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 |
---|---|---|---|---|---|
1997/12/30 | 115 | 120 | 110 | 110 | 7,000 |
1997/12/29 | 125 | 125 | 125 | 125 | 5,000 |
1997/12/26 | 115 | 130 | 115 | 125 | 13,000 |
1997/12/25 | 110 | 115 | 108 | 112 | 108,000 |
1997/12/24 | 100 | 110 | 100 | 110 | 22,000 |
1997/12/22 | 150 | 150 | 130 | 130 | 17,000 |
1997/12/19 | 160 | 161 | 150 | 150 | 5,000 |
1997/12/18 | 172 | 172 | 161 | 165 | 11,000 |
1997/12/17 | 172 | 172 | 172 | 172 | 3,000 |
1997/12/16 | 162 | 172 | 160 | 172 | 66,000 |
1997/12/15 | 170 | 175 | 161 | 171 | 35,000 |
1997/12/12 | 175 | 175 | 175 | 175 | 4,000 |
1997/12/11 | 180 | 180 | 175 | 175 | 20,000 |
1997/12/10 | 188 | 188 | 175 | 175 | 29,000 |
1997/12/09 | 182 | 183 | 181 | 183 | 6,000 |
1997/12/08 | 180 | 182 | 180 | 182 | 3,000 |
1997/12/05 | 180 | 185 | 175 | 175 | 21,000 |
1997/12/04 | 190 | 195 | 175 | 190 | 20,000 |
1997/12/03 | 205 | 205 | 190 | 195 | 33,000 |
1997/12/02 | 200 | 205 | 200 | 205 | 16,000 |
1997/12/01 | 200 | 200 | 195 | 200 | 11,000 |
1997/11/28 | 202 | 202 | 200 | 200 | 39,000 |
1997/11/27 | 200 | 200 | 190 | 200 | 11,000 |
1997/11/26 | 220 | 220 | 210 | 210 | 16,000 |
1997/11/25 | 222 | 225 | 222 | 222 | 22,000 |
1997/11/21 | 210 | 220 | 210 | 220 | 6,000 |
1997/11/20 | 220 | 220 | 220 | 220 | 10,000 |
1997/11/19 | 220 | 220 | 215 | 215 | 6,000 |
1997/11/18 | 220 | 225 | 220 | 221 | 19,000 |
1997/11/17 | 210 | 215 | 210 | 215 | 4,000 |
1997/11/14 | 205 | 224 | 205 | 224 | 11,000 |
1997/11/13 | 193 | 195 | 190 | 195 | 21,000 |
1997/11/12 | 200 | 200 | 198 | 198 | 17,000 |
1997/11/11 | 205 | 205 | 200 | 200 | 46,000 |
1997/11/10 | 209 | 209 | 200 | 200 | 30,000 |
1997/11/07 | 215 | 215 | 215 | 215 | 10,000 |
1997/11/06 | 220 | 220 | 220 | 220 | 8,000 |
1997/11/05 | 235 | 235 | 225 | 225 | 12,000 |
1997/11/04 | 240 | 240 | 225 | 240 | 12,000 |
1997/10/31 | 240 | 240 | 240 | 240 | 6,000 |
1997/10/30 | 230 | 240 | 230 | 240 | 9,000 |
1997/10/29 | 238 | 240 | 230 | 230 | 3,000 |
1997/10/28 | 231 | 231 | 219 | 220 | 22,000 |
1997/10/27 | 236 | 236 | 236 | 236 | 2,000 |
1997/10/24 | 240 | 240 | 236 | 236 | 4,000 |
1997/10/23 | 240 | 250 | 225 | 225 | 8,000 |
1997/10/22 | 225 | 240 | 225 | 240 | 5,000 |
1997/10/21 | 223 | 225 | 223 | 225 | 9,000 |
1997/10/20 | 215 | 220 | 203 | 203 | 13,000 |
1997/10/17 | 213 | 218 | 208 | 218 | 6,000 |
1997/10/16 | 200 | 203 | 199 | 203 | 15,000 |
1997/10/15 | 199 | 200 | 199 | 200 | 25,000 |
1997/10/14 | 195 | 200 | 195 | 200 | 10,000 |
1997/10/13 | 205 | 205 | 195 | 200 | 18,000 |
1997/10/09 | 214 | 214 | 214 | 214 | 1,000 |
1997/10/08 | 215 | 215 | 205 | 215 | 12,000 |
1997/10/07 | 220 | 220 | 205 | 215 | 16,000 |
1997/10/06 | 225 | 225 | 220 | 220 | 21,000 |
1997/10/03 | 225 | 230 | 220 | 225 | 42,000 |
1997/10/02 | 225 | 230 | 225 | 230 | 4,000 |
1997/10/01 | 230 | 240 | 230 | 239 | 8,000 |
1997/09/30 | 245 | 250 | 235 | 245 | 11,000 |
1997/09/29 | 250 | 250 | 245 | 250 | 10,000 |
1997/09/26 | 260 | 260 | 250 | 250 | 8,000 |
1997/09/25 | 274 | 274 | 265 | 265 | 6,000 |
1997/09/24 | 265 | 269 | 265 | 269 | 6,000 |
1997/09/22 | 270 | 270 | 270 | 270 | 10,000 |
1997/09/19 | 265 | 270 | 265 | 270 | 5,000 |
1997/09/18 | 265 | 270 | 265 | 270 | 9,000 |
1997/09/17 | 280 | 280 | 275 | 275 | 9,000 |
1997/09/16 | 280 | 280 | 280 | 280 | 3,000 |
1997/09/11 | 285 | 285 | 285 | 285 | 4,000 |
1997/09/10 | 295 | 295 | 285 | 285 | 15,000 |
1997/09/09 | 290 | 295 | 290 | 295 | 30,000 |
1997/09/08 | 290 | 290 | 290 | 290 | 5,000 |
1997/09/05 | 291 | 291 | 291 | 291 | 5,000 |
1997/09/04 | 304 | 304 | 295 | 295 | 22,000 |
1997/09/03 | 302 | 303 | 300 | 303 | 21,000 |
1997/09/01 | 300 | 303 | 300 | 303 | 8,000 |
1997/08/29 | 303 | 303 | 295 | 303 | 8,000 |
1997/08/28 | 301 | 303 | 301 | 303 | 4,000 |
1997/08/27 | 303 | 303 | 303 | 303 | 4,000 |
1997/08/26 | 303 | 303 | 303 | 303 | 2,000 |
1997/08/25 | 300 | 300 | 300 | 300 | 8,000 |
1997/08/22 | 296 | 300 | 296 | 300 | 8,000 |
1997/08/21 | 293 | 295 | 291 | 295 | 4,000 |
1997/08/20 | 293 | 300 | 293 | 300 | 3,000 |
1997/08/19 | 295 | 295 | 295 | 295 | 5,000 |
1997/08/18 | 295 | 295 | 295 | 295 | 2,000 |
1997/08/15 | 296 | 296 | 296 | 296 | 4,000 |
1997/08/14 | 296 | 296 | 295 | 296 | 5,000 |
1997/08/13 | 296 | 296 | 296 | 296 | 1,000 |
1997/08/12 | 300 | 300 | 295 | 295 | 10,000 |
1997/08/11 | 300 | 300 | 300 | 300 | 13,000 |
1997/08/08 | 301 | 301 | 300 | 300 | 5,000 |
1997/08/07 | 300 | 300 | 300 | 300 | 7,000 |
1997/08/06 | 305 | 306 | 301 | 301 | 14,000 |
1997/08/05 | 311 | 311 | 305 | 310 | 19,000 |
1997/08/04 | 315 | 320 | 310 | 310 | 12,000 |
1997/08/01 | 331 | 331 | 315 | 315 | 30,000 |
1997/07/31 | 334 | 334 | 331 | 331 | 13,000 |
1997/07/30 | 335 | 335 | 334 | 334 | 8,000 |
1997/07/29 | 337 | 337 | 335 | 336 | 18,000 |
1997/07/28 | 339 | 339 | 337 | 337 | 16,000 |
1997/07/24 | 345 | 345 | 339 | 339 | 31,000 |
1997/07/23 | 347 | 347 | 345 | 345 | 5,000 |
1997/07/22 | 346 | 350 | 346 | 348 | 9,000 |
1997/07/18 | 346 | 350 | 346 | 347 | 16,000 |
1997/07/17 | 356 | 356 | 345 | 346 | 29,000 |
1997/07/16 | 360 | 360 | 358 | 358 | 9,000 |
1997/07/14 | 375 | 375 | 356 | 370 | 9,000 |
1997/07/11 | 375 | 375 | 370 | 375 | 6,000 |
1997/07/10 | 382 | 382 | 370 | 380 | 15,000 |
1997/07/09 | 370 | 395 | 370 | 390 | 42,000 |
1997/07/08 | 365 | 365 | 365 | 365 | 2,000 |
1997/07/07 | 375 | 375 | 360 | 370 | 11,000 |
1997/07/04 | 370 | 375 | 370 | 375 | 3,000 |
1997/07/03 | 375 | 375 | 375 | 375 | 2,000 |
1997/07/02 | 377 | 380 | 370 | 380 | 5,000 |
1997/07/01 | 380 | 380 | 378 | 378 | 7,000 |
1997/06/30 | 380 | 380 | 375 | 380 | 14,000 |
1997/06/27 | 378 | 380 | 375 | 380 | 28,000 |
1997/06/26 | 381 | 381 | 375 | 378 | 13,000 |
1997/06/25 | 371 | 376 | 370 | 376 | 9,000 |
1997/06/24 | 373 | 373 | 373 | 373 | 1,000 |
1997/06/23 | 379 | 380 | 371 | 371 | 10,000 |
1997/06/20 | 390 | 390 | 380 | 380 | 12,000 |
1997/06/19 | 388 | 390 | 381 | 390 | 23,000 |
1997/06/18 | 390 | 395 | 386 | 390 | 21,000 |
1997/06/17 | 391 | 391 | 391 | 391 | 7,000 |
1997/06/16 | 391 | 395 | 391 | 395 | 6,000 |
1997/06/13 | 394 | 395 | 391 | 391 | 8,000 |
1997/06/12 | 399 | 399 | 391 | 395 | 7,000 |
1997/06/11 | 400 | 400 | 391 | 400 | 6,000 |
1997/06/10 | 400 | 400 | 390 | 400 | 19,000 |
1997/06/09 | 400 | 400 | 395 | 400 | 14,000 |
1997/06/06 | 416 | 416 | 401 | 401 | 26,000 |
1997/06/05 | 430 | 430 | 420 | 421 | 93,000 |
1997/06/04 | 413 | 431 | 410 | 425 | 104,000 |
1997/06/03 | 390 | 404 | 390 | 404 | 53,000 |
1997/06/02 | 399 | 399 | 390 | 390 | 10,000 |
1997/05/30 | 385 | 385 | 380 | 381 | 10,000 |
1997/05/29 | 400 | 400 | 391 | 391 | 10,000 |
1997/05/28 | 400 | 400 | 390 | 390 | 12,000 |
1997/05/27 | 390 | 400 | 385 | 400 | 28,000 |
1997/05/26 | 402 | 402 | 395 | 395 | 28,000 |
1997/05/23 | 385 | 400 | 385 | 400 | 35,000 |
1997/05/22 | 380 | 385 | 380 | 385 | 6,000 |
1997/05/21 | 390 | 390 | 385 | 390 | 25,000 |
1997/05/20 | 398 | 399 | 389 | 397 | 17,000 |
1997/05/19 | 380 | 390 | 380 | 390 | 14,000 |
1997/05/16 | 394 | 394 | 380 | 380 | 30,000 |
1997/05/15 | 392 | 397 | 391 | 394 | 31,000 |
1997/05/14 | 365 | 390 | 365 | 387 | 57,000 |
1997/05/13 | 361 | 362 | 360 | 360 | 20,000 |
1997/05/12 | 360 | 366 | 360 | 360 | 11,000 |
1997/05/09 | 352 | 364 | 352 | 355 | 30,000 |
1997/05/08 | 363 | 365 | 362 | 362 | 6,000 |
1997/05/07 | 365 | 365 | 362 | 363 | 14,000 |
1997/05/06 | 363 | 368 | 361 | 365 | 16,000 |
1997/05/02 | 366 | 366 | 363 | 364 | 11,000 |
1997/05/01 | 361 | 366 | 360 | 366 | 18,000 |
1997/04/30 | 363 | 364 | 360 | 360 | 11,000 |
1997/04/28 | 363 | 364 | 363 | 364 | 4,000 |
1997/04/25 | 362 | 368 | 362 | 363 | 12,000 |
1997/04/24 | 365 | 368 | 363 | 363 | 12,000 |
1997/04/23 | 361 | 365 | 361 | 361 | 13,000 |
1997/04/22 | 353 | 361 | 353 | 360 | 6,000 |
1997/04/21 | 359 | 359 | 350 | 350 | 18,000 |
1997/04/18 | 369 | 369 | 358 | 358 | 5,000 |
1997/04/17 | 355 | 355 | 345 | 350 | 18,000 |
1997/04/16 | 361 | 361 | 350 | 360 | 12,000 |
1997/04/15 | 352 | 360 | 352 | 360 | 13,000 |
1997/04/14 | 365 | 365 | 352 | 352 | 6,000 |
1997/04/11 | 365 | 365 | 357 | 365 | 11,000 |
1997/04/10 | 372 | 375 | 357 | 370 | 27,000 |
1997/04/09 | 370 | 377 | 370 | 377 | 9,000 |
1997/04/08 | 370 | 375 | 370 | 370 | 16,000 |
1997/04/07 | 380 | 385 | 370 | 385 | 9,000 |
1997/04/04 | 380 | 385 | 370 | 385 | 14,000 |
1997/04/03 | 366 | 385 | 366 | 385 | 17,000 |
1997/04/02 | 365 | 365 | 355 | 365 | 9,000 |
1997/04/01 | 360 | 370 | 351 | 365 | 17,000 |
1997/03/31 | 375 | 375 | 355 | 355 | 18,000 |
1997/03/27 | 385 | 385 | 375 | 375 | 9,000 |
1997/03/26 | 384 | 385 | 380 | 380 | 9,000 |
1997/03/21 | 386 | 386 | 385 | 385 | 2,000 |
1997/03/19 | 385 | 385 | 385 | 385 | 6,000 |
1997/03/18 | 380 | 380 | 380 | 380 | 11,000 |
1997/03/17 | 380 | 380 | 380 | 380 | 8,000 |
1997/03/13 | 380 | 380 | 380 | 380 | 3,000 |
1997/03/12 | 385 | 385 | 381 | 381 | 9,000 |
1997/03/11 | 386 | 386 | 386 | 386 | 3,000 |
1997/03/10 | 390 | 390 | 389 | 389 | 4,000 |
1997/03/07 | 391 | 391 | 388 | 390 | 12,000 |
1997/03/06 | 393 | 393 | 386 | 393 | 9,000 |
1997/03/05 | 390 | 392 | 386 | 392 | 11,000 |
1997/03/04 | 391 | 391 | 390 | 390 | 2,000 |
1997/03/03 | 390 | 390 | 386 | 390 | 12,000 |
1997/02/28 | 395 | 395 | 385 | 395 | 12,000 |
1997/02/27 | 385 | 395 | 385 | 395 | 14,000 |
1997/02/26 | 399 | 399 | 389 | 390 | 10,000 |
1997/02/25 | 385 | 385 | 381 | 381 | 4,000 |
1997/02/24 | 381 | 381 | 381 | 381 | 4,000 |
1997/02/21 | 383 | 383 | 382 | 383 | 8,000 |
1997/02/20 | 386 | 386 | 381 | 382 | 4,000 |
1997/02/19 | 390 | 390 | 385 | 386 | 8,000 |
1997/02/18 | 386 | 386 | 385 | 385 | 2,000 |
1997/02/14 | 390 | 390 | 380 | 380 | 13,000 |
1997/02/13 | 400 | 400 | 399 | 400 | 5,000 |
1997/02/12 | 385 | 390 | 380 | 390 | 8,000 |
1997/02/10 | 381 | 385 | 380 | 385 | 10,000 |
1997/02/07 | 380 | 380 | 380 | 380 | 9,000 |
1997/02/06 | 381 | 385 | 381 | 385 | 8,000 |
1997/02/05 | 380 | 385 | 380 | 385 | 17,000 |
1997/02/04 | 380 | 380 | 376 | 380 | 8,000 |
1997/02/03 | 371 | 375 | 371 | 375 | 5,000 |
1997/01/31 | 371 | 376 | 371 | 375 | 6,000 |
1997/01/30 | 371 | 375 | 371 | 375 | 8,000 |
1997/01/29 | 375 | 375 | 370 | 375 | 5,000 |
1997/01/28 | 375 | 380 | 375 | 380 | 4,000 |
1997/01/27 | 380 | 380 | 380 | 380 | 3,000 |
1997/01/24 | 395 | 395 | 390 | 390 | 12,000 |
1997/01/23 | 400 | 400 | 387 | 387 | 5,000 |
1997/01/22 | 390 | 400 | 390 | 400 | 15,000 |
1997/01/21 | 391 | 415 | 391 | 400 | 14,000 |
1997/01/20 | 399 | 399 | 390 | 390 | 7,000 |
1997/01/17 | 360 | 394 | 360 | 394 | 23,000 |
1997/01/16 | 361 | 361 | 361 | 361 | 3,000 |
1997/01/14 | 355 | 356 | 355 | 356 | 9,000 |
1997/01/13 | 350 | 355 | 340 | 350 | 22,000 |
1997/01/10 | 342 | 351 | 342 | 347 | 27,000 |
1997/01/09 | 380 | 382 | 370 | 370 | 40,000 |
1997/01/08 | 393 | 393 | 384 | 384 | 9,000 |
1997/01/07 | 385 | 399 | 385 | 395 | 10,000 |