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 |
---|---|---|---|---|---|
2002/12/30 | 139 | 155 | 138 | 155 | 44,000 |
2002/12/27 | 135 | 137 | 133 | 135 | 9,000 |
2002/12/26 | 130 | 130 | 128 | 128 | 8,000 |
2002/12/25 | 128 | 128 | 128 | 128 | 32,000 |
2002/12/24 | 134 | 134 | 126 | 129 | 48,000 |
2002/12/20 | 131 | 140 | 131 | 133 | 116,000 |
2002/12/19 | 129 | 138 | 129 | 138 | 149,000 |
2002/12/18 | 129 | 142 | 123 | 139 | 108,000 |
2002/12/17 | 141 | 145 | 139 | 139 | 46,000 |
2002/12/16 | 146 | 149 | 144 | 144 | 40,000 |
2002/12/13 | 146 | 149 | 145 | 149 | 67,000 |
2002/12/12 | 147 | 154 | 146 | 154 | 116,000 |
2002/12/11 | 151 | 151 | 147 | 147 | 39,000 |
2002/12/10 | 155 | 155 | 149 | 151 | 23,000 |
2002/12/09 | 146 | 150 | 146 | 150 | 23,000 |
2002/12/06 | 149 | 154 | 145 | 148 | 97,000 |
2002/12/05 | 150 | 153 | 148 | 149 | 72,000 |
2002/12/04 | 157 | 157 | 148 | 154 | 51,000 |
2002/12/03 | 146 | 163 | 145 | 163 | 169,000 |
2002/12/02 | 151 | 155 | 150 | 151 | 40,000 |
2002/11/29 | 160 | 160 | 150 | 156 | 125,000 |
2002/11/28 | 160 | 162 | 156 | 162 | 194,000 |
2002/11/27 | 150 | 170 | 149 | 160 | 348,000 |
2002/11/26 | 150 | 154 | 148 | 154 | 39,000 |
2002/11/25 | 152 | 155 | 147 | 151 | 41,000 |
2002/11/22 | 148 | 155 | 143 | 153 | 223,000 |
2002/11/21 | 148 | 158 | 148 | 150 | 90,000 |
2002/11/20 | 145 | 148 | 139 | 145 | 130,000 |
2002/11/19 | 144 | 148 | 141 | 142 | 320,000 |
2002/11/18 | 156 | 160 | 146 | 149 | 434,000 |
2002/11/15 | 170 | 173 | 161 | 165 | 490,000 |
2002/11/14 | 191 | 191 | 170 | 175 | 803,000 |
2002/11/13 | 171 | 193 | 166 | 185 | 1,102,000 |
2002/11/12 | 170 | 170 | 162 | 167 | 189,000 |
2002/11/11 | 179 | 179 | 168 | 170 | 285,000 |
2002/11/08 | 175 | 187 | 171 | 175 | 555,000 |
2002/11/07 | 157 | 176 | 147 | 170 | 256,000 |
2002/11/06 | 160 | 160 | 152 | 154 | 146,000 |
2002/11/05 | 161 | 163 | 154 | 161 | 317,000 |
2002/11/01 | 157 | 170 | 157 | 169 | 532,000 |
2002/10/31 | 145 | 155 | 138 | 155 | 151,000 |
2002/10/30 | 132 | 149 | 132 | 143 | 138,000 |
2002/10/29 | 132 | 134 | 129 | 134 | 46,000 |
2002/10/28 | 135 | 137 | 131 | 134 | 137,000 |
2002/10/25 | 119 | 150 | 119 | 150 | 191,000 |
2002/10/24 | 115 | 118 | 113 | 113 | 12,000 |
2002/10/23 | 110 | 111 | 110 | 111 | 6,000 |
2002/10/22 | 117 | 117 | 111 | 111 | 7,000 |
2002/10/21 | 115 | 118 | 115 | 118 | 10,000 |
2002/10/18 | 112 | 112 | 110 | 110 | 7,000 |
2002/10/17 | 110 | 110 | 110 | 110 | 6,000 |
2002/10/16 | 112 | 112 | 112 | 112 | 1,000 |
2002/10/15 | 106 | 118 | 106 | 113 | 10,000 |
2002/10/11 | 105 | 110 | 105 | 110 | 9,000 |
2002/10/10 | 117 | 117 | 110 | 112 | 21,000 |
2002/10/09 | 110 | 116 | 110 | 111 | 16,000 |
2002/10/08 | 115 | 115 | 110 | 115 | 38,000 |
2002/10/07 | 114 | 114 | 111 | 111 | 12,000 |
2002/10/04 | 108 | 114 | 108 | 114 | 11,000 |
2002/10/03 | 108 | 108 | 108 | 108 | 1,000 |
2002/10/01 | 107 | 112 | 107 | 112 | 6,000 |
2002/09/30 | 106 | 106 | 106 | 106 | 5,000 |
2002/09/27 | 110 | 114 | 110 | 114 | 19,000 |
2002/09/26 | 118 | 118 | 114 | 114 | 14,000 |
2002/09/25 | 106 | 106 | 101 | 101 | 21,000 |
2002/09/24 | 105 | 105 | 103 | 103 | 10,000 |
2002/09/20 | 104 | 105 | 104 | 105 | 7,000 |
2002/09/19 | 102 | 105 | 102 | 105 | 9,000 |
2002/09/18 | 107 | 107 | 100 | 107 | 19,000 |
2002/09/17 | 109 | 109 | 108 | 108 | 11,000 |
2002/09/13 | 110 | 110 | 110 | 110 | 11,000 |
2002/09/12 | 110 | 111 | 110 | 110 | 32,000 |
2002/09/11 | 111 | 112 | 111 | 112 | 8,000 |
2002/09/10 | 110 | 114 | 110 | 114 | 14,000 |
2002/09/09 | 115 | 115 | 114 | 114 | 3,000 |
2002/09/06 | 117 | 117 | 113 | 113 | 15,000 |
2002/09/05 | 120 | 120 | 120 | 120 | 3,000 |
2002/09/04 | 123 | 123 | 120 | 120 | 13,000 |
2002/09/03 | 125 | 125 | 124 | 124 | 2,000 |
2002/09/02 | 130 | 130 | 123 | 125 | 17,000 |
2002/08/30 | 125 | 131 | 125 | 131 | 12,000 |
2002/08/29 | 125 | 130 | 125 | 128 | 6,000 |
2002/08/28 | 130 | 131 | 125 | 125 | 34,000 |
2002/08/27 | 117 | 120 | 117 | 120 | 3,000 |
2002/08/26 | 115 | 116 | 115 | 116 | 8,000 |
2002/08/23 | 129 | 129 | 121 | 121 | 13,000 |
2002/08/22 | 121 | 130 | 121 | 130 | 35,000 |
2002/08/21 | 118 | 136 | 118 | 136 | 25,000 |
2002/08/20 | 120 | 120 | 119 | 119 | 10,000 |
2002/08/19 | 120 | 120 | 119 | 119 | 13,000 |
2002/08/16 | 117 | 120 | 117 | 120 | 5,000 |
2002/08/15 | 118 | 118 | 116 | 116 | 5,000 |
2002/08/14 | 112 | 118 | 112 | 116 | 9,000 |
2002/08/13 | 120 | 120 | 120 | 120 | 1,000 |
2002/08/12 | 121 | 121 | 120 | 120 | 6,000 |
2002/08/09 | 120 | 121 | 120 | 121 | 9,000 |
2002/08/08 | 119 | 121 | 119 | 121 | 10,000 |
2002/08/07 | 122 | 122 | 120 | 120 | 15,000 |
2002/08/06 | 123 | 123 | 123 | 123 | 9,000 |
2002/08/05 | 124 | 124 | 123 | 123 | 7,000 |
2002/08/02 | 123 | 124 | 123 | 123 | 10,000 |
2002/08/01 | 125 | 125 | 122 | 123 | 8,000 |
2002/07/31 | 122 | 122 | 122 | 122 | 6,000 |
2002/07/30 | 122 | 123 | 121 | 122 | 13,000 |
2002/07/29 | 121 | 122 | 121 | 122 | 4,000 |
2002/07/26 | 128 | 130 | 128 | 130 | 13,000 |
2002/07/25 | 129 | 129 | 128 | 128 | 5,000 |
2002/07/24 | 124 | 124 | 123 | 123 | 4,000 |
2002/07/23 | 121 | 122 | 121 | 122 | 9,000 |
2002/07/22 | 126 | 126 | 123 | 124 | 7,000 |
2002/07/19 | 129 | 129 | 126 | 127 | 7,000 |
2002/07/18 | 127 | 128 | 127 | 128 | 4,000 |
2002/07/17 | 130 | 130 | 127 | 127 | 14,000 |
2002/07/16 | 130 | 130 | 130 | 130 | 4,000 |
2002/07/15 | 129 | 130 | 129 | 130 | 8,000 |
2002/07/12 | 129 | 129 | 129 | 129 | 4,000 |
2002/07/11 | 130 | 133 | 130 | 133 | 3,000 |
2002/07/10 | 134 | 134 | 128 | 129 | 16,000 |
2002/07/09 | 131 | 133 | 128 | 128 | 12,000 |
2002/07/08 | 130 | 132 | 130 | 132 | 6,000 |
2002/07/05 | 128 | 128 | 128 | 128 | 5,000 |
2002/07/04 | 128 | 128 | 128 | 128 | 1,000 |
2002/07/03 | 128 | 128 | 128 | 128 | 3,000 |
2002/07/02 | 128 | 128 | 128 | 128 | 4,000 |
2002/07/01 | 128 | 128 | 128 | 128 | 6,000 |
2002/06/28 | 127 | 128 | 127 | 128 | 7,000 |
2002/06/27 | 126 | 135 | 126 | 135 | 6,000 |
2002/06/26 | 127 | 127 | 126 | 126 | 16,000 |
2002/06/25 | 127 | 127 | 127 | 127 | 11,000 |
2002/06/24 | 126 | 126 | 126 | 126 | 8,000 |
2002/06/21 | 126 | 126 | 125 | 125 | 23,000 |
2002/06/20 | 131 | 131 | 126 | 126 | 5,000 |
2002/06/19 | 126 | 126 | 126 | 126 | 5,000 |
2002/06/18 | 130 | 130 | 125 | 125 | 3,000 |
2002/06/17 | 130 | 130 | 130 | 130 | 4,000 |
2002/06/14 | 130 | 132 | 130 | 132 | 24,000 |
2002/06/13 | 132 | 132 | 132 | 132 | 1,000 |
2002/06/12 | 132 | 132 | 132 | 132 | 1,000 |
2002/06/11 | 134 | 134 | 130 | 130 | 10,000 |
2002/06/10 | 135 | 135 | 134 | 135 | 4,000 |
2002/06/07 | 135 | 135 | 135 | 135 | 1,000 |
2002/06/06 | 136 | 136 | 135 | 135 | 9,000 |
2002/06/05 | 138 | 138 | 135 | 135 | 5,000 |
2002/06/04 | 135 | 138 | 135 | 138 | 7,000 |
2002/06/03 | 138 | 138 | 138 | 138 | 1,000 |
2002/05/31 | 135 | 138 | 135 | 138 | 4,000 |
2002/05/30 | 135 | 138 | 135 | 135 | 12,000 |
2002/05/29 | 137 | 137 | 137 | 137 | 7,000 |
2002/05/28 | 136 | 137 | 136 | 137 | 8,000 |
2002/05/27 | 135 | 135 | 135 | 135 | 9,000 |
2002/05/24 | 140 | 140 | 130 | 135 | 30,000 |
2002/05/23 | 125 | 130 | 125 | 130 | 7,000 |
2002/05/22 | 128 | 132 | 122 | 122 | 29,000 |
2002/05/21 | 128 | 128 | 126 | 126 | 22,000 |
2002/05/20 | 127 | 127 | 127 | 127 | 2,000 |
2002/05/17 | 127 | 130 | 127 | 130 | 4,000 |
2002/05/16 | 127 | 127 | 126 | 126 | 7,000 |
2002/05/15 | 128 | 128 | 128 | 128 | 7,000 |
2002/05/14 | 128 | 128 | 128 | 128 | 5,000 |
2002/05/13 | 130 | 130 | 128 | 128 | 8,000 |
2002/05/10 | 134 | 134 | 130 | 130 | 5,000 |
2002/05/09 | 130 | 133 | 130 | 133 | 16,000 |
2002/05/08 | 133 | 133 | 132 | 132 | 3,000 |
2002/05/07 | 130 | 134 | 130 | 134 | 13,000 |
2002/05/02 | 130 | 134 | 130 | 130 | 14,000 |
2002/05/01 | 132 | 132 | 130 | 130 | 8,000 |
2002/04/30 | 135 | 135 | 135 | 135 | 3,000 |
2002/04/26 | 135 | 135 | 135 | 135 | 6,000 |
2002/04/25 | 135 | 136 | 132 | 133 | 27,000 |
2002/04/24 | 135 | 135 | 132 | 132 | 17,000 |
2002/04/23 | 135 | 135 | 135 | 135 | 2,000 |
2002/04/22 | 138 | 138 | 135 | 135 | 13,000 |
2002/04/19 | 135 | 137 | 135 | 136 | 11,000 |
2002/04/18 | 135 | 135 | 135 | 135 | 10,000 |
2002/04/17 | 136 | 138 | 135 | 135 | 13,000 |
2002/04/16 | 135 | 135 | 135 | 135 | 1,000 |
2002/04/15 | 136 | 136 | 136 | 136 | 4,000 |
2002/04/12 | 138 | 138 | 136 | 136 | 6,000 |
2002/04/11 | 138 | 138 | 137 | 137 | 6,000 |
2002/04/10 | 141 | 141 | 135 | 135 | 3,000 |
2002/04/09 | 138 | 140 | 138 | 139 | 9,000 |
2002/04/08 | 136 | 136 | 132 | 132 | 4,000 |
2002/04/05 | 135 | 136 | 135 | 135 | 9,000 |
2002/04/04 | 135 | 135 | 132 | 132 | 9,000 |
2002/04/03 | 133 | 133 | 133 | 133 | 16,000 |
2002/04/02 | 134 | 135 | 132 | 135 | 5,000 |
2002/03/29 | 131 | 136 | 131 | 136 | 15,000 |
2002/03/28 | 132 | 132 | 130 | 130 | 6,000 |
2002/03/27 | 130 | 132 | 130 | 132 | 13,000 |
2002/03/26 | 134 | 134 | 131 | 131 | 5,000 |
2002/03/25 | 135 | 135 | 133 | 135 | 10,000 |
2002/03/22 | 133 | 139 | 133 | 139 | 15,000 |
2002/03/20 | 137 | 137 | 133 | 133 | 15,000 |
2002/03/19 | 134 | 135 | 133 | 133 | 7,000 |
2002/03/15 | 137 | 137 | 133 | 133 | 4,000 |
2002/03/14 | 137 | 137 | 131 | 131 | 13,000 |
2002/03/13 | 137 | 139 | 137 | 137 | 7,000 |
2002/03/12 | 139 | 141 | 132 | 136 | 13,000 |
2002/03/11 | 135 | 141 | 135 | 141 | 13,000 |
2002/03/08 | 136 | 136 | 136 | 136 | 2,000 |
2002/03/07 | 135 | 136 | 135 | 136 | 5,000 |
2002/03/06 | 132 | 133 | 132 | 133 | 3,000 |
2002/03/05 | 137 | 137 | 131 | 132 | 20,000 |
2002/03/04 | 137 | 137 | 137 | 137 | 2,000 |
2002/03/01 | 130 | 130 | 130 | 130 | 8,000 |
2002/02/28 | 128 | 132 | 128 | 132 | 13,000 |
2002/02/27 | 128 | 128 | 128 | 128 | 2,000 |
2002/02/25 | 132 | 132 | 132 | 132 | 7,000 |
2002/02/20 | 126 | 130 | 126 | 126 | 16,000 |
2002/02/19 | 125 | 130 | 125 | 130 | 15,000 |
2002/02/18 | 126 | 126 | 126 | 126 | 2,000 |
2002/02/15 | 125 | 126 | 125 | 126 | 3,000 |
2002/02/14 | 125 | 125 | 125 | 125 | 5,000 |
2002/02/13 | 125 | 125 | 125 | 125 | 1,000 |
2002/02/08 | 124 | 124 | 124 | 124 | 4,000 |
2002/02/06 | 125 | 125 | 125 | 125 | 3,000 |
2002/02/05 | 125 | 125 | 125 | 125 | 8,000 |
2002/02/04 | 128 | 128 | 124 | 124 | 9,000 |
2002/02/01 | 126 | 127 | 126 | 127 | 6,000 |
2002/01/31 | 129 | 129 | 125 | 127 | 21,000 |
2002/01/30 | 126 | 130 | 126 | 129 | 8,000 |
2002/01/29 | 125 | 130 | 125 | 130 | 7,000 |
2002/01/25 | 130 | 130 | 124 | 130 | 28,000 |
2002/01/24 | 126 | 127 | 126 | 127 | 3,000 |
2002/01/23 | 125 | 125 | 125 | 125 | 3,000 |
2002/01/22 | 128 | 130 | 125 | 130 | 5,000 |
2002/01/21 | 129 | 129 | 125 | 125 | 10,000 |
2002/01/18 | 129 | 129 | 129 | 129 | 7,000 |
2002/01/17 | 131 | 131 | 129 | 129 | 6,000 |
2002/01/16 | 131 | 131 | 131 | 131 | 3,000 |
2002/01/15 | 131 | 131 | 129 | 129 | 8,000 |
2002/01/11 | 131 | 131 | 131 | 131 | 3,000 |
2002/01/10 | 131 | 131 | 131 | 131 | 6,000 |
2002/01/09 | 130 | 130 | 130 | 130 | 3,000 |
2002/01/08 | 132 | 132 | 130 | 130 | 5,000 |
2002/01/07 | 128 | 128 | 128 | 128 | 1,000 |
2002/01/04 | 132 | 132 | 127 | 127 | 6,000 |