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 |
---|---|---|---|---|---|
2001/12/28 | 126 | 131 | 126 | 131 | 5,000 |
2001/12/26 | 125 | 125 | 125 | 125 | 2,000 |
2001/12/25 | 125 | 130 | 124 | 125 | 12,000 |
2001/12/21 | 130 | 130 | 125 | 125 | 17,000 |
2001/12/20 | 132 | 132 | 130 | 130 | 4,000 |
2001/12/19 | 130 | 130 | 130 | 130 | 15,000 |
2001/12/18 | 126 | 126 | 120 | 125 | 18,000 |
2001/12/17 | 126 | 126 | 125 | 126 | 9,000 |
2001/12/14 | 128 | 128 | 128 | 128 | 2,000 |
2001/12/12 | 139 | 139 | 139 | 139 | 1,000 |
2001/12/11 | 131 | 132 | 130 | 130 | 4,000 |
2001/12/10 | 137 | 144 | 130 | 130 | 21,000 |
2001/12/07 | 128 | 128 | 128 | 128 | 2,000 |
2001/12/06 | 126 | 130 | 126 | 128 | 7,000 |
2001/12/05 | 130 | 130 | 126 | 130 | 12,000 |
2001/12/04 | 128 | 130 | 128 | 130 | 7,000 |
2001/11/30 | 128 | 129 | 128 | 129 | 2,000 |
2001/11/29 | 129 | 133 | 128 | 133 | 5,000 |
2001/11/28 | 130 | 130 | 130 | 130 | 1,000 |
2001/11/27 | 128 | 130 | 128 | 130 | 7,000 |
2001/11/26 | 130 | 130 | 126 | 126 | 4,000 |
2001/11/22 | 133 | 133 | 133 | 133 | 3,000 |
2001/11/21 | 130 | 135 | 125 | 125 | 41,000 |
2001/11/20 | 132 | 132 | 129 | 130 | 5,000 |
2001/11/19 | 126 | 128 | 126 | 128 | 21,000 |
2001/11/16 | 125 | 125 | 125 | 125 | 11,000 |
2001/11/15 | 121 | 122 | 121 | 122 | 11,000 |
2001/11/14 | 132 | 135 | 129 | 129 | 23,000 |
2001/11/13 | 135 | 135 | 135 | 135 | 3,000 |
2001/11/12 | 135 | 135 | 135 | 135 | 2,000 |
2001/11/09 | 140 | 140 | 137 | 137 | 20,000 |
2001/11/08 | 140 | 140 | 137 | 140 | 24,000 |
2001/11/07 | 141 | 141 | 140 | 140 | 30,000 |
2001/11/06 | 145 | 145 | 144 | 144 | 12,000 |
2001/11/05 | 145 | 145 | 145 | 145 | 7,000 |
2001/11/02 | 146 | 146 | 146 | 146 | 3,000 |
2001/11/01 | 150 | 150 | 147 | 147 | 5,000 |
2001/10/31 | 147 | 147 | 147 | 147 | 1,000 |
2001/10/30 | 147 | 147 | 147 | 147 | 1,000 |
2001/10/29 | 147 | 147 | 147 | 147 | 1,000 |
2001/10/26 | 148 | 148 | 146 | 146 | 8,000 |
2001/10/25 | 152 | 152 | 152 | 152 | 5,000 |
2001/10/24 | 146 | 146 | 146 | 146 | 6,000 |
2001/10/22 | 148 | 148 | 146 | 146 | 6,000 |
2001/10/19 | 146 | 146 | 146 | 146 | 5,000 |
2001/10/18 | 146 | 146 | 146 | 146 | 5,000 |
2001/10/17 | 148 | 148 | 148 | 148 | 5,000 |
2001/10/15 | 148 | 148 | 146 | 146 | 9,000 |
2001/10/12 | 147 | 147 | 147 | 147 | 5,000 |
2001/10/11 | 147 | 147 | 147 | 147 | 3,000 |
2001/10/10 | 145 | 147 | 145 | 147 | 3,000 |
2001/10/05 | 148 | 148 | 148 | 148 | 7,000 |
2001/10/04 | 148 | 148 | 148 | 148 | 2,000 |
2001/10/03 | 148 | 150 | 148 | 150 | 5,000 |
2001/10/02 | 150 | 150 | 148 | 148 | 5,000 |
2001/10/01 | 150 | 150 | 150 | 150 | 6,000 |
2001/09/27 | 145 | 150 | 145 | 150 | 4,000 |
2001/09/26 | 139 | 145 | 139 | 145 | 12,000 |
2001/09/25 | 150 | 157 | 150 | 154 | 6,000 |
2001/09/21 | 141 | 141 | 135 | 135 | 19,000 |
2001/09/20 | 150 | 150 | 150 | 150 | 7,000 |
2001/09/19 | 148 | 148 | 148 | 148 | 2,000 |
2001/09/18 | 140 | 145 | 140 | 145 | 4,000 |
2001/09/14 | 154 | 154 | 149 | 152 | 8,000 |
2001/09/13 | 140 | 141 | 140 | 140 | 26,000 |
2001/09/12 | 147 | 147 | 140 | 140 | 13,000 |
2001/09/11 | 160 | 160 | 158 | 158 | 8,000 |
2001/09/10 | 161 | 161 | 160 | 160 | 14,000 |
2001/09/07 | 160 | 162 | 160 | 162 | 8,000 |
2001/09/06 | 160 | 161 | 160 | 160 | 9,000 |
2001/09/05 | 162 | 162 | 162 | 162 | 4,000 |
2001/09/04 | 164 | 164 | 164 | 164 | 5,000 |
2001/08/31 | 164 | 165 | 162 | 165 | 7,000 |
2001/08/30 | 165 | 165 | 164 | 164 | 10,000 |
2001/08/29 | 165 | 166 | 165 | 165 | 12,000 |
2001/08/28 | 167 | 167 | 167 | 167 | 4,000 |
2001/08/24 | 172 | 174 | 165 | 165 | 16,000 |
2001/08/23 | 169 | 169 | 168 | 168 | 3,000 |
2001/08/21 | 170 | 170 | 168 | 168 | 6,000 |
2001/08/20 | 170 | 171 | 170 | 171 | 5,000 |
2001/08/17 | 170 | 175 | 168 | 168 | 32,000 |
2001/08/16 | 168 | 170 | 168 | 170 | 5,000 |
2001/08/15 | 169 | 169 | 169 | 169 | 1,000 |
2001/08/14 | 168 | 168 | 168 | 168 | 2,000 |
2001/08/10 | 170 | 170 | 170 | 170 | 14,000 |
2001/08/07 | 172 | 174 | 172 | 174 | 5,000 |
2001/08/06 | 174 | 175 | 174 | 175 | 8,000 |
2001/08/03 | 170 | 175 | 170 | 172 | 14,000 |
2001/08/02 | 174 | 174 | 173 | 173 | 2,000 |
2001/08/01 | 174 | 174 | 170 | 174 | 6,000 |
2001/07/31 | 167 | 167 | 167 | 167 | 4,000 |
2001/07/30 | 165 | 170 | 165 | 170 | 16,000 |
2001/07/27 | 165 | 175 | 165 | 175 | 12,000 |
2001/07/26 | 174 | 174 | 166 | 168 | 7,000 |
2001/07/25 | 170 | 175 | 170 | 175 | 5,000 |
2001/07/24 | 165 | 175 | 165 | 165 | 4,000 |
2001/07/23 | 170 | 170 | 165 | 165 | 19,000 |
2001/07/19 | 171 | 171 | 170 | 170 | 9,000 |
2001/07/18 | 179 | 179 | 172 | 172 | 3,000 |
2001/07/17 | 172 | 172 | 172 | 172 | 3,000 |
2001/07/16 | 171 | 172 | 171 | 172 | 7,000 |
2001/07/12 | 180 | 180 | 180 | 180 | 2,000 |
2001/07/11 | 180 | 180 | 176 | 180 | 13,000 |
2001/07/10 | 177 | 177 | 175 | 176 | 14,000 |
2001/07/09 | 179 | 179 | 177 | 177 | 6,000 |
2001/07/06 | 180 | 180 | 178 | 180 | 14,000 |
2001/07/05 | 181 | 181 | 180 | 180 | 24,000 |
2001/07/04 | 182 | 184 | 180 | 180 | 6,000 |
2001/07/03 | 181 | 181 | 181 | 181 | 1,000 |
2001/07/02 | 185 | 185 | 181 | 181 | 6,000 |
2001/06/29 | 187 | 187 | 181 | 181 | 7,000 |
2001/06/28 | 188 | 188 | 188 | 188 | 5,000 |
2001/06/27 | 183 | 189 | 183 | 183 | 60,000 |
2001/06/26 | 183 | 183 | 180 | 180 | 8,000 |
2001/06/25 | 178 | 184 | 178 | 184 | 5,000 |
2001/06/22 | 180 | 180 | 178 | 178 | 12,000 |
2001/06/21 | 184 | 184 | 180 | 180 | 5,000 |
2001/06/20 | 184 | 184 | 182 | 184 | 3,000 |
2001/06/19 | 180 | 184 | 180 | 184 | 8,000 |
2001/06/18 | 180 | 185 | 180 | 185 | 19,000 |
2001/06/15 | 180 | 180 | 180 | 180 | 2,000 |
2001/06/14 | 178 | 187 | 178 | 185 | 7,000 |
2001/06/13 | 180 | 187 | 180 | 187 | 9,000 |
2001/06/12 | 190 | 190 | 180 | 180 | 7,000 |
2001/06/11 | 180 | 183 | 180 | 183 | 6,000 |
2001/06/08 | 179 | 180 | 179 | 180 | 3,000 |
2001/06/07 | 175 | 180 | 175 | 176 | 22,000 |
2001/06/06 | 180 | 180 | 180 | 180 | 9,000 |
2001/06/05 | 184 | 184 | 183 | 183 | 4,000 |
2001/06/04 | 183 | 183 | 183 | 183 | 3,000 |
2001/06/01 | 182 | 184 | 182 | 184 | 4,000 |
2001/05/31 | 183 | 184 | 180 | 184 | 8,000 |
2001/05/30 | 184 | 184 | 183 | 183 | 8,000 |
2001/05/29 | 187 | 187 | 187 | 187 | 2,000 |
2001/05/28 | 183 | 200 | 183 | 185 | 23,000 |
2001/05/25 | 197 | 197 | 190 | 190 | 23,000 |
2001/05/24 | 185 | 195 | 185 | 195 | 54,000 |
2001/05/23 | 185 | 185 | 183 | 183 | 13,000 |
2001/05/22 | 185 | 185 | 185 | 185 | 12,000 |
2001/05/21 | 185 | 185 | 183 | 183 | 9,000 |
2001/05/18 | 184 | 185 | 184 | 185 | 4,000 |
2001/05/17 | 189 | 189 | 189 | 189 | 1,000 |
2001/05/16 | 183 | 183 | 183 | 183 | 1,000 |
2001/05/15 | 185 | 188 | 183 | 183 | 21,000 |
2001/05/14 | 186 | 186 | 185 | 186 | 5,000 |
2001/05/11 | 186 | 189 | 186 | 186 | 12,000 |
2001/05/10 | 186 | 186 | 186 | 186 | 2,000 |
2001/05/09 | 187 | 190 | 185 | 190 | 9,000 |
2001/05/08 | 185 | 187 | 183 | 187 | 20,000 |
2001/05/07 | 183 | 189 | 182 | 189 | 45,000 |
2001/05/02 | 201 | 201 | 190 | 194 | 57,000 |
2001/05/01 | 200 | 200 | 199 | 200 | 12,000 |
2001/04/27 | 200 | 200 | 196 | 197 | 12,000 |
2001/04/26 | 198 | 200 | 198 | 200 | 21,000 |
2001/04/25 | 191 | 200 | 191 | 196 | 8,000 |
2001/04/24 | 200 | 202 | 190 | 190 | 50,000 |
2001/04/23 | 190 | 195 | 190 | 190 | 8,000 |
2001/04/20 | 200 | 200 | 198 | 198 | 30,000 |
2001/04/19 | 205 | 207 | 200 | 200 | 40,000 |
2001/04/18 | 192 | 200 | 192 | 200 | 37,000 |
2001/04/17 | 190 | 195 | 190 | 190 | 11,000 |
2001/04/16 | 191 | 197 | 191 | 195 | 23,000 |
2001/04/13 | 195 | 197 | 190 | 191 | 24,000 |
2001/04/12 | 197 | 197 | 195 | 195 | 23,000 |
2001/04/11 | 195 | 198 | 195 | 197 | 22,000 |
2001/04/10 | 196 | 196 | 192 | 195 | 26,000 |
2001/04/09 | 185 | 193 | 185 | 190 | 7,000 |
2001/04/06 | 184 | 185 | 184 | 185 | 10,000 |
2001/04/05 | 180 | 184 | 180 | 184 | 19,000 |
2001/04/04 | 180 | 180 | 180 | 180 | 7,000 |
2001/04/03 | 175 | 180 | 175 | 180 | 6,000 |
2001/04/02 | 176 | 178 | 175 | 178 | 7,000 |
2001/03/30 | 184 | 184 | 178 | 178 | 5,000 |
2001/03/29 | 182 | 184 | 182 | 182 | 6,000 |
2001/03/28 | 183 | 183 | 182 | 182 | 11,000 |
2001/03/27 | 182 | 182 | 182 | 182 | 2,000 |
2001/03/26 | 175 | 185 | 174 | 185 | 22,000 |
2001/03/23 | 174 | 176 | 174 | 175 | 12,000 |
2001/03/22 | 181 | 181 | 172 | 172 | 9,000 |
2001/03/21 | 174 | 174 | 171 | 171 | 8,000 |
2001/03/19 | 171 | 173 | 171 | 171 | 7,000 |
2001/03/16 | 172 | 172 | 172 | 172 | 2,000 |
2001/03/15 | 175 | 175 | 171 | 171 | 8,000 |
2001/03/13 | 170 | 171 | 170 | 171 | 8,000 |
2001/03/12 | 170 | 170 | 169 | 169 | 2,000 |
2001/03/09 | 173 | 175 | 173 | 175 | 13,000 |
2001/03/08 | 171 | 173 | 170 | 173 | 8,000 |
2001/03/07 | 171 | 173 | 170 | 172 | 22,000 |
2001/03/06 | 173 | 173 | 170 | 170 | 15,000 |
2001/03/05 | 173 | 175 | 171 | 175 | 18,000 |
2001/03/02 | 173 | 173 | 171 | 173 | 17,000 |
2001/03/01 | 175 | 176 | 172 | 172 | 11,000 |
2001/02/28 | 174 | 176 | 174 | 176 | 6,000 |
2001/02/27 | 171 | 175 | 171 | 174 | 12,000 |
2001/02/26 | 171 | 171 | 170 | 170 | 7,000 |
2001/02/23 | 178 | 178 | 170 | 170 | 6,000 |
2001/02/22 | 174 | 175 | 173 | 173 | 6,000 |
2001/02/21 | 173 | 175 | 173 | 175 | 4,000 |
2001/02/20 | 173 | 173 | 172 | 173 | 9,000 |
2001/02/19 | 171 | 175 | 171 | 175 | 4,000 |
2001/02/16 | 171 | 171 | 171 | 171 | 28,000 |
2001/02/15 | 170 | 170 | 170 | 170 | 5,000 |
2001/02/14 | 170 | 170 | 170 | 170 | 13,000 |
2001/02/13 | 169 | 170 | 169 | 170 | 8,000 |
2001/02/09 | 168 | 169 | 168 | 169 | 3,000 |
2001/02/08 | 170 | 170 | 168 | 168 | 12,000 |
2001/02/07 | 168 | 168 | 168 | 168 | 1,000 |
2001/02/06 | 172 | 172 | 168 | 168 | 12,000 |
2001/02/05 | 163 | 168 | 163 | 168 | 5,000 |
2001/02/02 | 166 | 166 | 163 | 163 | 8,000 |
2001/02/01 | 166 | 166 | 166 | 166 | 2,000 |
2001/01/31 | 166 | 167 | 160 | 160 | 26,000 |
2001/01/30 | 165 | 167 | 161 | 166 | 17,000 |
2001/01/29 | 167 | 167 | 161 | 165 | 12,000 |
2001/01/26 | 166 | 167 | 165 | 167 | 12,000 |
2001/01/25 | 166 | 166 | 166 | 166 | 4,000 |
2001/01/24 | 167 | 167 | 161 | 166 | 11,000 |
2001/01/23 | 167 | 167 | 167 | 167 | 3,000 |
2001/01/22 | 169 | 170 | 167 | 167 | 7,000 |
2001/01/19 | 155 | 167 | 155 | 167 | 10,000 |
2001/01/18 | 153 | 155 | 153 | 155 | 7,000 |
2001/01/17 | 151 | 155 | 151 | 152 | 22,000 |
2001/01/16 | 151 | 155 | 151 | 155 | 17,000 |
2001/01/15 | 155 | 155 | 151 | 151 | 26,000 |
2001/01/12 | 153 | 155 | 150 | 155 | 35,000 |
2001/01/11 | 156 | 156 | 153 | 153 | 7,000 |
2001/01/10 | 170 | 170 | 156 | 156 | 9,000 |
2001/01/09 | 154 | 155 | 154 | 155 | 5,000 |
2001/01/05 | 157 | 158 | 154 | 154 | 44,000 |
2001/01/04 | 158 | 158 | 157 | 157 | 7,000 |