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 |
---|---|---|---|---|---|
1995/12/29 | 423 | 425 | 415 | 425 | 28,000 |
1995/12/28 | 420 | 425 | 415 | 423 | 48,000 |
1995/12/27 | 408 | 416 | 407 | 411 | 41,000 |
1995/12/26 | 409 | 409 | 406 | 407 | 20,000 |
1995/12/25 | 409 | 409 | 405 | 406 | 40,000 |
1995/12/22 | 409 | 409 | 409 | 409 | 8,000 |
1995/12/21 | 412 | 412 | 405 | 405 | 29,000 |
1995/12/20 | 420 | 420 | 415 | 415 | 9,000 |
1995/12/19 | 410 | 420 | 410 | 417 | 19,000 |
1995/12/18 | 418 | 420 | 411 | 420 | 14,000 |
1995/12/15 | 425 | 426 | 420 | 420 | 18,000 |
1995/12/14 | 429 | 429 | 417 | 425 | 33,000 |
1995/12/13 | 415 | 429 | 411 | 429 | 32,000 |
1995/12/12 | 415 | 420 | 410 | 415 | 49,000 |
1995/12/11 | 412 | 415 | 410 | 411 | 39,000 |
1995/12/08 | 411 | 417 | 408 | 408 | 42,000 |
1995/12/07 | 401 | 410 | 400 | 410 | 47,000 |
1995/12/06 | 412 | 412 | 400 | 400 | 38,000 |
1995/12/05 | 415 | 415 | 410 | 413 | 17,000 |
1995/12/04 | 415 | 417 | 413 | 415 | 33,000 |
1995/12/01 | 425 | 425 | 411 | 415 | 38,000 |
1995/11/30 | 431 | 435 | 401 | 430 | 44,000 |
1995/11/29 | 449 | 450 | 431 | 431 | 148,000 |
1995/11/28 | 442 | 454 | 435 | 440 | 355,000 |
1995/11/27 | 436 | 436 | 418 | 422 | 139,000 |
1995/11/24 | 395 | 395 | 390 | 391 | 15,000 |
1995/11/22 | 390 | 390 | 387 | 390 | 24,000 |
1995/11/21 | 389 | 390 | 385 | 385 | 24,000 |
1995/11/20 | 390 | 400 | 385 | 399 | 31,000 |
1995/11/17 | 390 | 390 | 382 | 390 | 26,000 |
1995/11/16 | 385 | 390 | 385 | 390 | 15,000 |
1995/11/15 | 387 | 387 | 385 | 385 | 8,000 |
1995/11/14 | 385 | 390 | 385 | 387 | 55,000 |
1995/11/13 | 387 | 387 | 385 | 385 | 16,000 |
1995/11/10 | 380 | 389 | 380 | 382 | 18,000 |
1995/11/09 | 381 | 402 | 380 | 390 | 29,000 |
1995/11/08 | 380 | 387 | 375 | 379 | 36,000 |
1995/11/07 | 397 | 397 | 386 | 386 | 9,000 |
1995/11/06 | 382 | 405 | 382 | 396 | 22,000 |
1995/11/02 | 379 | 382 | 375 | 382 | 30,000 |
1995/11/01 | 385 | 385 | 375 | 375 | 44,000 |
1995/10/31 | 386 | 389 | 385 | 385 | 30,000 |
1995/10/30 | 395 | 395 | 385 | 385 | 10,000 |
1995/10/27 | 390 | 390 | 385 | 385 | 31,000 |
1995/10/26 | 391 | 394 | 385 | 393 | 18,000 |
1995/10/25 | 385 | 391 | 385 | 391 | 29,000 |
1995/10/24 | 395 | 400 | 385 | 385 | 35,000 |
1995/10/23 | 395 | 400 | 395 | 400 | 11,000 |
1995/10/20 | 408 | 412 | 400 | 400 | 31,000 |
1995/10/19 | 385 | 400 | 385 | 400 | 26,000 |
1995/10/18 | 386 | 387 | 386 | 387 | 6,000 |
1995/10/17 | 385 | 385 | 385 | 385 | 21,000 |
1995/10/16 | 386 | 390 | 384 | 385 | 26,000 |
1995/10/13 | 386 | 391 | 384 | 391 | 16,000 |
1995/10/12 | 384 | 390 | 384 | 386 | 14,000 |
1995/10/11 | 384 | 384 | 383 | 384 | 4,000 |
1995/10/09 | 389 | 389 | 383 | 383 | 4,000 |
1995/10/06 | 378 | 380 | 376 | 380 | 17,000 |
1995/10/05 | 380 | 380 | 376 | 378 | 23,000 |
1995/10/04 | 388 | 388 | 375 | 376 | 21,000 |
1995/10/03 | 387 | 388 | 387 | 388 | 10,000 |
1995/10/02 | 386 | 386 | 386 | 386 | 1,000 |
1995/09/29 | 398 | 398 | 385 | 385 | 6,000 |
1995/09/28 | 390 | 399 | 390 | 399 | 9,000 |
1995/09/27 | 380 | 380 | 375 | 375 | 29,000 |
1995/09/26 | 386 | 386 | 375 | 376 | 25,000 |
1995/09/25 | 386 | 386 | 377 | 382 | 31,000 |
1995/09/22 | 394 | 394 | 375 | 375 | 33,000 |
1995/09/21 | 391 | 395 | 390 | 395 | 16,000 |
1995/09/20 | 392 | 395 | 390 | 390 | 19,000 |
1995/09/19 | 400 | 400 | 391 | 400 | 22,000 |
1995/09/18 | 403 | 403 | 400 | 400 | 6,000 |
1995/09/14 | 403 | 403 | 400 | 400 | 13,000 |
1995/09/13 | 400 | 403 | 400 | 403 | 5,000 |
1995/09/12 | 399 | 400 | 399 | 400 | 13,000 |
1995/09/11 | 391 | 400 | 390 | 398 | 37,000 |
1995/09/08 | 398 | 401 | 389 | 390 | 43,000 |
1995/09/07 | 398 | 399 | 397 | 397 | 11,000 |
1995/09/06 | 401 | 402 | 398 | 398 | 27,000 |
1995/09/05 | 402 | 402 | 402 | 402 | 3,000 |
1995/09/04 | 402 | 403 | 402 | 402 | 18,000 |
1995/09/01 | 406 | 407 | 400 | 402 | 29,000 |
1995/08/31 | 412 | 412 | 406 | 406 | 25,000 |
1995/08/30 | 407 | 417 | 407 | 410 | 15,000 |
1995/08/29 | 411 | 413 | 406 | 407 | 17,000 |
1995/08/28 | 406 | 410 | 406 | 408 | 26,000 |
1995/08/25 | 421 | 421 | 405 | 405 | 26,000 |
1995/08/24 | 405 | 414 | 405 | 414 | 9,000 |
1995/08/23 | 415 | 423 | 410 | 410 | 30,000 |
1995/08/22 | 420 | 420 | 410 | 418 | 18,000 |
1995/08/21 | 424 | 425 | 420 | 420 | 11,000 |
1995/08/18 | 428 | 428 | 418 | 428 | 34,000 |
1995/08/17 | 436 | 440 | 421 | 423 | 33,000 |
1995/08/16 | 423 | 428 | 422 | 427 | 34,000 |
1995/08/15 | 411 | 411 | 406 | 411 | 6,000 |
1995/08/14 | 410 | 420 | 408 | 410 | 23,000 |
1995/08/11 | 404 | 410 | 402 | 410 | 29,000 |
1995/08/10 | 406 | 410 | 403 | 403 | 31,000 |
1995/08/09 | 408 | 408 | 404 | 405 | 25,000 |
1995/08/08 | 406 | 409 | 405 | 408 | 37,000 |
1995/08/07 | 417 | 417 | 410 | 410 | 9,000 |
1995/08/04 | 416 | 416 | 401 | 405 | 37,000 |
1995/08/03 | 425 | 430 | 416 | 416 | 16,000 |
1995/08/02 | 406 | 425 | 405 | 425 | 28,000 |
1995/08/01 | 425 | 430 | 406 | 415 | 27,000 |
1995/07/31 | 430 | 430 | 425 | 430 | 14,000 |
1995/07/28 | 453 | 453 | 438 | 440 | 32,000 |
1995/07/27 | 455 | 468 | 448 | 448 | 143,000 |
1995/07/26 | 402 | 454 | 402 | 445 | 78,000 |
1995/07/25 | 403 | 405 | 401 | 401 | 14,000 |
1995/07/24 | 405 | 405 | 398 | 398 | 12,000 |
1995/07/21 | 402 | 408 | 401 | 408 | 26,000 |
1995/07/20 | 412 | 412 | 406 | 409 | 13,000 |
1995/07/19 | 420 | 420 | 412 | 412 | 14,000 |
1995/07/18 | 417 | 420 | 417 | 419 | 17,000 |
1995/07/17 | 419 | 420 | 412 | 417 | 10,000 |
1995/07/14 | 429 | 429 | 415 | 419 | 37,000 |
1995/07/13 | 415 | 436 | 415 | 430 | 26,000 |
1995/07/12 | 415 | 415 | 405 | 410 | 35,000 |
1995/07/11 | 420 | 420 | 405 | 405 | 9,000 |
1995/07/10 | 425 | 440 | 425 | 430 | 32,000 |
1995/07/07 | 395 | 420 | 395 | 420 | 37,000 |
1995/07/06 | 392 | 395 | 390 | 390 | 29,000 |
1995/07/05 | 397 | 397 | 390 | 390 | 20,000 |
1995/07/04 | 400 | 400 | 396 | 396 | 10,000 |
1995/06/30 | 395 | 405 | 395 | 405 | 12,000 |
1995/06/29 | 399 | 407 | 395 | 395 | 20,000 |
1995/06/28 | 410 | 414 | 400 | 400 | 15,000 |
1995/06/27 | 410 | 410 | 410 | 410 | 3,000 |
1995/06/26 | 425 | 426 | 425 | 425 | 5,000 |
1995/06/23 | 396 | 416 | 396 | 412 | 13,000 |
1995/06/22 | 400 | 400 | 399 | 399 | 25,000 |
1995/06/21 | 401 | 405 | 400 | 400 | 19,000 |
1995/06/20 | 406 | 415 | 400 | 400 | 17,000 |
1995/06/19 | 400 | 403 | 400 | 403 | 7,000 |
1995/06/16 | 420 | 420 | 400 | 400 | 26,000 |
1995/06/15 | 418 | 418 | 414 | 415 | 17,000 |
1995/06/14 | 399 | 417 | 399 | 417 | 17,000 |
1995/06/13 | 396 | 401 | 395 | 396 | 51,000 |
1995/06/12 | 425 | 426 | 391 | 391 | 78,000 |
1995/06/09 | 439 | 445 | 431 | 440 | 16,000 |
1995/06/08 | 448 | 448 | 440 | 440 | 12,000 |
1995/06/07 | 432 | 440 | 425 | 439 | 20,000 |
1995/06/06 | 435 | 435 | 430 | 430 | 23,000 |
1995/06/05 | 470 | 470 | 450 | 450 | 14,000 |
1995/06/02 | 462 | 480 | 462 | 470 | 37,000 |
1995/06/01 | 434 | 451 | 425 | 450 | 84,000 |
1995/05/31 | 436 | 436 | 430 | 430 | 46,000 |
1995/05/30 | 433 | 435 | 430 | 430 | 33,000 |
1995/05/29 | 440 | 445 | 430 | 433 | 30,000 |
1995/05/26 | 450 | 460 | 450 | 452 | 36,000 |
1995/05/25 | 465 | 470 | 462 | 462 | 40,000 |
1995/05/24 | 480 | 480 | 460 | 460 | 34,000 |
1995/05/23 | 481 | 485 | 471 | 480 | 32,000 |
1995/05/22 | 494 | 495 | 480 | 480 | 25,000 |
1995/05/19 | 481 | 500 | 481 | 495 | 29,000 |
1995/05/18 | 496 | 500 | 480 | 480 | 36,000 |
1995/05/17 | 498 | 502 | 495 | 495 | 41,000 |
1995/05/16 | 520 | 520 | 498 | 498 | 28,000 |
1995/05/15 | 511 | 525 | 510 | 520 | 22,000 |
1995/05/12 | 517 | 530 | 517 | 518 | 28,000 |
1995/05/11 | 540 | 540 | 516 | 522 | 42,000 |
1995/05/10 | 542 | 542 | 525 | 530 | 64,000 |
1995/05/09 | 550 | 560 | 545 | 545 | 105,000 |
1995/05/08 | 547 | 570 | 535 | 541 | 186,000 |
1995/05/02 | 509 | 540 | 505 | 540 | 101,000 |
1995/05/01 | 525 | 525 | 502 | 505 | 35,000 |
1995/04/28 | 510 | 540 | 500 | 533 | 115,000 |
1995/04/27 | 490 | 500 | 481 | 500 | 38,000 |
1995/04/26 | 494 | 495 | 480 | 485 | 30,000 |
1995/04/25 | 490 | 500 | 485 | 490 | 26,000 |
1995/04/24 | 490 | 495 | 480 | 480 | 16,000 |
1995/04/21 | 479 | 500 | 473 | 490 | 27,000 |
1995/04/20 | 474 | 476 | 474 | 475 | 15,000 |
1995/04/19 | 467 | 473 | 461 | 473 | 15,000 |
1995/04/18 | 468 | 470 | 466 | 466 | 17,000 |
1995/04/17 | 476 | 476 | 467 | 467 | 14,000 |
1995/04/14 | 484 | 490 | 476 | 476 | 9,000 |
1995/04/13 | 485 | 490 | 476 | 484 | 19,000 |
1995/04/12 | 485 | 490 | 485 | 490 | 9,000 |
1995/04/11 | 500 | 500 | 495 | 495 | 16,000 |
1995/04/10 | 473 | 479 | 470 | 471 | 19,000 |
1995/04/07 | 481 | 481 | 470 | 473 | 22,000 |
1995/04/06 | 490 | 500 | 490 | 496 | 22,000 |
1995/04/05 | 489 | 492 | 485 | 485 | 23,000 |
1995/04/04 | 457 | 489 | 457 | 489 | 42,000 |
1995/04/03 | 498 | 498 | 460 | 462 | 32,000 |
1995/03/31 | 500 | 514 | 498 | 498 | 56,000 |
1995/03/30 | 493 | 515 | 485 | 485 | 61,000 |
1995/03/29 | 539 | 539 | 485 | 490 | 65,000 |
1995/03/28 | 529 | 529 | 529 | 529 | 84,000 |
1995/03/27 | 431 | 445 | 431 | 445 | 63,000 |
1995/03/24 | 400 | 400 | 389 | 398 | 111,000 |
1995/03/23 | 430 | 430 | 410 | 410 | 70,000 |
1995/03/22 | 464 | 464 | 426 | 435 | 47,000 |
1995/03/20 | 468 | 475 | 468 | 468 | 32,000 |
1995/03/17 | 495 | 498 | 478 | 478 | 56,000 |
1995/03/16 | 505 | 505 | 495 | 495 | 33,000 |
1995/03/15 | 496 | 510 | 496 | 509 | 17,000 |
1995/03/14 | 511 | 511 | 499 | 501 | 78,000 |
1995/03/13 | 513 | 537 | 500 | 512 | 44,000 |
1995/03/10 | 535 | 545 | 520 | 520 | 62,000 |
1995/03/09 | 537 | 559 | 537 | 545 | 49,000 |
1995/03/08 | 551 | 551 | 530 | 535 | 34,000 |
1995/03/07 | 574 | 574 | 550 | 560 | 59,000 |
1995/03/06 | 556 | 580 | 550 | 578 | 70,000 |
1995/03/03 | 589 | 590 | 560 | 566 | 113,000 |
1995/03/02 | 598 | 600 | 560 | 580 | 124,000 |
1995/03/01 | 610 | 630 | 561 | 590 | 595,000 |
1995/02/28 | 550 | 600 | 540 | 600 | 478,000 |
1995/02/27 | 519 | 530 | 519 | 530 | 88,000 |
1995/02/24 | 535 | 575 | 535 | 569 | 775,000 |
1995/02/23 | 515 | 538 | 510 | 530 | 183,000 |
1995/02/22 | 490 | 516 | 485 | 515 | 92,000 |
1995/02/21 | 480 | 489 | 480 | 480 | 39,000 |
1995/02/20 | 490 | 490 | 480 | 480 | 35,000 |
1995/02/17 | 477 | 500 | 477 | 490 | 43,000 |
1995/02/16 | 508 | 515 | 480 | 487 | 70,000 |
1995/02/15 | 504 | 514 | 500 | 512 | 52,000 |
1995/02/14 | 520 | 520 | 500 | 505 | 114,000 |
1995/02/13 | 493 | 515 | 490 | 515 | 99,000 |
1995/02/10 | 490 | 525 | 479 | 479 | 264,000 |
1995/02/09 | 450 | 495 | 450 | 493 | 94,000 |
1995/02/08 | 435 | 445 | 432 | 445 | 35,000 |
1995/02/07 | 432 | 440 | 430 | 440 | 21,000 |
1995/02/06 | 430 | 440 | 430 | 430 | 30,000 |
1995/02/03 | 444 | 444 | 423 | 430 | 31,000 |
1995/02/02 | 415 | 445 | 415 | 445 | 58,000 |
1995/02/01 | 415 | 425 | 415 | 415 | 78,000 |
1995/01/31 | 420 | 421 | 415 | 415 | 43,000 |
1995/01/30 | 429 | 440 | 429 | 440 | 39,000 |
1995/01/27 | 426 | 435 | 425 | 429 | 45,000 |
1995/01/26 | 445 | 445 | 425 | 425 | 54,000 |
1995/01/25 | 440 | 458 | 435 | 450 | 53,000 |
1995/01/24 | 398 | 435 | 395 | 435 | 101,000 |
1995/01/23 | 442 | 446 | 395 | 395 | 60,000 |
1995/01/20 | 450 | 451 | 441 | 441 | 114,000 |
1995/01/19 | 465 | 470 | 461 | 462 | 45,000 |
1995/01/18 | 485 | 486 | 470 | 470 | 135,000 |
1995/01/17 | 500 | 500 | 490 | 490 | 24,000 |
1995/01/13 | 490 | 500 | 490 | 495 | 44,000 |
1995/01/12 | 495 | 500 | 495 | 495 | 36,000 |
1995/01/11 | 497 | 510 | 495 | 500 | 23,000 |
1995/01/10 | 510 | 510 | 481 | 492 | 39,000 |
1995/01/09 | 510 | 510 | 504 | 504 | 26,000 |
1995/01/06 | 511 | 515 | 507 | 507 | 46,000 |
1995/01/05 | 520 | 520 | 506 | 515 | 19,000 |
1995/01/04 | 516 | 519 | 506 | 506 | 11,000 |