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 |
---|---|---|---|---|---|
2003/12/30 | 133 | 135 | 133 | 134 | 11,000 |
2003/12/29 | 138 | 138 | 132 | 135 | 34,000 |
2003/12/26 | 133 | 137 | 131 | 137 | 12,000 |
2003/12/25 | 134 | 134 | 130 | 134 | 52,000 |
2003/12/24 | 140 | 140 | 135 | 135 | 26,000 |
2003/12/22 | 147 | 147 | 138 | 139 | 26,000 |
2003/12/19 | 144 | 148 | 141 | 146 | 73,000 |
2003/12/18 | 140 | 148 | 140 | 144 | 111,000 |
2003/12/17 | 130 | 139 | 129 | 138 | 56,000 |
2003/12/16 | 137 | 139 | 135 | 135 | 37,000 |
2003/12/15 | 137 | 139 | 136 | 139 | 19,000 |
2003/12/12 | 140 | 140 | 135 | 135 | 11,000 |
2003/12/11 | 139 | 140 | 135 | 135 | 13,000 |
2003/12/10 | 140 | 140 | 130 | 135 | 27,000 |
2003/12/09 | 135 | 139 | 135 | 139 | 8,000 |
2003/12/08 | 138 | 142 | 135 | 135 | 28,000 |
2003/12/05 | 136 | 138 | 135 | 135 | 35,000 |
2003/12/04 | 128 | 135 | 125 | 135 | 49,000 |
2003/12/03 | 128 | 128 | 128 | 128 | 6,000 |
2003/12/02 | 125 | 130 | 125 | 130 | 23,000 |
2003/12/01 | 125 | 126 | 125 | 125 | 10,000 |
2003/11/28 | 125 | 129 | 125 | 125 | 23,000 |
2003/11/27 | 127 | 127 | 127 | 127 | 2,000 |
2003/11/26 | 130 | 130 | 130 | 130 | 3,000 |
2003/11/25 | 131 | 134 | 124 | 126 | 26,000 |
2003/11/21 | 126 | 126 | 121 | 121 | 49,000 |
2003/11/20 | 127 | 128 | 125 | 126 | 45,000 |
2003/11/19 | 125 | 126 | 125 | 126 | 21,000 |
2003/11/18 | 132 | 132 | 125 | 125 | 51,000 |
2003/11/17 | 137 | 137 | 132 | 132 | 49,000 |
2003/11/14 | 136 | 136 | 135 | 136 | 16,000 |
2003/11/13 | 132 | 133 | 131 | 133 | 7,000 |
2003/11/12 | 137 | 137 | 135 | 136 | 15,000 |
2003/11/11 | 132 | 135 | 128 | 128 | 52,000 |
2003/11/10 | 131 | 131 | 130 | 130 | 12,000 |
2003/11/07 | 131 | 131 | 130 | 130 | 12,000 |
2003/11/06 | 134 | 134 | 131 | 131 | 8,000 |
2003/11/05 | 132 | 134 | 131 | 134 | 19,000 |
2003/11/04 | 135 | 136 | 132 | 134 | 18,000 |
2003/10/31 | 131 | 131 | 130 | 131 | 13,000 |
2003/10/30 | 132 | 134 | 128 | 131 | 58,000 |
2003/10/29 | 134 | 135 | 134 | 135 | 9,000 |
2003/10/28 | 138 | 138 | 134 | 134 | 17,000 |
2003/10/27 | 134 | 139 | 134 | 135 | 43,000 |
2003/10/24 | 139 | 139 | 136 | 139 | 17,000 |
2003/10/23 | 141 | 141 | 136 | 136 | 86,000 |
2003/10/22 | 144 | 144 | 141 | 141 | 20,000 |
2003/10/21 | 142 | 143 | 141 | 142 | 36,000 |
2003/10/20 | 141 | 143 | 140 | 141 | 50,000 |
2003/10/17 | 140 | 143 | 138 | 143 | 133,000 |
2003/10/16 | 143 | 143 | 140 | 142 | 41,000 |
2003/10/15 | 144 | 145 | 141 | 141 | 64,000 |
2003/10/14 | 144 | 145 | 144 | 144 | 47,000 |
2003/10/10 | 144 | 145 | 144 | 145 | 19,000 |
2003/10/09 | 144 | 145 | 143 | 145 | 20,000 |
2003/10/08 | 147 | 147 | 143 | 143 | 27,000 |
2003/10/07 | 147 | 149 | 146 | 146 | 28,000 |
2003/10/06 | 147 | 147 | 140 | 142 | 60,000 |
2003/10/03 | 145 | 146 | 144 | 146 | 11,000 |
2003/10/02 | 144 | 144 | 142 | 142 | 7,000 |
2003/10/01 | 143 | 147 | 142 | 147 | 18,000 |
2003/09/30 | 148 | 149 | 145 | 145 | 8,000 |
2003/09/29 | 146 | 147 | 145 | 147 | 11,000 |
2003/09/26 | 146 | 146 | 145 | 145 | 7,000 |
2003/09/25 | 151 | 151 | 140 | 146 | 23,000 |
2003/09/24 | 150 | 153 | 150 | 153 | 22,000 |
2003/09/22 | 153 | 153 | 150 | 150 | 25,000 |
2003/09/19 | 153 | 155 | 150 | 150 | 82,000 |
2003/09/18 | 153 | 155 | 152 | 153 | 18,000 |
2003/09/17 | 152 | 153 | 152 | 152 | 24,000 |
2003/09/16 | 152 | 153 | 151 | 153 | 9,000 |
2003/09/12 | 151 | 154 | 151 | 151 | 17,000 |
2003/09/11 | 154 | 154 | 151 | 151 | 7,000 |
2003/09/10 | 157 | 157 | 150 | 152 | 21,000 |
2003/09/09 | 157 | 157 | 155 | 157 | 16,000 |
2003/09/08 | 152 | 155 | 150 | 155 | 13,000 |
2003/09/05 | 152 | 153 | 152 | 153 | 4,000 |
2003/09/04 | 154 | 157 | 154 | 155 | 8,000 |
2003/09/03 | 157 | 157 | 151 | 152 | 37,000 |
2003/09/02 | 156 | 158 | 156 | 158 | 10,000 |
2003/09/01 | 157 | 158 | 155 | 156 | 24,000 |
2003/08/29 | 163 | 164 | 160 | 160 | 19,000 |
2003/08/28 | 159 | 165 | 158 | 162 | 46,000 |
2003/08/27 | 150 | 160 | 149 | 158 | 100,000 |
2003/08/26 | 151 | 151 | 150 | 150 | 27,000 |
2003/08/25 | 153 | 154 | 152 | 152 | 24,000 |
2003/08/22 | 152 | 152 | 150 | 150 | 31,000 |
2003/08/21 | 153 | 153 | 150 | 153 | 23,000 |
2003/08/20 | 157 | 157 | 153 | 153 | 6,000 |
2003/08/19 | 155 | 158 | 155 | 156 | 12,000 |
2003/08/18 | 155 | 155 | 150 | 155 | 15,000 |
2003/08/15 | 154 | 154 | 152 | 154 | 8,000 |
2003/08/14 | 155 | 155 | 150 | 150 | 14,000 |
2003/08/13 | 155 | 155 | 152 | 152 | 14,000 |
2003/08/12 | 155 | 155 | 153 | 155 | 45,000 |
2003/08/11 | 154 | 154 | 150 | 151 | 22,000 |
2003/08/08 | 155 | 156 | 150 | 151 | 44,000 |
2003/08/07 | 154 | 158 | 153 | 155 | 20,000 |
2003/08/06 | 157 | 159 | 155 | 159 | 8,000 |
2003/08/05 | 159 | 159 | 158 | 158 | 4,000 |
2003/08/04 | 159 | 160 | 159 | 159 | 7,000 |
2003/08/01 | 159 | 159 | 159 | 159 | 3,000 |
2003/07/31 | 161 | 162 | 158 | 158 | 18,000 |
2003/07/30 | 165 | 165 | 161 | 162 | 14,000 |
2003/07/29 | 163 | 167 | 163 | 164 | 42,000 |
2003/07/28 | 160 | 163 | 160 | 163 | 9,000 |
2003/07/25 | 166 | 167 | 160 | 160 | 41,000 |
2003/07/24 | 158 | 167 | 158 | 166 | 20,000 |
2003/07/23 | 153 | 153 | 153 | 153 | 5,000 |
2003/07/22 | 160 | 160 | 155 | 155 | 39,000 |
2003/07/18 | 164 | 165 | 160 | 160 | 22,000 |
2003/07/17 | 171 | 171 | 165 | 165 | 23,000 |
2003/07/16 | 168 | 174 | 165 | 173 | 57,000 |
2003/07/15 | 167 | 168 | 166 | 166 | 16,000 |
2003/07/14 | 170 | 170 | 165 | 166 | 13,000 |
2003/07/11 | 172 | 172 | 166 | 170 | 11,000 |
2003/07/10 | 170 | 170 | 166 | 169 | 20,000 |
2003/07/09 | 166 | 173 | 160 | 160 | 78,000 |
2003/07/08 | 167 | 167 | 161 | 162 | 36,000 |
2003/07/07 | 166 | 168 | 161 | 163 | 49,000 |
2003/07/04 | 171 | 171 | 160 | 161 | 38,000 |
2003/07/03 | 174 | 174 | 161 | 166 | 102,000 |
2003/07/02 | 173 | 175 | 170 | 173 | 52,000 |
2003/07/01 | 172 | 177 | 172 | 173 | 27,000 |
2003/06/30 | 176 | 176 | 172 | 174 | 32,000 |
2003/06/27 | 171 | 175 | 171 | 175 | 11,000 |
2003/06/26 | 175 | 175 | 175 | 175 | 14,000 |
2003/06/25 | 175 | 175 | 173 | 175 | 8,000 |
2003/06/24 | 173 | 175 | 170 | 170 | 31,000 |
2003/06/23 | 173 | 177 | 172 | 175 | 19,000 |
2003/06/20 | 174 | 177 | 170 | 175 | 21,000 |
2003/06/19 | 176 | 177 | 171 | 177 | 21,000 |
2003/06/18 | 170 | 180 | 165 | 177 | 68,000 |
2003/06/17 | 174 | 174 | 172 | 173 | 11,000 |
2003/06/16 | 177 | 177 | 171 | 172 | 20,000 |
2003/06/13 | 178 | 178 | 173 | 174 | 50,000 |
2003/06/12 | 178 | 179 | 176 | 176 | 13,000 |
2003/06/11 | 179 | 179 | 174 | 176 | 23,000 |
2003/06/10 | 180 | 180 | 174 | 179 | 30,000 |
2003/06/09 | 173 | 175 | 165 | 170 | 44,000 |
2003/06/06 | 175 | 175 | 174 | 174 | 41,000 |
2003/06/05 | 177 | 177 | 173 | 174 | 64,000 |
2003/06/04 | 181 | 181 | 179 | 181 | 20,000 |
2003/06/03 | 178 | 181 | 177 | 181 | 34,000 |
2003/06/02 | 178 | 179 | 176 | 178 | 24,000 |
2003/05/30 | 178 | 180 | 178 | 178 | 24,000 |
2003/05/29 | 177 | 182 | 175 | 180 | 44,000 |
2003/05/28 | 176 | 179 | 175 | 176 | 23,000 |
2003/05/27 | 178 | 180 | 175 | 175 | 26,000 |
2003/05/26 | 185 | 187 | 180 | 181 | 46,000 |
2003/05/23 | 185 | 192 | 181 | 183 | 247,000 |
2003/05/22 | 176 | 178 | 174 | 177 | 34,000 |
2003/05/21 | 175 | 177 | 175 | 176 | 13,000 |
2003/05/20 | 179 | 179 | 175 | 179 | 18,000 |
2003/05/19 | 177 | 179 | 174 | 179 | 47,000 |
2003/05/16 | 177 | 177 | 175 | 175 | 37,000 |
2003/05/15 | 176 | 179 | 176 | 179 | 30,000 |
2003/05/14 | 179 | 179 | 174 | 174 | 45,000 |
2003/05/13 | 176 | 177 | 175 | 175 | 25,000 |
2003/05/12 | 180 | 180 | 176 | 176 | 25,000 |
2003/05/09 | 175 | 179 | 175 | 177 | 32,000 |
2003/05/08 | 180 | 180 | 175 | 175 | 42,000 |
2003/05/07 | 175 | 179 | 175 | 179 | 19,000 |
2003/05/06 | 174 | 180 | 174 | 175 | 88,000 |
2003/05/02 | 176 | 179 | 175 | 175 | 95,000 |
2003/05/01 | 181 | 184 | 173 | 177 | 155,000 |
2003/04/30 | 179 | 181 | 176 | 181 | 60,000 |
2003/04/28 | 190 | 194 | 180 | 181 | 218,000 |
2003/04/25 | 187 | 190 | 180 | 190 | 160,000 |
2003/04/24 | 178 | 183 | 176 | 183 | 144,000 |
2003/04/23 | 179 | 197 | 179 | 183 | 845,000 |
2003/04/22 | 169 | 180 | 167 | 176 | 209,000 |
2003/04/21 | 164 | 168 | 163 | 167 | 99,000 |
2003/04/18 | 157 | 166 | 156 | 165 | 125,000 |
2003/04/17 | 159 | 161 | 157 | 158 | 158,000 |
2003/04/16 | 161 | 163 | 159 | 160 | 102,000 |
2003/04/15 | 161 | 163 | 160 | 160 | 46,000 |
2003/04/14 | 162 | 165 | 160 | 162 | 109,000 |
2003/04/11 | 163 | 169 | 157 | 165 | 307,000 |
2003/04/10 | 170 | 180 | 161 | 163 | 1,247,000 |
2003/04/09 | 186 | 199 | 171 | 182 | 2,128,000 |
2003/04/08 | 150 | 150 | 149 | 149 | 5,000 |
2003/04/07 | 153 | 155 | 149 | 149 | 39,000 |
2003/04/04 | 143 | 150 | 143 | 150 | 45,000 |
2003/04/03 | 147 | 147 | 145 | 145 | 6,000 |
2003/04/02 | 138 | 140 | 137 | 138 | 8,000 |
2003/04/01 | 135 | 150 | 135 | 135 | 10,000 |
2003/03/31 | 130 | 130 | 130 | 130 | 1,000 |
2003/03/27 | 130 | 133 | 128 | 133 | 11,000 |
2003/03/26 | 131 | 131 | 127 | 128 | 5,000 |
2003/03/25 | 132 | 132 | 125 | 126 | 17,000 |
2003/03/24 | 131 | 131 | 130 | 131 | 8,000 |
2003/03/20 | 130 | 130 | 128 | 128 | 3,000 |
2003/03/19 | 128 | 128 | 125 | 125 | 11,000 |
2003/03/18 | 132 | 132 | 130 | 130 | 5,000 |
2003/03/17 | 130 | 130 | 129 | 129 | 3,000 |
2003/03/14 | 139 | 139 | 136 | 136 | 15,000 |
2003/03/13 | 136 | 136 | 136 | 136 | 7,000 |
2003/03/12 | 135 | 135 | 135 | 135 | 1,000 |
2003/03/11 | 130 | 135 | 130 | 135 | 6,000 |
2003/03/10 | 136 | 136 | 128 | 135 | 44,000 |
2003/03/07 | 136 | 143 | 136 | 143 | 24,000 |
2003/03/06 | 135 | 143 | 135 | 138 | 49,000 |
2003/03/05 | 129 | 129 | 129 | 129 | 14,000 |
2003/03/04 | 136 | 136 | 129 | 134 | 29,000 |
2003/03/03 | 138 | 138 | 131 | 136 | 31,000 |
2003/02/28 | 137 | 142 | 137 | 137 | 7,000 |
2003/02/27 | 138 | 142 | 137 | 142 | 9,000 |
2003/02/26 | 138 | 138 | 138 | 138 | 10,000 |
2003/02/25 | 142 | 142 | 138 | 142 | 20,000 |
2003/02/24 | 141 | 142 | 140 | 142 | 10,000 |
2003/02/21 | 142 | 145 | 140 | 141 | 34,000 |
2003/02/20 | 142 | 145 | 142 | 145 | 8,000 |
2003/02/19 | 146 | 146 | 146 | 146 | 3,000 |
2003/02/18 | 145 | 145 | 142 | 142 | 18,000 |
2003/02/17 | 147 | 147 | 145 | 145 | 8,000 |
2003/02/14 | 147 | 147 | 145 | 145 | 19,000 |
2003/02/13 | 147 | 149 | 147 | 147 | 4,000 |
2003/02/12 | 143 | 146 | 143 | 146 | 16,000 |
2003/02/10 | 143 | 145 | 143 | 143 | 5,000 |
2003/02/07 | 142 | 146 | 141 | 145 | 17,000 |
2003/02/06 | 145 | 149 | 140 | 144 | 21,000 |
2003/02/05 | 142 | 145 | 142 | 145 | 9,000 |
2003/02/04 | 144 | 149 | 140 | 149 | 7,000 |
2003/02/03 | 144 | 144 | 144 | 144 | 2,000 |
2003/01/31 | 144 | 144 | 144 | 144 | 8,000 |
2003/01/29 | 146 | 146 | 145 | 145 | 12,000 |
2003/01/28 | 148 | 148 | 148 | 148 | 7,000 |
2003/01/27 | 154 | 154 | 146 | 152 | 49,000 |
2003/01/24 | 162 | 162 | 153 | 159 | 33,000 |
2003/01/23 | 153 | 160 | 153 | 157 | 40,000 |
2003/01/22 | 155 | 160 | 152 | 153 | 98,000 |
2003/01/21 | 150 | 152 | 146 | 148 | 15,000 |
2003/01/20 | 142 | 145 | 142 | 145 | 18,000 |
2003/01/17 | 141 | 143 | 138 | 142 | 27,000 |
2003/01/16 | 148 | 148 | 138 | 138 | 38,000 |
2003/01/15 | 141 | 141 | 141 | 141 | 6,000 |
2003/01/14 | 142 | 142 | 140 | 141 | 12,000 |
2003/01/10 | 145 | 145 | 142 | 142 | 11,000 |
2003/01/09 | 145 | 145 | 140 | 145 | 6,000 |
2003/01/08 | 148 | 148 | 143 | 145 | 12,000 |
2003/01/07 | 145 | 152 | 141 | 143 | 34,000 |
2003/01/06 | 155 | 155 | 150 | 150 | 28,000 |