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 |
---|---|---|---|---|---|
1999/12/30 | 170 | 170 | 170 | 170 | 5,000 |
1999/12/29 | 174 | 174 | 170 | 170 | 10,000 |
1999/12/28 | 177 | 180 | 172 | 172 | 21,000 |
1999/12/27 | 177 | 178 | 176 | 176 | 35,000 |
1999/12/24 | 180 | 180 | 176 | 176 | 17,000 |
1999/12/22 | 176 | 177 | 175 | 176 | 16,000 |
1999/12/21 | 180 | 180 | 175 | 175 | 17,000 |
1999/12/20 | 182 | 182 | 175 | 176 | 41,000 |
1999/12/17 | 182 | 183 | 177 | 178 | 19,000 |
1999/12/16 | 182 | 182 | 182 | 182 | 17,000 |
1999/12/15 | 187 | 190 | 187 | 187 | 12,000 |
1999/12/14 | 186 | 190 | 186 | 187 | 18,000 |
1999/12/13 | 183 | 185 | 183 | 185 | 2,000 |
1999/12/10 | 180 | 188 | 180 | 188 | 11,000 |
1999/12/09 | 179 | 180 | 179 | 180 | 5,000 |
1999/12/08 | 177 | 186 | 177 | 180 | 5,000 |
1999/12/07 | 176 | 177 | 176 | 177 | 6,000 |
1999/12/06 | 178 | 178 | 176 | 176 | 10,000 |
1999/12/03 | 177 | 179 | 177 | 178 | 25,000 |
1999/12/02 | 176 | 176 | 176 | 176 | 5,000 |
1999/12/01 | 176 | 180 | 176 | 180 | 12,000 |
1999/11/30 | 180 | 188 | 176 | 188 | 4,000 |
1999/11/29 | 176 | 186 | 175 | 186 | 13,000 |
1999/11/26 | 180 | 180 | 180 | 180 | 21,000 |
1999/11/25 | 185 | 185 | 180 | 180 | 18,000 |
1999/11/24 | 190 | 191 | 183 | 185 | 40,000 |
1999/11/22 | 193 | 193 | 192 | 193 | 22,000 |
1999/11/19 | 221 | 224 | 192 | 192 | 131,000 |
1999/11/18 | 200 | 220 | 200 | 220 | 187,000 |
1999/11/16 | 155 | 155 | 150 | 150 | 50,000 |
1999/11/15 | 165 | 165 | 152 | 160 | 82,000 |
1999/11/12 | 170 | 170 | 160 | 160 | 27,000 |
1999/11/11 | 169 | 170 | 169 | 170 | 12,000 |
1999/11/10 | 165 | 169 | 165 | 166 | 18,000 |
1999/11/09 | 160 | 160 | 160 | 160 | 3,000 |
1999/11/08 | 175 | 175 | 163 | 167 | 49,000 |
1999/11/05 | 179 | 179 | 177 | 177 | 26,000 |
1999/11/04 | 183 | 183 | 178 | 178 | 6,000 |
1999/11/02 | 180 | 180 | 178 | 178 | 5,000 |
1999/11/01 | 187 | 192 | 178 | 178 | 61,000 |
1999/10/29 | 177 | 179 | 177 | 177 | 14,000 |
1999/10/28 | 190 | 190 | 189 | 189 | 18,000 |
1999/10/27 | 180 | 183 | 178 | 183 | 50,000 |
1999/10/26 | 177 | 177 | 177 | 177 | 1,000 |
1999/10/25 | 185 | 185 | 175 | 175 | 4,000 |
1999/10/22 | 180 | 185 | 180 | 185 | 4,000 |
1999/10/21 | 186 | 186 | 180 | 180 | 15,000 |
1999/10/20 | 180 | 180 | 171 | 171 | 13,000 |
1999/10/19 | 186 | 186 | 183 | 183 | 12,000 |
1999/10/18 | 180 | 190 | 180 | 185 | 13,000 |
1999/10/15 | 180 | 180 | 180 | 180 | 6,000 |
1999/10/14 | 181 | 188 | 180 | 180 | 19,000 |
1999/10/13 | 181 | 181 | 181 | 181 | 1,000 |
1999/10/12 | 182 | 184 | 180 | 180 | 9,000 |
1999/10/07 | 184 | 188 | 180 | 181 | 14,000 |
1999/10/06 | 193 | 193 | 184 | 184 | 7,000 |
1999/10/05 | 196 | 196 | 193 | 193 | 13,000 |
1999/10/04 | 205 | 205 | 196 | 196 | 7,000 |
1999/10/01 | 210 | 210 | 205 | 205 | 9,000 |
1999/09/30 | 205 | 210 | 198 | 210 | 12,000 |
1999/09/29 | 203 | 205 | 203 | 205 | 13,000 |
1999/09/28 | 211 | 216 | 200 | 205 | 37,000 |
1999/09/27 | 199 | 214 | 199 | 211 | 22,000 |
1999/09/24 | 195 | 195 | 193 | 193 | 3,000 |
1999/09/21 | 208 | 209 | 203 | 205 | 6,000 |
1999/09/20 | 195 | 210 | 195 | 210 | 6,000 |
1999/09/17 | 204 | 204 | 193 | 193 | 7,000 |
1999/09/16 | 194 | 194 | 193 | 193 | 4,000 |
1999/09/14 | 193 | 193 | 193 | 193 | 1,000 |
1999/09/13 | 209 | 210 | 192 | 192 | 16,000 |
1999/09/10 | 210 | 210 | 200 | 201 | 8,000 |
1999/09/09 | 219 | 219 | 204 | 210 | 9,000 |
1999/09/08 | 215 | 222 | 215 | 220 | 10,000 |
1999/09/07 | 205 | 222 | 198 | 212 | 21,000 |
1999/09/06 | 203 | 210 | 203 | 205 | 11,000 |
1999/09/03 | 203 | 203 | 200 | 200 | 16,000 |
1999/09/02 | 203 | 203 | 203 | 203 | 12,000 |
1999/09/01 | 206 | 206 | 203 | 203 | 4,000 |
1999/08/31 | 203 | 204 | 202 | 204 | 6,000 |
1999/08/30 | 210 | 210 | 200 | 200 | 2,000 |
1999/08/27 | 211 | 215 | 211 | 215 | 4,000 |
1999/08/26 | 215 | 215 | 211 | 211 | 9,000 |
1999/08/25 | 215 | 219 | 215 | 216 | 13,000 |
1999/08/24 | 215 | 223 | 215 | 220 | 22,000 |
1999/08/23 | 211 | 215 | 203 | 215 | 15,000 |
1999/08/20 | 210 | 211 | 203 | 211 | 13,000 |
1999/08/19 | 200 | 203 | 200 | 203 | 4,000 |
1999/08/18 | 203 | 210 | 200 | 200 | 15,000 |
1999/08/17 | 206 | 206 | 203 | 203 | 4,000 |
1999/08/16 | 206 | 206 | 206 | 206 | 1,000 |
1999/08/13 | 205 | 209 | 205 | 205 | 7,000 |
1999/08/12 | 200 | 200 | 200 | 200 | 12,000 |
1999/08/11 | 201 | 209 | 200 | 200 | 8,000 |
1999/08/10 | 203 | 203 | 200 | 200 | 18,000 |
1999/08/09 | 198 | 203 | 198 | 203 | 9,000 |
1999/08/06 | 204 | 205 | 200 | 205 | 10,000 |
1999/08/05 | 211 | 211 | 210 | 210 | 16,000 |
1999/08/04 | 212 | 212 | 211 | 211 | 7,000 |
1999/08/03 | 216 | 216 | 211 | 211 | 16,000 |
1999/08/02 | 211 | 215 | 211 | 215 | 3,000 |
1999/07/30 | 210 | 212 | 210 | 210 | 29,000 |
1999/07/29 | 215 | 215 | 210 | 215 | 27,000 |
1999/07/28 | 217 | 218 | 210 | 215 | 24,000 |
1999/07/27 | 217 | 229 | 217 | 228 | 13,000 |
1999/07/26 | 230 | 240 | 227 | 227 | 11,000 |
1999/07/23 | 233 | 240 | 230 | 230 | 25,000 |
1999/07/22 | 233 | 240 | 231 | 231 | 11,000 |
1999/07/21 | 246 | 246 | 230 | 230 | 17,000 |
1999/07/19 | 246 | 250 | 243 | 245 | 6,000 |
1999/07/16 | 260 | 261 | 245 | 245 | 58,000 |
1999/07/15 | 242 | 260 | 242 | 255 | 94,000 |
1999/07/14 | 243 | 245 | 240 | 240 | 21,000 |
1999/07/13 | 250 | 252 | 234 | 244 | 37,000 |
1999/07/12 | 234 | 260 | 234 | 250 | 97,000 |
1999/07/09 | 235 | 235 | 234 | 234 | 16,000 |
1999/07/08 | 235 | 235 | 230 | 235 | 13,000 |
1999/07/07 | 230 | 235 | 230 | 234 | 29,000 |
1999/07/06 | 230 | 230 | 221 | 230 | 53,000 |
1999/07/05 | 230 | 230 | 220 | 220 | 25,000 |
1999/07/02 | 235 | 235 | 225 | 230 | 25,000 |
1999/07/01 | 225 | 230 | 222 | 223 | 16,000 |
1999/06/30 | 220 | 220 | 220 | 220 | 11,000 |
1999/06/29 | 226 | 226 | 220 | 220 | 5,000 |
1999/06/28 | 230 | 230 | 224 | 226 | 18,000 |
1999/06/25 | 230 | 230 | 225 | 226 | 13,000 |
1999/06/24 | 230 | 232 | 226 | 230 | 19,000 |
1999/06/23 | 230 | 231 | 230 | 231 | 18,000 |
1999/06/22 | 230 | 230 | 220 | 225 | 54,000 |
1999/06/21 | 220 | 225 | 220 | 225 | 33,000 |
1999/06/18 | 220 | 220 | 218 | 218 | 11,000 |
1999/06/17 | 245 | 245 | 220 | 226 | 19,000 |
1999/06/16 | 220 | 242 | 220 | 242 | 30,000 |
1999/06/15 | 218 | 218 | 218 | 218 | 5,000 |
1999/06/14 | 221 | 221 | 216 | 218 | 4,000 |
1999/06/11 | 221 | 225 | 220 | 225 | 20,000 |
1999/06/10 | 218 | 218 | 213 | 218 | 13,000 |
1999/06/09 | 220 | 220 | 218 | 218 | 9,000 |
1999/06/08 | 220 | 224 | 218 | 220 | 17,000 |
1999/06/07 | 223 | 223 | 215 | 220 | 10,000 |
1999/06/04 | 210 | 210 | 206 | 208 | 21,000 |
1999/06/03 | 218 | 218 | 210 | 210 | 20,000 |
1999/06/02 | 218 | 218 | 218 | 218 | 2,000 |
1999/06/01 | 215 | 220 | 210 | 218 | 11,000 |
1999/05/31 | 204 | 205 | 202 | 205 | 25,000 |
1999/05/28 | 211 | 215 | 210 | 210 | 19,000 |
1999/05/27 | 227 | 227 | 216 | 216 | 12,000 |
1999/05/26 | 221 | 222 | 221 | 222 | 13,000 |
1999/05/25 | 234 | 235 | 220 | 220 | 25,000 |
1999/05/24 | 240 | 245 | 230 | 230 | 49,000 |
1999/05/21 | 211 | 240 | 211 | 235 | 37,000 |
1999/05/20 | 206 | 221 | 205 | 210 | 26,000 |
1999/05/19 | 228 | 229 | 205 | 205 | 22,000 |
1999/05/18 | 224 | 230 | 224 | 225 | 15,000 |
1999/05/17 | 238 | 238 | 221 | 222 | 35,000 |
1999/05/14 | 250 | 250 | 239 | 239 | 28,000 |
1999/05/13 | 255 | 258 | 251 | 251 | 36,000 |
1999/05/12 | 262 | 267 | 254 | 255 | 53,000 |
1999/05/11 | 251 | 265 | 251 | 262 | 121,000 |
1999/05/10 | 250 | 251 | 240 | 243 | 35,000 |
1999/05/07 | 268 | 273 | 258 | 265 | 105,000 |
1999/05/06 | 270 | 278 | 265 | 273 | 217,000 |
1999/04/30 | 250 | 260 | 250 | 259 | 293,000 |
1999/04/28 | 198 | 241 | 198 | 238 | 157,000 |
1999/04/27 | 200 | 200 | 199 | 200 | 34,000 |
1999/04/26 | 196 | 200 | 196 | 200 | 29,000 |
1999/04/23 | 198 | 198 | 196 | 196 | 23,000 |
1999/04/22 | 195 | 200 | 195 | 199 | 31,000 |
1999/04/21 | 195 | 196 | 195 | 195 | 30,000 |
1999/04/20 | 195 | 200 | 195 | 195 | 24,000 |
1999/04/19 | 194 | 195 | 194 | 195 | 8,000 |
1999/04/16 | 191 | 193 | 191 | 193 | 7,000 |
1999/04/15 | 191 | 191 | 191 | 191 | 15,000 |
1999/04/14 | 191 | 196 | 190 | 191 | 20,000 |
1999/04/13 | 195 | 195 | 190 | 190 | 17,000 |
1999/04/12 | 195 | 196 | 195 | 195 | 28,000 |
1999/04/09 | 200 | 200 | 190 | 199 | 37,000 |
1999/04/08 | 180 | 200 | 180 | 200 | 66,000 |
1999/04/07 | 174 | 175 | 170 | 170 | 32,000 |
1999/04/06 | 169 | 169 | 162 | 169 | 16,000 |
1999/04/05 | 170 | 170 | 155 | 169 | 19,000 |
1999/04/02 | 151 | 155 | 151 | 155 | 30,000 |
1999/04/01 | 151 | 152 | 150 | 151 | 22,000 |
1999/03/31 | 152 | 153 | 152 | 152 | 6,000 |
1999/03/30 | 153 | 153 | 152 | 152 | 5,000 |
1999/03/29 | 155 | 155 | 153 | 153 | 7,000 |
1999/03/26 | 155 | 155 | 155 | 155 | 7,000 |
1999/03/25 | 162 | 162 | 150 | 155 | 9,000 |
1999/03/24 | 152 | 162 | 150 | 150 | 21,000 |
1999/03/23 | 162 | 162 | 152 | 152 | 13,000 |
1999/03/19 | 153 | 160 | 150 | 150 | 56,000 |
1999/03/18 | 158 | 180 | 158 | 163 | 72,000 |
1999/03/17 | 145 | 158 | 145 | 158 | 59,000 |
1999/03/16 | 143 | 148 | 143 | 145 | 29,000 |
1999/03/15 | 144 | 149 | 143 | 149 | 28,000 |
1999/03/12 | 148 | 148 | 138 | 145 | 19,000 |
1999/03/11 | 136 | 148 | 136 | 148 | 30,000 |
1999/03/10 | 140 | 140 | 133 | 135 | 9,000 |
1999/03/09 | 140 | 140 | 132 | 140 | 12,000 |
1999/03/08 | 131 | 131 | 131 | 131 | 2,000 |
1999/03/05 | 136 | 136 | 131 | 131 | 8,000 |
1999/03/04 | 136 | 136 | 136 | 136 | 4,000 |
1999/03/03 | 135 | 136 | 134 | 136 | 9,000 |
1999/03/02 | 135 | 138 | 135 | 136 | 4,000 |
1999/03/01 | 130 | 140 | 130 | 140 | 4,000 |
1999/02/26 | 134 | 134 | 130 | 130 | 3,000 |
1999/02/25 | 131 | 135 | 131 | 135 | 10,000 |
1999/02/24 | 130 | 130 | 128 | 130 | 8,000 |
1999/02/23 | 125 | 130 | 122 | 130 | 10,000 |
1999/02/22 | 132 | 132 | 132 | 132 | 7,000 |
1999/02/19 | 132 | 132 | 131 | 132 | 3,000 |
1999/02/18 | 128 | 132 | 128 | 132 | 8,000 |
1999/02/17 | 122 | 128 | 122 | 128 | 8,000 |
1999/02/16 | 123 | 123 | 121 | 122 | 11,000 |
1999/02/15 | 128 | 128 | 123 | 123 | 4,000 |
1999/02/12 | 127 | 127 | 120 | 120 | 19,000 |
1999/02/10 | 121 | 121 | 121 | 121 | 4,000 |
1999/02/09 | 122 | 122 | 121 | 121 | 5,000 |
1999/02/08 | 125 | 125 | 120 | 121 | 42,000 |
1999/02/05 | 128 | 128 | 125 | 125 | 13,000 |
1999/02/04 | 126 | 128 | 126 | 128 | 7,000 |
1999/02/03 | 126 | 126 | 125 | 125 | 19,000 |
1999/02/02 | 128 | 128 | 126 | 126 | 3,000 |
1999/02/01 | 126 | 128 | 126 | 126 | 9,000 |
1999/01/29 | 128 | 128 | 126 | 126 | 18,000 |
1999/01/28 | 130 | 130 | 128 | 128 | 12,000 |
1999/01/27 | 131 | 131 | 128 | 128 | 3,000 |
1999/01/26 | 131 | 131 | 131 | 131 | 6,000 |
1999/01/25 | 132 | 132 | 131 | 131 | 5,000 |
1999/01/22 | 125 | 125 | 125 | 125 | 3,000 |
1999/01/21 | 128 | 129 | 124 | 124 | 11,000 |
1999/01/20 | 128 | 128 | 126 | 126 | 13,000 |
1999/01/19 | 128 | 128 | 128 | 128 | 8,000 |
1999/01/18 | 128 | 128 | 128 | 128 | 3,000 |
1999/01/14 | 130 | 130 | 130 | 130 | 12,000 |
1999/01/13 | 128 | 130 | 128 | 130 | 14,000 |
1999/01/12 | 128 | 128 | 128 | 128 | 23,000 |
1999/01/11 | 136 | 139 | 128 | 128 | 6,000 |
1999/01/08 | 126 | 135 | 125 | 135 | 7,000 |
1999/01/07 | 128 | 128 | 121 | 123 | 11,000 |
1999/01/06 | 128 | 128 | 127 | 128 | 6,000 |
1999/01/05 | 128 | 128 | 128 | 128 | 18,000 |
1999/01/04 | 128 | 128 | 127 | 128 | 6,000 |