336 | 325 | 325 | 10,000 |
1993/03/31 | 340 | 341 | 334 | 341 | 27,000 |
1993/03/30 | 339 | 339 | 331 | 337 | 22,000 |
1993/03/29 | 314 | 315 | 314 | 314 | 9,000 |
1993/03/26 | 313 | 314 | 312 | 314 | 10,000 |
1993/03/25 | 314 | 314 | 312 | 312 | 6,000 |
1993/03/24 | 306 | 308 | 300 | 307 | 16,000 |
1993/03/23 | 320 | 320 | 318 | 318 | 13,000 |
1993/03/22 | 329 | 329 | 320 | 320 | 8,000 |
1993/03/19 | 320 | 327 | 315 | 327 | 17,000 |
1993/03/18 | 307 | 315 | 307 | 309 | 16,000 |
1993/03/17 | 295 | 295 | 291 | 291 | 10,000 |
1993/03/16 | 300 | 300 | 300 | 300 | 1,000 |
1993/03/15 | 304 | 304 | 304 | 304 | 3,000 |
1993/03/12 | 293 | 293 | 293 | 293 | 7,000 |
1993/03/10 | 291 | 291 | 291 | 291 | 1,000 |
1993/03/09 | 296 | 300 | 290 | 290 | 9,000 |
1993/03/08 | 294 | 294 | 290 | 290 | 4,000 |
1993/03/05 | 292 | 295 | 290 | 295 | 4,000 |
1993/03/03 | 294 | 294 | 290 | 290 | 2,000 |
1993/03/02 | 299 | 299 | 290 | 290 | 11,000 |
1993/03/01 | 295 | 295 | 295 | 295 | 13,000 |
1993/02/26 | 295 | 300 | 295 | 300 | 4,000 |
1993/02/25 | 308 | 308 | 300 | 300 | 12,000 |
1993/02/24 | 300 | 300 | 300 | 300 | 4,000 |
1993/02/23 | 310 | 310 | 310 | 310 | 3,000 |
1993/02/22 | 315 | 315 | 310 | 311 | 7,000 |
1993/02/19 | 324 | 324 | 316 | 317 | 9,000 |
1993/02/18 | 312 | 315 | 312 | 315 | 5,000 |
1993/02/17 | 300 | 310 | 300 | 310 | 7,000 |
1993/02/15 | 300 | 300 | 300 | 300 | 5,000 |
1993/02/12 | 300 | 300 | 298 | 298 | 10,000 |
1993/02/10 | 299 | 300 | 298 | 300 | 17,000 |
1993/02/09 | 300 | 300 | 295 | 295 | 15,000 |
1993/02/08 | 299 | 300 | 299 | 300 | 3,000 |
1993/02/05 | 299 | 299 | 290 | 290 | 11,000 |
1993/02/04 | 299 | 300 | 299 | 299 | 7,000 |
1993/02/03 | 289 | 290 | 285 | 290 | 15,000 |
1993/02/02 | 286 | 286 | 280 | 280 | 13,000 |
1993/02/01 | 280 | 281 | 280 | 281 | 2,000 |
1993/01/29 | 280 | 280 | 275 | 275 | 3,000 |
1993/01/26 | 288 | 288 | 280 | 280 | 11,000 |
1993/01/25 | 290 | 290 | 290 | 290 | 5,000 |
1993/01/22 | 286 | 286 | 285 | 285 | 5,000 |
1993/01/20 | 285 | 285 | 285 | 285 | 3,000 |
1993/01/19 | 285 | 290 | 280 | 290 | 11,000 |
1993/01/18 | 290 | 290 | 290 | 290 | 6,000 |
1993/01/14 | 290 | 290 | 290 | 290 | 7,000 |
1993/01/08 | 295 | 295 | 290 | 290 | 5,000 |
1993/01/07 | 300 | 300 | 300 | 300 | 2,000 |
1993/01/06 | 300 | 300 | 300 | 300 | 4,000 |
1993/01/05 | 300 | 300 | 295 | 295 | 2,000 |