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 |
---|---|---|---|---|---|
2000/12/29 | 158 | 159 | 158 | 158 | 5,000 |
2000/12/28 | 161 | 161 | 160 | 160 | 13,000 |
2000/12/27 | 160 | 160 | 160 | 160 | 9,000 |
2000/12/26 | 165 | 165 | 160 | 160 | 9,000 |
2000/12/25 | 165 | 165 | 160 | 160 | 7,000 |
2000/12/22 | 160 | 160 | 155 | 160 | 7,000 |
2000/12/21 | 163 | 163 | 140 | 140 | 28,000 |
2000/12/20 | 164 | 164 | 163 | 163 | 11,000 |
2000/12/19 | 165 | 165 | 164 | 164 | 12,000 |
2000/12/18 | 165 | 165 | 164 | 164 | 8,000 |
2000/12/15 | 170 | 170 | 165 | 165 | 8,000 |
2000/12/14 | 170 | 170 | 167 | 167 | 8,000 |
2000/12/13 | 171 | 171 | 170 | 170 | 6,000 |
2000/12/12 | 171 | 171 | 171 | 171 | 1,000 |
2000/12/11 | 180 | 180 | 170 | 170 | 18,000 |
2000/12/08 | 170 | 180 | 170 | 180 | 15,000 |
2000/12/07 | 167 | 170 | 165 | 170 | 12,000 |
2000/12/06 | 167 | 167 | 167 | 167 | 2,000 |
2000/12/05 | 170 | 170 | 163 | 163 | 26,000 |
2000/12/04 | 184 | 184 | 170 | 170 | 9,000 |
2000/12/01 | 168 | 170 | 168 | 170 | 6,000 |
2000/11/30 | 161 | 167 | 161 | 167 | 9,000 |
2000/11/29 | 161 | 161 | 161 | 161 | 5,000 |
2000/11/27 | 160 | 160 | 160 | 160 | 5,000 |
2000/11/24 | 160 | 162 | 159 | 162 | 4,000 |
2000/11/22 | 160 | 160 | 159 | 159 | 3,000 |
2000/11/21 | 163 | 163 | 159 | 159 | 15,000 |
2000/11/20 | 155 | 160 | 150 | 160 | 42,000 |
2000/11/17 | 165 | 165 | 145 | 156 | 67,000 |
2000/11/16 | 167 | 172 | 167 | 168 | 4,000 |
2000/11/15 | 172 | 172 | 169 | 169 | 21,000 |
2000/11/13 | 172 | 172 | 170 | 170 | 10,000 |
2000/11/10 | 170 | 170 | 170 | 170 | 4,000 |
2000/11/09 | 170 | 170 | 170 | 170 | 20,000 |
2000/11/08 | 170 | 170 | 170 | 170 | 31,000 |
2000/11/07 | 170 | 170 | 170 | 170 | 4,000 |
2000/11/06 | 168 | 168 | 166 | 166 | 5,000 |
2000/11/02 | 166 | 170 | 166 | 170 | 3,000 |
2000/11/01 | 168 | 168 | 168 | 168 | 2,000 |
2000/10/31 | 165 | 165 | 164 | 164 | 22,000 |
2000/10/30 | 165 | 165 | 165 | 165 | 3,000 |
2000/10/27 | 164 | 165 | 164 | 165 | 13,000 |
2000/10/26 | 163 | 164 | 161 | 164 | 12,000 |
2000/10/25 | 169 | 170 | 163 | 163 | 6,000 |
2000/10/24 | 163 | 168 | 162 | 168 | 17,000 |
2000/10/23 | 163 | 163 | 163 | 163 | 14,000 |
2000/10/20 | 163 | 168 | 163 | 163 | 16,000 |
2000/10/19 | 166 | 166 | 163 | 163 | 19,000 |
2000/10/18 | 170 | 170 | 170 | 170 | 2,000 |
2000/10/17 | 173 | 173 | 166 | 166 | 13,000 |
2000/10/16 | 168 | 173 | 166 | 173 | 17,000 |
2000/10/13 | 166 | 166 | 165 | 165 | 19,000 |
2000/10/12 | 168 | 168 | 165 | 166 | 31,000 |
2000/10/11 | 168 | 168 | 168 | 168 | 12,000 |
2000/10/10 | 169 | 170 | 168 | 170 | 20,000 |
2000/10/06 | 174 | 174 | 168 | 168 | 29,000 |
2000/10/05 | 172 | 174 | 171 | 171 | 20,000 |
2000/10/04 | 175 | 175 | 172 | 172 | 14,000 |
2000/10/03 | 178 | 178 | 178 | 178 | 1,000 |
2000/10/02 | 176 | 178 | 172 | 178 | 10,000 |
2000/09/28 | 178 | 180 | 175 | 180 | 21,000 |
2000/09/27 | 179 | 180 | 176 | 179 | 11,000 |
2000/09/26 | 180 | 180 | 179 | 179 | 7,000 |
2000/09/25 | 185 | 185 | 179 | 179 | 27,000 |
2000/09/22 | 180 | 184 | 174 | 184 | 27,000 |
2000/09/21 | 180 | 180 | 180 | 180 | 14,000 |
2000/09/20 | 185 | 185 | 180 | 180 | 17,000 |
2000/09/19 | 180 | 184 | 180 | 184 | 3,000 |
2000/09/18 | 185 | 185 | 185 | 185 | 5,000 |
2000/09/14 | 185 | 187 | 185 | 187 | 4,000 |
2000/09/13 | 185 | 185 | 185 | 185 | 4,000 |
2000/09/12 | 185 | 185 | 185 | 185 | 5,000 |
2000/09/11 | 181 | 188 | 178 | 188 | 17,000 |
2000/09/07 | 185 | 185 | 182 | 182 | 9,000 |
2000/09/06 | 185 | 187 | 185 | 187 | 2,000 |
2000/09/05 | 186 | 186 | 185 | 185 | 3,000 |
2000/09/04 | 187 | 187 | 186 | 186 | 4,000 |
2000/09/01 | 187 | 187 | 187 | 187 | 2,000 |
2000/08/31 | 186 | 186 | 186 | 186 | 11,000 |
2000/08/30 | 190 | 195 | 186 | 186 | 4,000 |
2000/08/29 | 191 | 191 | 190 | 190 | 11,000 |
2000/08/28 | 191 | 195 | 191 | 195 | 7,000 |
2000/08/25 | 195 | 195 | 195 | 195 | 8,000 |
2000/08/24 | 195 | 195 | 185 | 185 | 11,000 |
2000/08/23 | 195 | 195 | 195 | 195 | 4,000 |
2000/08/22 | 195 | 195 | 195 | 195 | 16,000 |
2000/08/21 | 194 | 195 | 193 | 195 | 8,000 |
2000/08/18 | 195 | 200 | 195 | 195 | 25,000 |
2000/08/17 | 198 | 198 | 191 | 195 | 37,000 |
2000/08/16 | 195 | 195 | 190 | 195 | 16,000 |
2000/08/15 | 191 | 191 | 190 | 190 | 13,000 |
2000/08/14 | 192 | 192 | 191 | 191 | 11,000 |
2000/08/10 | 190 | 191 | 186 | 191 | 16,000 |
2000/08/09 | 190 | 192 | 190 | 192 | 6,000 |
2000/08/08 | 195 | 195 | 190 | 190 | 2,000 |
2000/08/07 | 192 | 195 | 190 | 195 | 15,000 |
2000/08/04 | 193 | 193 | 190 | 190 | 11,000 |
2000/08/03 | 195 | 197 | 191 | 191 | 10,000 |
2000/08/02 | 198 | 198 | 195 | 196 | 10,000 |
2000/08/01 | 198 | 198 | 195 | 198 | 6,000 |
2000/07/31 | 193 | 198 | 193 | 198 | 5,000 |
2000/07/28 | 204 | 204 | 192 | 192 | 10,000 |
2000/07/27 | 194 | 203 | 191 | 203 | 16,000 |
2000/07/26 | 194 | 195 | 194 | 194 | 14,000 |
2000/07/25 | 207 | 207 | 195 | 199 | 10,000 |
2000/07/24 | 200 | 200 | 191 | 192 | 43,000 |
2000/07/21 | 206 | 206 | 202 | 204 | 26,000 |
2000/07/19 | 205 | 208 | 205 | 205 | 8,000 |
2000/07/18 | 208 | 215 | 208 | 214 | 15,000 |
2000/07/17 | 211 | 212 | 210 | 210 | 17,000 |
2000/07/14 | 219 | 219 | 210 | 210 | 16,000 |
2000/07/13 | 220 | 221 | 220 | 220 | 17,000 |
2000/07/12 | 222 | 225 | 220 | 220 | 17,000 |
2000/07/11 | 222 | 227 | 222 | 222 | 33,000 |
2000/07/10 | 230 | 230 | 220 | 222 | 10,000 |
2000/07/07 | 225 | 228 | 220 | 227 | 32,000 |
2000/07/06 | 230 | 230 | 228 | 228 | 27,000 |
2000/07/05 | 228 | 232 | 228 | 229 | 69,000 |
2000/07/04 | 230 | 235 | 228 | 231 | 89,000 |
2000/07/03 | 220 | 230 | 220 | 228 | 93,000 |
2000/06/30 | 209 | 220 | 208 | 220 | 65,000 |
2000/06/29 | 206 | 210 | 206 | 208 | 17,000 |
2000/06/28 | 205 | 208 | 200 | 208 | 20,000 |
2000/06/27 | 203 | 205 | 196 | 205 | 18,000 |
2000/06/26 | 209 | 209 | 204 | 204 | 17,000 |
2000/06/23 | 209 | 210 | 205 | 205 | 33,000 |
2000/06/22 | 200 | 210 | 200 | 210 | 59,000 |
2000/06/21 | 195 | 195 | 195 | 195 | 16,000 |
2000/06/20 | 199 | 199 | 195 | 195 | 22,000 |
2000/06/19 | 199 | 199 | 195 | 199 | 11,000 |
2000/06/16 | 200 | 200 | 196 | 200 | 10,000 |
2000/06/15 | 200 | 200 | 194 | 200 | 28,000 |
2000/06/14 | 200 | 205 | 200 | 205 | 29,000 |
2000/06/13 | 199 | 199 | 193 | 199 | 40,000 |
2000/06/12 | 191 | 198 | 191 | 198 | 23,000 |
2000/06/09 | 190 | 191 | 190 | 190 | 8,000 |
2000/06/08 | 190 | 195 | 190 | 195 | 26,000 |
2000/06/07 | 190 | 191 | 190 | 191 | 4,000 |
2000/06/06 | 199 | 199 | 195 | 195 | 9,000 |
2000/06/05 | 199 | 199 | 197 | 197 | 12,000 |
2000/06/02 | 195 | 195 | 180 | 180 | 13,000 |
2000/06/01 | 195 | 200 | 194 | 194 | 18,000 |
2000/05/31 | 199 | 199 | 195 | 195 | 13,000 |
2000/05/30 | 200 | 200 | 198 | 199 | 9,000 |
2000/05/29 | 199 | 200 | 195 | 200 | 33,000 |
2000/05/26 | 193 | 193 | 192 | 192 | 4,000 |
2000/05/25 | 198 | 199 | 195 | 195 | 11,000 |
2000/05/24 | 200 | 200 | 193 | 200 | 19,000 |
2000/05/23 | 197 | 200 | 197 | 200 | 10,000 |
2000/05/22 | 195 | 200 | 195 | 195 | 41,000 |
2000/05/19 | 195 | 195 | 190 | 190 | 16,000 |
2000/05/18 | 200 | 200 | 200 | 200 | 14,000 |
2000/05/17 | 200 | 203 | 200 | 200 | 29,000 |
2000/05/16 | 200 | 200 | 200 | 200 | 6,000 |
2000/05/15 | 200 | 200 | 199 | 200 | 35,000 |
2000/05/12 | 195 | 200 | 195 | 200 | 9,000 |
2000/05/11 | 195 | 200 | 195 | 200 | 7,000 |
2000/05/10 | 200 | 200 | 198 | 198 | 9,000 |
2000/05/09 | 200 | 200 | 200 | 200 | 7,000 |
2000/05/08 | 206 | 206 | 200 | 200 | 14,000 |
2000/05/02 | 195 | 205 | 195 | 205 | 10,000 |
2000/05/01 | 194 | 195 | 193 | 193 | 10,000 |
2000/04/28 | 190 | 195 | 186 | 186 | 8,000 |
2000/04/27 | 190 | 190 | 185 | 185 | 24,000 |
2000/04/26 | 195 | 195 | 190 | 190 | 29,000 |
2000/04/25 | 200 | 200 | 190 | 190 | 14,000 |
2000/04/24 | 199 | 199 | 190 | 194 | 13,000 |
2000/04/21 | 200 | 200 | 200 | 200 | 31,000 |
2000/04/20 | 200 | 200 | 193 | 200 | 36,000 |
2000/04/19 | 200 | 200 | 193 | 193 | 24,000 |
2000/04/18 | 195 | 195 | 190 | 190 | 66,000 |
2000/04/17 | 205 | 205 | 195 | 195 | 36,000 |
2000/04/14 | 212 | 212 | 200 | 201 | 36,000 |
2000/04/13 | 213 | 214 | 210 | 212 | 34,000 |
2000/04/12 | 215 | 215 | 213 | 213 | 9,000 |
2000/04/11 | 216 | 216 | 213 | 216 | 11,000 |
2000/04/10 | 215 | 215 | 215 | 215 | 3,000 |
2000/04/07 | 220 | 220 | 215 | 215 | 15,000 |
2000/04/06 | 215 | 220 | 215 | 220 | 6,000 |
2000/04/05 | 213 | 215 | 213 | 215 | 11,000 |
2000/04/04 | 213 | 214 | 213 | 213 | 6,000 |
2000/04/03 | 212 | 220 | 212 | 213 | 11,000 |
2000/03/31 | 218 | 220 | 211 | 220 | 6,000 |
2000/03/30 | 215 | 218 | 211 | 211 | 10,000 |
2000/03/29 | 215 | 220 | 215 | 215 | 7,000 |
2000/03/28 | 215 | 218 | 215 | 218 | 6,000 |
2000/03/27 | 220 | 220 | 215 | 215 | 10,000 |
2000/03/24 | 213 | 220 | 213 | 219 | 24,000 |
2000/03/23 | 218 | 218 | 218 | 218 | 6,000 |
2000/03/22 | 211 | 212 | 202 | 203 | 11,000 |
2000/03/21 | 212 | 212 | 200 | 212 | 14,000 |
2000/03/17 | 217 | 217 | 215 | 215 | 8,000 |
2000/03/16 | 218 | 218 | 218 | 218 | 8,000 |
2000/03/15 | 220 | 220 | 220 | 220 | 19,000 |
2000/03/14 | 220 | 221 | 220 | 220 | 29,000 |
2000/03/13 | 220 | 220 | 216 | 220 | 24,000 |
2000/03/10 | 211 | 220 | 211 | 220 | 11,000 |
2000/03/09 | 220 | 220 | 215 | 215 | 25,000 |
2000/03/08 | 216 | 220 | 215 | 220 | 10,000 |
2000/03/07 | 220 | 221 | 216 | 216 | 38,000 |
2000/03/06 | 215 | 220 | 215 | 220 | 32,000 |
2000/03/03 | 218 | 218 | 211 | 214 | 10,000 |
2000/03/02 | 220 | 222 | 217 | 217 | 19,000 |
2000/03/01 | 210 | 220 | 210 | 220 | 19,000 |
2000/02/29 | 206 | 210 | 205 | 210 | 17,000 |
2000/02/28 | 200 | 210 | 200 | 205 | 4,000 |
2000/02/25 | 210 | 210 | 200 | 200 | 24,000 |
2000/02/24 | 210 | 210 | 195 | 209 | 8,000 |
2000/02/23 | 195 | 196 | 195 | 195 | 12,000 |
2000/02/22 | 195 | 195 | 195 | 195 | 11,000 |
2000/02/21 | 196 | 200 | 190 | 195 | 12,000 |
2000/02/18 | 200 | 200 | 190 | 196 | 21,000 |
2000/02/17 | 205 | 205 | 201 | 201 | 11,000 |
2000/02/16 | 200 | 210 | 200 | 205 | 27,000 |
2000/02/15 | 200 | 200 | 200 | 200 | 7,000 |
2000/02/14 | 215 | 215 | 200 | 200 | 31,000 |
2000/02/10 | 215 | 219 | 215 | 217 | 42,000 |
2000/02/09 | 228 | 230 | 220 | 220 | 63,000 |
2000/02/08 | 220 | 230 | 220 | 225 | 94,000 |
2000/02/07 | 211 | 222 | 211 | 216 | 55,000 |
2000/02/04 | 210 | 220 | 210 | 212 | 43,000 |
2000/02/03 | 196 | 210 | 196 | 205 | 46,000 |
2000/02/02 | 187 | 198 | 187 | 196 | 15,000 |
2000/02/01 | 185 | 190 | 185 | 186 | 34,000 |
2000/01/31 | 180 | 183 | 180 | 183 | 25,000 |
2000/01/28 | 185 | 185 | 180 | 180 | 35,000 |
2000/01/27 | 180 | 180 | 180 | 180 | 5,000 |
2000/01/26 | 180 | 181 | 178 | 180 | 10,000 |
2000/01/25 | 185 | 185 | 180 | 180 | 9,000 |
2000/01/24 | 182 | 185 | 182 | 185 | 5,000 |
2000/01/21 | 180 | 185 | 180 | 180 | 6,000 |
2000/01/20 | 178 | 189 | 175 | 180 | 25,000 |
2000/01/19 | 176 | 182 | 176 | 182 | 15,000 |
2000/01/18 | 180 | 180 | 175 | 175 | 10,000 |
2000/01/17 | 190 | 190 | 180 | 180 | 14,000 |
2000/01/14 | 176 | 177 | 170 | 170 | 49,000 |
2000/01/13 | 175 | 175 | 170 | 170 | 48,000 |
2000/01/12 | 175 | 175 | 170 | 171 | 18,000 |
2000/01/11 | 185 | 185 | 175 | 175 | 27,000 |
2000/01/07 | 190 | 190 | 185 | 190 | 4,000 |
2000/01/06 | 190 | 193 | 190 | 193 | 12,000 |
2000/01/05 | 171 | 185 | 167 | 185 | 21,000 |
2000/01/04 | 170 | 178 | 170 | 178 | 5,000 |