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 |
|---|---|---|---|---|---|
| 1996/12/30 | 378 | 378 | 378 | 378 | 25,000 |
| 1996/12/27 | 380 | 390 | 380 | 390 | 9,000 |
| 1996/12/26 | 388 | 390 | 380 | 380 | 63,000 |
| 1996/12/25 | 388 | 390 | 380 | 380 | 60,000 |
| 1996/12/24 | 390 | 390 | 388 | 390 | 42,000 |
| 1996/12/20 | 391 | 398 | 390 | 390 | 35,000 |
| 1996/12/19 | 398 | 398 | 390 | 391 | 86,000 |
| 1996/12/18 | 401 | 404 | 399 | 399 | 53,000 |
| 1996/12/17 | 404 | 405 | 400 | 400 | 21,000 |
| 1996/12/16 | 409 | 409 | 403 | 403 | 11,000 |
| 1996/12/13 | 405 | 415 | 403 | 415 | 25,000 |
| 1996/12/12 | 405 | 406 | 403 | 403 | 19,000 |
| 1996/12/11 | 405 | 405 | 403 | 405 | 10,000 |
| 1996/12/10 | 410 | 410 | 403 | 403 | 7,000 |
| 1996/12/09 | 405 | 407 | 402 | 402 | 17,000 |
| 1996/12/06 | 402 | 406 | 402 | 405 | 21,000 |
| 1996/12/05 | 401 | 403 | 401 | 403 | 26,000 |
| 1996/12/04 | 405 | 405 | 401 | 401 | 21,000 |
| 1996/12/03 | 406 | 406 | 405 | 405 | 36,000 |
| 1996/12/02 | 410 | 410 | 406 | 406 | 6,000 |
| 1996/11/29 | 415 | 415 | 415 | 415 | 3,000 |
| 1996/11/28 | 409 | 420 | 406 | 420 | 15,000 |
| 1996/11/27 | 410 | 410 | 406 | 406 | 9,000 |
| 1996/11/26 | 410 | 410 | 405 | 409 | 14,000 |
| 1996/11/25 | 417 | 419 | 410 | 410 | 7,000 |
| 1996/11/22 | 405 | 420 | 405 | 420 | 18,000 |
| 1996/11/21 | 435 | 438 | 404 | 404 | 35,000 |
| 1996/11/20 | 427 | 440 | 420 | 439 | 95,000 |
| 1996/11/19 | 400 | 422 | 400 | 422 | 124,000 |
| 1996/11/18 | 408 | 408 | 399 | 399 | 135,000 |
| 1996/11/15 | 402 | 409 | 402 | 403 | 8,000 |
| 1996/11/14 | 409 | 409 | 403 | 403 | 12,000 |
| 1996/11/13 | 403 | 407 | 403 | 404 | 21,000 |
| 1996/11/12 | 412 | 412 | 407 | 407 | 8,000 |
| 1996/11/11 | 411 | 412 | 407 | 407 | 26,000 |
| 1996/11/08 | 401 | 419 | 401 | 419 | 11,000 |
| 1996/11/07 | 419 | 419 | 406 | 406 | 30,000 |
| 1996/11/06 | 416 | 416 | 411 | 415 | 22,000 |
| 1996/11/05 | 441 | 441 | 425 | 430 | 15,000 |
| 1996/11/01 | 400 | 446 | 400 | 436 | 68,000 |
| 1996/10/31 | 398 | 400 | 398 | 398 | 15,000 |
| 1996/10/30 | 409 | 409 | 399 | 399 | 19,000 |
| 1996/10/29 | 401 | 415 | 400 | 409 | 22,000 |
| 1996/10/28 | 392 | 392 | 392 | 392 | 1,000 |
| 1996/10/25 | 398 | 398 | 391 | 391 | 75,000 |
| 1996/10/24 | 401 | 401 | 398 | 400 | 54,000 |
| 1996/10/23 | 405 | 405 | 400 | 400 | 31,000 |
| 1996/10/22 | 408 | 408 | 405 | 405 | 14,000 |
| 1996/10/21 | 413 | 413 | 408 | 408 | 8,000 |
| 1996/10/18 | 409 | 413 | 406 | 411 | 38,000 |
| 1996/10/17 | 404 | 410 | 403 | 405 | 48,000 |
| 1996/10/16 | 406 | 406 | 400 | 400 | 19,000 |
| 1996/10/15 | 401 | 401 | 400 | 401 | 21,000 |
| 1996/10/14 | 400 | 400 | 399 | 400 | 15,000 |
| 1996/10/11 | 407 | 407 | 398 | 398 | 63,000 |
| 1996/10/09 | 406 | 410 | 406 | 406 | 18,000 |
| 1996/10/08 | 420 | 420 | 406 | 406 | 20,000 |
| 1996/10/07 | 421 | 421 | 412 | 420 | 5,000 |
| 1996/10/04 | 411 | 420 | 411 | 420 | 15,000 |
| 1996/10/03 | 406 | 417 | 406 | 411 | 32,000 |
| 1996/10/02 | 405 | 410 | 405 | 410 | 8,000 |
| 1996/10/01 | 407 | 410 | 405 | 405 | 13,000 |
| 1996/09/30 | 410 | 410 | 406 | 406 | 19,000 |
| 1996/09/27 | 411 | 411 | 406 | 406 | 12,000 |
| 1996/09/26 | 410 | 410 | 407 | 410 | 18,000 |
| 1996/09/25 | 415 | 415 | 412 | 412 | 9,000 |
| 1996/09/24 | 415 | 415 | 415 | 415 | 10,000 |
| 1996/09/20 | 416 | 419 | 415 | 415 | 25,000 |
| 1996/09/19 | 420 | 420 | 412 | 412 | 12,000 |
| 1996/09/18 | 415 | 420 | 414 | 420 | 7,000 |
| 1996/09/17 | 420 | 424 | 414 | 414 | 12,000 |
| 1996/09/13 | 414 | 414 | 411 | 411 | 12,000 |
| 1996/09/12 | 417 | 420 | 415 | 415 | 26,000 |
| 1996/09/11 | 417 | 418 | 417 | 418 | 6,000 |
| 1996/09/10 | 417 | 420 | 417 | 419 | 16,000 |
| 1996/09/09 | 417 | 417 | 417 | 417 | 3,000 |
| 1996/09/06 | 417 | 417 | 416 | 416 | 8,000 |
| 1996/09/05 | 421 | 421 | 417 | 417 | 23,000 |
| 1996/09/04 | 425 | 427 | 425 | 425 | 14,000 |
| 1996/09/03 | 427 | 427 | 425 | 427 | 6,000 |
| 1996/09/02 | 431 | 431 | 431 | 431 | 10,000 |
| 1996/08/30 | 435 | 435 | 427 | 427 | 8,000 |
| 1996/08/29 | 431 | 431 | 430 | 430 | 5,000 |
| 1996/08/28 | 431 | 431 | 431 | 431 | 7,000 |
| 1996/08/27 | 438 | 440 | 434 | 440 | 12,000 |
| 1996/08/23 | 438 | 439 | 438 | 438 | 13,000 |
| 1996/08/22 | 440 | 440 | 438 | 440 | 12,000 |
| 1996/08/21 | 443 | 444 | 438 | 438 | 15,000 |
| 1996/08/20 | 451 | 451 | 441 | 447 | 37,000 |
| 1996/08/19 | 449 | 449 | 445 | 445 | 4,000 |
| 1996/08/16 | 430 | 430 | 430 | 430 | 9,000 |
| 1996/08/15 | 425 | 426 | 425 | 426 | 5,000 |
| 1996/08/14 | 430 | 430 | 427 | 427 | 8,000 |
| 1996/08/13 | 427 | 432 | 424 | 430 | 15,000 |
| 1996/08/12 | 431 | 431 | 425 | 425 | 9,000 |
| 1996/08/09 | 445 | 447 | 434 | 434 | 18,000 |
| 1996/08/08 | 450 | 452 | 447 | 447 | 13,000 |
| 1996/08/07 | 459 | 459 | 450 | 450 | 16,000 |
| 1996/08/06 | 470 | 470 | 457 | 457 | 24,000 |
| 1996/08/05 | 475 | 475 | 475 | 475 | 4,000 |
| 1996/08/02 | 461 | 467 | 461 | 466 | 10,000 |
| 1996/08/01 | 473 | 473 | 460 | 460 | 22,000 |
| 1996/07/31 | 477 | 480 | 470 | 470 | 17,000 |
| 1996/07/30 | 490 | 490 | 477 | 477 | 22,000 |
| 1996/07/29 | 498 | 500 | 490 | 490 | 21,000 |
| 1996/07/26 | 490 | 490 | 487 | 487 | 21,000 |
| 1996/07/25 | 486 | 486 | 477 | 477 | 13,000 |
| 1996/07/24 | 494 | 494 | 481 | 481 | 18,000 |
| 1996/07/23 | 495 | 497 | 494 | 494 | 25,000 |
| 1996/07/22 | 513 | 513 | 495 | 495 | 23,000 |
| 1996/07/19 | 510 | 520 | 510 | 515 | 48,000 |
| 1996/07/18 | 495 | 510 | 495 | 496 | 26,000 |
| 1996/07/17 | 504 | 504 | 491 | 495 | 34,000 |
| 1996/07/16 | 485 | 499 | 480 | 494 | 24,000 |
| 1996/07/15 | 489 | 494 | 484 | 484 | 15,000 |
| 1996/07/12 | 498 | 498 | 494 | 494 | 15,000 |
| 1996/07/11 | 501 | 503 | 498 | 498 | 15,000 |
| 1996/07/10 | 500 | 501 | 499 | 499 | 26,000 |
| 1996/07/09 | 500 | 507 | 499 | 499 | 9,000 |
| 1996/07/08 | 505 | 505 | 500 | 501 | 17,000 |
| 1996/07/05 | 509 | 515 | 509 | 510 | 45,000 |
| 1996/07/04 | 500 | 500 | 492 | 500 | 46,000 |
| 1996/07/03 | 500 | 500 | 497 | 500 | 22,000 |
| 1996/07/02 | 499 | 499 | 493 | 496 | 17,000 |
| 1996/07/01 | 498 | 498 | 492 | 493 | 48,000 |
| 1996/06/28 | 510 | 515 | 498 | 498 | 60,000 |
| 1996/06/27 | 510 | 514 | 491 | 510 | 79,000 |
| 1996/06/26 | 520 | 524 | 505 | 515 | 41,000 |
| 1996/06/25 | 528 | 528 | 510 | 525 | 138,000 |
| 1996/06/24 | 496 | 534 | 495 | 529 | 185,000 |
| 1996/06/21 | 488 | 494 | 487 | 494 | 37,000 |
| 1996/06/20 | 489 | 490 | 487 | 487 | 18,000 |
| 1996/06/19 | 490 | 490 | 487 | 487 | 27,000 |
| 1996/06/18 | 488 | 495 | 488 | 495 | 10,000 |
| 1996/06/17 | 496 | 496 | 487 | 487 | 19,000 |
| 1996/06/14 | 490 | 495 | 487 | 495 | 22,000 |
| 1996/06/13 | 481 | 495 | 477 | 495 | 39,000 |
| 1996/06/12 | 476 | 482 | 476 | 480 | 17,000 |
| 1996/06/11 | 480 | 480 | 472 | 472 | 16,000 |
| 1996/06/10 | 481 | 481 | 481 | 481 | 4,000 |
| 1996/06/07 | 480 | 487 | 478 | 487 | 24,000 |
| 1996/06/06 | 479 | 480 | 479 | 480 | 22,000 |
| 1996/06/05 | 480 | 480 | 479 | 479 | 27,000 |
| 1996/06/04 | 481 | 484 | 479 | 479 | 29,000 |
| 1996/06/03 | 486 | 487 | 482 | 484 | 51,000 |
| 1996/05/31 | 486 | 495 | 486 | 489 | 6,000 |
| 1996/05/30 | 486 | 490 | 485 | 486 | 15,000 |
| 1996/05/29 | 490 | 490 | 485 | 485 | 35,000 |
| 1996/05/28 | 493 | 493 | 488 | 488 | 29,000 |
| 1996/05/27 | 493 | 496 | 490 | 493 | 63,000 |
| 1996/05/24 | 482 | 498 | 482 | 491 | 38,000 |
| 1996/05/23 | 500 | 500 | 481 | 482 | 41,000 |
| 1996/05/22 | 505 | 506 | 500 | 500 | 43,000 |
| 1996/05/21 | 505 | 515 | 505 | 506 | 29,000 |
| 1996/05/20 | 509 | 513 | 505 | 510 | 29,000 |
| 1996/05/17 | 519 | 520 | 510 | 511 | 54,000 |
| 1996/05/16 | 499 | 509 | 499 | 509 | 62,000 |
| 1996/05/15 | 490 | 500 | 489 | 489 | 24,000 |
| 1996/05/14 | 487 | 490 | 482 | 490 | 48,000 |
| 1996/05/13 | 510 | 510 | 500 | 500 | 21,000 |
| 1996/05/10 | 484 | 515 | 484 | 509 | 81,000 |
| 1996/05/09 | 490 | 490 | 480 | 489 | 61,000 |
| 1996/05/08 | 490 | 495 | 487 | 492 | 35,000 |
| 1996/05/07 | 501 | 510 | 488 | 500 | 55,000 |
| 1996/05/02 | 515 | 515 | 500 | 501 | 106,000 |
| 1996/05/01 | 515 | 515 | 505 | 509 | 43,000 |
| 1996/04/30 | 502 | 529 | 502 | 515 | 67,000 |
| 1996/04/26 | 543 | 548 | 503 | 525 | 181,000 |
| 1996/04/25 | 550 | 570 | 530 | 533 | 719,000 |
| 1996/04/24 | 467 | 534 | 465 | 530 | 726,000 |
| 1996/04/23 | 470 | 470 | 465 | 465 | 14,000 |
| 1996/04/22 | 471 | 471 | 465 | 470 | 22,000 |
| 1996/04/19 | 477 | 478 | 470 | 471 | 22,000 |
| 1996/04/18 | 472 | 478 | 471 | 478 | 50,000 |
| 1996/04/17 | 478 | 479 | 475 | 478 | 29,000 |
| 1996/04/16 | 470 | 478 | 470 | 475 | 48,000 |
| 1996/04/15 | 466 | 469 | 461 | 464 | 19,000 |
| 1996/04/12 | 469 | 470 | 461 | 461 | 43,000 |
| 1996/04/11 | 464 | 470 | 460 | 470 | 36,000 |
| 1996/04/10 | 453 | 465 | 453 | 460 | 50,000 |
| 1996/04/09 | 445 | 455 | 444 | 451 | 17,000 |
| 1996/04/08 | 443 | 449 | 440 | 444 | 24,000 |
| 1996/04/05 | 446 | 446 | 440 | 440 | 27,000 |
| 1996/04/04 | 445 | 450 | 445 | 450 | 17,000 |
| 1996/04/03 | 450 | 456 | 450 | 450 | 36,000 |
| 1996/04/02 | 445 | 450 | 436 | 450 | 34,000 |
| 1996/04/01 | 436 | 445 | 436 | 445 | 21,000 |
| 1996/03/29 | 436 | 440 | 433 | 434 | 18,000 |
| 1996/03/28 | 430 | 438 | 430 | 431 | 24,000 |
| 1996/03/27 | 421 | 425 | 420 | 425 | 6,000 |
| 1996/03/26 | 415 | 421 | 415 | 421 | 13,000 |
| 1996/03/25 | 430 | 430 | 422 | 422 | 8,000 |
| 1996/03/22 | 413 | 413 | 410 | 411 | 14,000 |
| 1996/03/21 | 420 | 420 | 415 | 415 | 29,000 |
| 1996/03/19 | 420 | 420 | 415 | 415 | 10,000 |
| 1996/03/18 | 410 | 425 | 409 | 415 | 8,000 |
| 1996/03/15 | 405 | 410 | 405 | 410 | 6,000 |
| 1996/03/14 | 406 | 406 | 405 | 405 | 7,000 |
| 1996/03/13 | 403 | 407 | 402 | 403 | 11,000 |
| 1996/03/12 | 401 | 411 | 401 | 401 | 18,000 |
| 1996/03/11 | 405 | 405 | 395 | 400 | 22,000 |
| 1996/03/08 | 385 | 405 | 385 | 405 | 111,000 |
| 1996/03/07 | 416 | 420 | 410 | 410 | 14,000 |
| 1996/03/06 | 423 | 423 | 416 | 420 | 36,000 |
| 1996/03/05 | 424 | 424 | 420 | 423 | 16,000 |
| 1996/03/04 | 425 | 425 | 416 | 425 | 20,000 |
| 1996/03/01 | 430 | 430 | 428 | 428 | 12,000 |
| 1996/02/29 | 436 | 436 | 434 | 434 | 38,000 |
| 1996/02/28 | 436 | 438 | 436 | 436 | 15,000 |
| 1996/02/27 | 436 | 436 | 435 | 436 | 11,000 |
| 1996/02/26 | 441 | 441 | 436 | 436 | 12,000 |
| 1996/02/23 | 440 | 442 | 436 | 436 | 27,000 |
| 1996/02/22 | 436 | 445 | 436 | 436 | 6,000 |
| 1996/02/21 | 442 | 442 | 435 | 435 | 22,000 |
| 1996/02/20 | 441 | 441 | 435 | 435 | 18,000 |
| 1996/02/19 | 440 | 440 | 440 | 440 | 19,000 |
| 1996/02/16 | 445 | 445 | 440 | 440 | 15,000 |
| 1996/02/15 | 447 | 450 | 447 | 447 | 11,000 |
| 1996/02/14 | 446 | 450 | 446 | 447 | 8,000 |
| 1996/02/13 | 450 | 450 | 445 | 445 | 23,000 |
| 1996/02/09 | 455 | 460 | 450 | 454 | 18,000 |
| 1996/02/08 | 457 | 460 | 450 | 453 | 29,000 |
| 1996/02/07 | 445 | 450 | 442 | 450 | 18,000 |
| 1996/02/06 | 445 | 445 | 440 | 445 | 17,000 |
| 1996/02/05 | 462 | 462 | 449 | 450 | 24,000 |
| 1996/02/02 | 465 | 465 | 455 | 460 | 23,000 |
| 1996/02/01 | 441 | 455 | 441 | 455 | 29,000 |
| 1996/01/31 | 441 | 450 | 436 | 450 | 13,000 |
| 1996/01/30 | 445 | 445 | 435 | 441 | 16,000 |
| 1996/01/29 | 440 | 446 | 433 | 446 | 24,000 |
| 1996/01/26 | 440 | 440 | 430 | 436 | 29,000 |
| 1996/01/25 | 445 | 445 | 430 | 440 | 22,000 |
| 1996/01/24 | 445 | 445 | 426 | 445 | 24,000 |
| 1996/01/23 | 450 | 450 | 445 | 445 | 12,000 |
| 1996/01/22 | 445 | 460 | 444 | 445 | 31,000 |
| 1996/01/19 | 445 | 445 | 440 | 445 | 18,000 |
| 1996/01/18 | 470 | 470 | 441 | 441 | 75,000 |
| 1996/01/17 | 461 | 479 | 461 | 461 | 153,000 |
| 1996/01/16 | 446 | 465 | 445 | 458 | 115,000 |
| 1996/01/12 | 430 | 445 | 430 | 436 | 47,000 |
| 1996/01/11 | 429 | 438 | 426 | 427 | 58,000 |
| 1996/01/10 | 441 | 441 | 430 | 431 | 19,000 |
| 1996/01/09 | 421 | 442 | 421 | 441 | 27,000 |
| 1996/01/08 | 429 | 435 | 420 | 420 | 59,000 |
| 1996/01/05 | 435 | 435 | 426 | 429 | 37,000 |
| 1996/01/04 | 435 | 435 | 425 | 430 | 20,000 |