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 |
---|---|---|---|---|---|
1994/12/30 | 520 | 523 | 506 | 506 | 18,000 |
1994/12/29 | 518 | 520 | 500 | 520 | 22,000 |
1994/12/28 | 509 | 518 | 501 | 518 | 19,000 |
1994/12/27 | 511 | 511 | 490 | 490 | 43,000 |
1994/12/26 | 496 | 505 | 496 | 501 | 32,000 |
1994/12/22 | 485 | 491 | 481 | 491 | 31,000 |
1994/12/21 | 490 | 495 | 485 | 485 | 53,000 |
1994/12/20 | 488 | 495 | 481 | 495 | 30,000 |
1994/12/19 | 491 | 500 | 485 | 490 | 36,000 |
1994/12/16 | 495 | 495 | 490 | 490 | 48,000 |
1994/12/15 | 495 | 499 | 484 | 493 | 22,000 |
1994/12/14 | 495 | 502 | 495 | 495 | 22,000 |
1994/12/13 | 490 | 505 | 489 | 505 | 23,000 |
1994/12/12 | 500 | 513 | 490 | 500 | 28,000 |
1994/12/09 | 511 | 511 | 500 | 500 | 44,000 |
1994/12/08 | 512 | 515 | 512 | 513 | 19,000 |
1994/12/07 | 510 | 516 | 510 | 516 | 42,000 |
1994/12/06 | 540 | 540 | 505 | 515 | 67,000 |
1994/12/05 | 518 | 530 | 518 | 530 | 20,000 |
1994/12/02 | 515 | 549 | 515 | 520 | 76,000 |
1994/12/01 | 510 | 518 | 505 | 518 | 46,000 |
1994/11/30 | 495 | 509 | 495 | 505 | 25,000 |
1994/11/29 | 500 | 509 | 495 | 495 | 27,000 |
1994/11/28 | 491 | 508 | 491 | 500 | 29,000 |
1994/11/25 | 475 | 500 | 475 | 491 | 69,000 |
1994/11/24 | 500 | 500 | 475 | 478 | 105,000 |
1994/11/22 | 510 | 515 | 508 | 510 | 49,000 |
1994/11/21 | 511 | 535 | 510 | 518 | 34,000 |
1994/11/18 | 530 | 530 | 516 | 516 | 63,000 |
1994/11/17 | 519 | 530 | 511 | 530 | 101,000 |
1994/11/16 | 530 | 530 | 518 | 518 | 42,000 |
1994/11/15 | 525 | 538 | 525 | 530 | 27,000 |
1994/11/14 | 510 | 545 | 510 | 545 | 54,000 |
1994/11/11 | 519 | 520 | 510 | 512 | 69,000 |
1994/11/10 | 523 | 530 | 512 | 524 | 70,000 |
1994/11/09 | 548 | 550 | 520 | 522 | 101,000 |
1994/11/08 | 573 | 573 | 550 | 552 | 33,000 |
1994/11/07 | 565 | 573 | 548 | 573 | 53,000 |
1994/11/04 | 590 | 590 | 564 | 573 | 90,000 |
1994/11/02 | 591 | 609 | 586 | 586 | 127,000 |
1994/11/01 | 570 | 600 | 560 | 590 | 113,000 |
1994/10/31 | 551 | 570 | 550 | 570 | 48,000 |
1994/10/28 | 560 | 567 | 546 | 546 | 64,000 |
1994/10/27 | 569 | 569 | 555 | 560 | 104,000 |
1994/10/26 | 568 | 575 | 555 | 575 | 89,000 |
1994/10/25 | 590 | 600 | 578 | 578 | 116,000 |
1994/10/24 | 631 | 639 | 589 | 600 | 171,000 |
1994/10/21 | 610 | 650 | 610 | 621 | 723,000 |
1994/10/20 | 610 | 610 | 583 | 600 | 415,000 |
1994/10/19 | 615 | 625 | 602 | 610 | 387,000 |
1994/10/18 | 629 | 644 | 605 | 605 | 901,000 |
1994/10/17 | 580 | 610 | 572 | 610 | 512,000 |
1994/10/14 | 549 | 583 | 541 | 575 | 356,000 |
1994/10/13 | 525 | 545 | 525 | 545 | 58,000 |
1994/10/12 | 515 | 518 | 508 | 508 | 105,000 |
1994/10/11 | 522 | 523 | 505 | 508 | 88,000 |
1994/10/07 | 525 | 525 | 508 | 523 | 118,000 |
1994/10/06 | 545 | 545 | 518 | 518 | 59,000 |
1994/10/05 | 558 | 558 | 521 | 555 | 84,000 |
1994/10/04 | 578 | 578 | 545 | 558 | 36,000 |
1994/10/03 | 590 | 590 | 575 | 585 | 31,000 |
1994/09/30 | 588 | 590 | 575 | 585 | 49,000 |
1994/09/29 | 574 | 601 | 574 | 598 | 78,000 |
1994/09/28 | 574 | 585 | 572 | 577 | 117,000 |
1994/09/27 | 585 | 600 | 570 | 584 | 270,000 |
1994/09/26 | 538 | 588 | 531 | 584 | 282,000 |
1994/09/22 | 506 | 545 | 506 | 538 | 65,000 |
1994/09/21 | 510 | 510 | 500 | 507 | 31,000 |
1994/09/20 | 524 | 524 | 510 | 520 | 26,000 |
1994/09/19 | 540 | 540 | 524 | 525 | 13,000 |
1994/09/16 | 500 | 550 | 495 | 550 | 64,000 |
1994/09/14 | 500 | 515 | 490 | 515 | 72,000 |
1994/09/13 | 515 | 515 | 506 | 508 | 10,000 |
1994/09/12 | 520 | 525 | 520 | 520 | 10,000 |
1994/09/09 | 511 | 540 | 511 | 530 | 17,000 |
1994/09/08 | 501 | 521 | 500 | 521 | 15,000 |
1994/09/07 | 517 | 517 | 510 | 510 | 29,000 |
1994/09/06 | 544 | 544 | 539 | 542 | 7,000 |
1994/09/05 | 545 | 550 | 540 | 549 | 7,000 |
1994/09/02 | 550 | 550 | 530 | 545 | 24,000 |
1994/09/01 | 554 | 555 | 540 | 550 | 18,000 |
1994/08/31 | 530 | 564 | 500 | 564 | 109,000 |
1994/08/30 | 556 | 556 | 530 | 530 | 48,000 |
1994/08/29 | 569 | 580 | 552 | 560 | 63,000 |
1994/08/26 | 589 | 589 | 572 | 575 | 19,000 |
1994/08/25 | 579 | 597 | 571 | 579 | 39,000 |
1994/08/24 | 580 | 580 | 579 | 579 | 18,000 |
1994/08/23 | 584 | 590 | 580 | 590 | 38,000 |
1994/08/22 | 585 | 585 | 580 | 585 | 28,000 |
1994/08/19 | 593 | 600 | 581 | 600 | 48,000 |
1994/08/18 | 610 | 610 | 595 | 610 | 14,000 |
1994/08/17 | 618 | 619 | 600 | 600 | 16,000 |
1994/08/16 | 601 | 625 | 601 | 619 | 38,000 |
1994/08/15 | 586 | 600 | 578 | 600 | 111,000 |
1994/08/12 | 600 | 605 | 590 | 591 | 40,000 |
1994/08/11 | 610 | 610 | 600 | 600 | 28,000 |
1994/08/10 | 630 | 630 | 600 | 620 | 46,000 |
1994/08/09 | 632 | 635 | 621 | 630 | 66,000 |
1994/08/08 | 638 | 645 | 625 | 625 | 34,000 |
1994/08/05 | 676 | 677 | 648 | 648 | 430,000 |
1994/08/04 | 669 | 680 | 669 | 677 | 86,000 |
1994/08/03 | 669 | 679 | 659 | 679 | 84,000 |
1994/08/02 | 629 | 670 | 623 | 670 | 93,000 |
1994/08/01 | 623 | 630 | 623 | 630 | 13,000 |
1994/07/29 | 630 | 633 | 630 | 633 | 5,000 |
1994/07/28 | 627 | 637 | 625 | 636 | 47,000 |
1994/07/27 | 634 | 645 | 630 | 639 | 74,000 |
1994/07/26 | 580 | 639 | 580 | 637 | 77,000 |
1994/07/25 | 602 | 603 | 568 | 570 | 77,000 |
1994/07/22 | 630 | 640 | 625 | 625 | 53,000 |
1994/07/21 | 648 | 648 | 630 | 645 | 33,000 |
1994/07/20 | 660 | 665 | 648 | 648 | 36,000 |
1994/07/19 | 663 | 672 | 659 | 659 | 22,000 |
1994/07/18 | 660 | 673 | 657 | 673 | 14,000 |
1994/07/15 | 670 | 670 | 663 | 669 | 30,000 |
1994/07/14 | 640 | 670 | 640 | 669 | 25,000 |
1994/07/13 | 640 | 679 | 640 | 645 | 66,000 |
1994/07/12 | 647 | 655 | 640 | 640 | 34,000 |
1994/07/11 | 674 | 674 | 652 | 657 | 22,000 |
1994/07/08 | 681 | 681 | 667 | 674 | 28,000 |
1994/07/07 | 685 | 688 | 661 | 681 | 113,000 |
1994/07/06 | 681 | 695 | 680 | 685 | 216,000 |
1994/07/05 | 650 | 661 | 650 | 661 | 43,000 |
1994/07/04 | 660 | 660 | 646 | 646 | 46,000 |
1994/07/01 | 660 | 668 | 645 | 658 | 53,000 |
1994/06/30 | 650 | 669 | 650 | 655 | 31,000 |
1994/06/29 | 665 | 670 | 645 | 670 | 47,000 |
1994/06/28 | 645 | 670 | 645 | 665 | 80,000 |
1994/06/27 | 660 | 660 | 645 | 645 | 13,000 |
1994/06/24 | 672 | 686 | 661 | 685 | 40,000 |
1994/06/23 | 680 | 700 | 675 | 690 | 72,000 |
1994/06/22 | 674 | 680 | 664 | 680 | 32,000 |
1994/06/21 | 697 | 705 | 675 | 684 | 224,000 |
1994/06/20 | 700 | 700 | 683 | 698 | 123,000 |
1994/06/17 | 701 | 710 | 680 | 697 | 384,000 |
1994/06/16 | 670 | 698 | 670 | 698 | 386,000 |
1994/06/15 | 631 | 675 | 630 | 670 | 164,000 |
1994/06/14 | 636 | 638 | 625 | 634 | 56,000 |
1994/06/13 | 641 | 641 | 630 | 640 | 36,000 |
1994/06/10 | 640 | 649 | 635 | 649 | 83,000 |
1994/06/09 | 640 | 650 | 631 | 649 | 91,000 |
1994/06/08 | 635 | 640 | 621 | 640 | 45,000 |
1994/06/07 | 621 | 635 | 615 | 635 | 83,000 |
1994/06/06 | 645 | 645 | 620 | 620 | 42,000 |
1994/06/03 | 640 | 640 | 625 | 640 | 34,000 |
1994/06/02 | 620 | 640 | 620 | 640 | 58,000 |
1994/06/01 | 629 | 630 | 616 | 630 | 37,000 |
1994/05/31 | 625 | 637 | 620 | 637 | 28,000 |
1994/05/30 | 634 | 634 | 610 | 630 | 64,000 |
1994/05/27 | 656 | 658 | 625 | 626 | 50,000 |
1994/05/26 | 630 | 655 | 605 | 655 | 107,000 |
1994/05/25 | 641 | 650 | 635 | 640 | 86,000 |
1994/05/24 | 661 | 671 | 651 | 651 | 60,000 |
1994/05/23 | 698 | 699 | 670 | 671 | 73,000 |
1994/05/20 | 680 | 700 | 680 | 695 | 174,000 |
1994/05/19 | 680 | 687 | 665 | 680 | 160,000 |
1994/05/18 | 700 | 700 | 680 | 690 | 118,000 |
1994/05/17 | 661 | 700 | 660 | 693 | 320,000 |
1994/05/16 | 689 | 689 | 660 | 670 | 101,000 |
1994/05/13 | 690 | 690 | 672 | 690 | 158,000 |
1994/05/12 | 705 | 710 | 681 | 693 | 249,000 |
1994/05/11 | 720 | 725 | 706 | 715 | 190,000 |
1994/05/10 | 723 | 727 | 706 | 725 | 250,000 |
1994/05/09 | 749 | 749 | 721 | 727 | 333,000 |
1994/05/06 | 700 | 753 | 700 | 739 | 1,209,000 |
1994/05/02 | 680 | 719 | 675 | 710 | 173,000 |
1994/04/28 | 700 | 709 | 685 | 690 | 379,000 |
1994/04/27 | 695 | 723 | 690 | 710 | 1,199,000 |
1994/04/26 | 670 | 699 | 650 | 688 | 480,000 |
1994/04/25 | 675 | 700 | 663 | 670 | 681,000 |
1994/04/22 | 624 | 689 | 624 | 680 | 933,000 |
1994/04/21 | 634 | 634 | 615 | 620 | 271,000 |
1994/04/20 | 620 | 639 | 611 | 635 | 488,000 |
1994/04/19 | 575 | 625 | 570 | 621 | 770,000 |
1994/04/18 | 567 | 589 | 565 | 580 | 447,000 |
1994/04/15 | 564 | 568 | 555 | 567 | 125,000 |
1994/04/14 | 570 | 577 | 555 | 567 | 131,000 |
1994/04/13 | 540 | 579 | 540 | 578 | 407,000 |
1994/04/12 | 539 | 547 | 536 | 544 | 84,000 |
1994/04/11 | 530 | 539 | 530 | 539 | 19,000 |
1994/04/08 | 540 | 545 | 525 | 539 | 209,000 |
1994/04/07 | 533 | 550 | 530 | 540 | 182,000 |
1994/04/06 | 540 | 548 | 530 | 540 | 82,000 |
1994/04/05 | 535 | 558 | 530 | 540 | 259,000 |
1994/04/04 | 540 | 540 | 526 | 535 | 108,000 |
1994/04/01 | 505 | 543 | 505 | 540 | 297,000 |
1994/03/31 | 509 | 510 | 500 | 504 | 67,000 |
1994/03/30 | 495 | 515 | 495 | 511 | 32,000 |
1994/03/29 | 521 | 521 | 500 | 505 | 45,000 |
1994/03/28 | 498 | 529 | 498 | 520 | 84,000 |
1994/03/25 | 500 | 509 | 490 | 509 | 56,000 |
1994/03/24 | 504 | 509 | 495 | 500 | 192,000 |
1994/03/23 | 500 | 509 | 500 | 509 | 18,000 |
1994/03/22 | 515 | 515 | 495 | 514 | 47,000 |
1994/03/18 | 522 | 522 | 505 | 515 | 40,000 |
1994/03/17 | 530 | 530 | 512 | 523 | 43,000 |
1994/03/16 | 519 | 535 | 511 | 535 | 174,000 |
1994/03/15 | 505 | 524 | 500 | 520 | 288,000 |
1994/03/14 | 510 | 514 | 500 | 514 | 51,000 |
1994/03/11 | 514 | 515 | 500 | 515 | 83,000 |
1994/03/10 | 500 | 518 | 500 | 514 | 200,000 |
1994/03/09 | 495 | 500 | 481 | 490 | 61,000 |
1994/03/08 | 490 | 498 | 480 | 495 | 56,000 |
1994/03/07 | 495 | 508 | 490 | 491 | 131,000 |
1994/03/04 | 504 | 505 | 490 | 490 | 129,000 |
1994/03/03 | 487 | 514 | 476 | 514 | 251,000 |
1994/03/02 | 490 | 499 | 480 | 486 | 94,000 |
1994/03/01 | 475 | 505 | 466 | 500 | 310,000 |
1994/02/28 | 448 | 480 | 447 | 475 | 181,000 |
1994/02/25 | 447 | 450 | 437 | 442 | 48,000 |
1994/02/24 | 440 | 458 | 440 | 450 | 96,000 |
1994/02/23 | 449 | 460 | 430 | 440 | 200,000 |
1994/02/22 | 395 | 450 | 395 | 450 | 222,000 |
1994/02/21 | 400 | 400 | 400 | 400 | 3,000 |
1994/02/18 | 400 | 400 | 390 | 390 | 8,000 |
1994/02/17 | 399 | 400 | 390 | 400 | 17,000 |
1994/02/16 | 388 | 405 | 388 | 400 | 7,000 |
1994/02/15 | 388 | 388 | 388 | 388 | 5,000 |
1994/02/14 | 410 | 410 | 409 | 410 | 9,000 |
1994/02/10 | 383 | 418 | 383 | 410 | 30,000 |
1994/02/09 | 382 | 385 | 382 | 383 | 7,000 |
1994/02/08 | 390 | 395 | 380 | 380 | 19,000 |
1994/02/07 | 399 | 399 | 390 | 390 | 9,000 |
1994/02/04 | 399 | 400 | 399 | 399 | 21,000 |
1994/02/03 | 390 | 400 | 390 | 395 | 33,000 |
1994/01/31 | 424 | 450 | 424 | 450 | 103,000 |
1994/01/28 | 375 | 404 | 370 | 404 | 67,000 |
1994/01/27 | 345 | 371 | 345 | 365 | 28,000 |
1994/01/26 | 340 | 341 | 340 | 340 | 12,000 |
1994/01/25 | 335 | 340 | 335 | 335 | 12,000 |
1994/01/24 | 330 | 335 | 330 | 335 | 13,000 |
1994/01/21 | 360 | 360 | 350 | 350 | 14,000 |
1994/01/20 | 360 | 360 | 356 | 356 | 12,000 |
1994/01/19 | 360 | 360 | 350 | 350 | 23,000 |
1994/01/18 | 350 | 360 | 344 | 360 | 33,000 |
1994/01/17 | 345 | 350 | 345 | 350 | 15,000 |
1994/01/14 | 340 | 340 | 340 | 340 | 5,000 |
1994/01/13 | 339 | 339 | 335 | 335 | 17,000 |
1994/01/12 | 339 | 339 | 325 | 325 | 21,000 |
1994/01/11 | 330 | 340 | 330 | 339 | 19,000 |
1994/01/10 | 321 | 330 | 321 | 330 | 5,000 |
1994/01/06 | 330 | 330 | 320 | 320 | 6,000 |
1994/01/05 | 325 | 330 | 325 | 330 | 14,000 |
1994/01/04 | 321 | 321 | 321 | 321 | 1,000 |