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 |
---|---|---|---|---|---|
2004/12/30 | 233 | 246 | 233 | 239 | 228,000 |
2004/12/29 | 222 | 232 | 222 | 229 | 94,000 |
2004/12/28 | 219 | 222 | 218 | 221 | 86,000 |
2004/12/27 | 225 | 226 | 218 | 218 | 156,000 |
2004/12/24 | 228 | 231 | 225 | 226 | 148,000 |
2004/12/22 | 229 | 232 | 229 | 231 | 96,000 |
2004/12/21 | 230 | 232 | 228 | 232 | 126,000 |
2004/12/20 | 230 | 239 | 228 | 229 | 201,000 |
2004/12/17 | 230 | 233 | 225 | 225 | 91,000 |
2004/12/16 | 233 | 234 | 225 | 228 | 247,000 |
2004/12/15 | 222 | 248 | 219 | 232 | 507,000 |
2004/12/14 | 225 | 225 | 212 | 212 | 132,000 |
2004/12/13 | 210 | 230 | 210 | 226 | 243,000 |
2004/12/10 | 212 | 214 | 208 | 208 | 24,000 |
2004/12/09 | 210 | 217 | 205 | 208 | 64,000 |
2004/12/08 | 200 | 214 | 199 | 211 | 297,000 |
2004/12/07 | 199 | 200 | 195 | 195 | 39,000 |
2004/12/06 | 200 | 204 | 199 | 199 | 33,000 |
2004/12/03 | 203 | 204 | 200 | 201 | 11,000 |
2004/12/02 | 203 | 205 | 200 | 200 | 32,000 |
2004/12/01 | 202 | 202 | 195 | 195 | 27,000 |
2004/11/30 | 194 | 201 | 194 | 200 | 21,000 |
2004/11/29 | 191 | 195 | 189 | 195 | 16,000 |
2004/11/26 | 191 | 192 | 191 | 192 | 9,000 |
2004/11/25 | 195 | 195 | 191 | 191 | 47,000 |
2004/11/24 | 196 | 198 | 196 | 196 | 14,000 |
2004/11/22 | 196 | 200 | 195 | 198 | 25,000 |
2004/11/19 | 205 | 205 | 201 | 201 | 10,000 |
2004/11/18 | 205 | 207 | 201 | 205 | 29,000 |
2004/11/17 | 201 | 205 | 200 | 203 | 49,000 |
2004/11/16 | 218 | 218 | 203 | 210 | 109,000 |
2004/11/15 | 207 | 219 | 204 | 214 | 255,000 |
2004/11/12 | 190 | 201 | 190 | 197 | 155,000 |
2004/11/11 | 189 | 191 | 188 | 188 | 31,000 |
2004/11/10 | 185 | 187 | 185 | 187 | 13,000 |
2004/11/09 | 189 | 189 | 187 | 188 | 14,000 |
2004/11/08 | 190 | 190 | 189 | 190 | 16,000 |
2004/11/05 | 190 | 190 | 187 | 189 | 10,000 |
2004/11/04 | 190 | 190 | 190 | 190 | 2,000 |
2004/11/02 | 192 | 192 | 188 | 188 | 13,000 |
2004/11/01 | 189 | 192 | 189 | 192 | 12,000 |
2004/10/29 | 190 | 190 | 189 | 189 | 15,000 |
2004/10/28 | 193 | 193 | 189 | 189 | 19,000 |
2004/10/27 | 190 | 191 | 189 | 189 | 6,000 |
2004/10/26 | 187 | 187 | 186 | 186 | 2,000 |
2004/10/25 | 186 | 187 | 186 | 187 | 13,000 |
2004/10/22 | 191 | 193 | 188 | 188 | 15,000 |
2004/10/21 | 190 | 191 | 189 | 189 | 10,000 |
2004/10/20 | 189 | 191 | 189 | 191 | 4,000 |
2004/10/19 | 188 | 189 | 188 | 189 | 7,000 |
2004/10/18 | 189 | 192 | 188 | 189 | 15,000 |
2004/10/15 | 188 | 190 | 188 | 188 | 24,000 |
2004/10/14 | 192 | 192 | 188 | 189 | 24,000 |
2004/10/13 | 192 | 192 | 189 | 191 | 13,000 |
2004/10/12 | 189 | 193 | 188 | 193 | 9,000 |
2004/10/08 | 190 | 190 | 186 | 186 | 12,000 |
2004/10/07 | 196 | 196 | 191 | 191 | 28,000 |
2004/10/06 | 193 | 195 | 193 | 194 | 13,000 |
2004/10/05 | 193 | 194 | 193 | 193 | 14,000 |
2004/10/04 | 195 | 195 | 192 | 193 | 22,000 |
2004/10/01 | 192 | 196 | 191 | 191 | 15,000 |
2004/09/30 | 192 | 197 | 187 | 187 | 18,000 |
2004/09/29 | 181 | 188 | 180 | 187 | 44,000 |
2004/09/28 | 190 | 190 | 179 | 180 | 96,000 |
2004/09/27 | 187 | 188 | 183 | 187 | 44,000 |
2004/09/24 | 191 | 192 | 187 | 187 | 19,000 |
2004/09/22 | 191 | 191 | 187 | 189 | 57,000 |
2004/09/21 | 197 | 198 | 192 | 192 | 51,000 |
2004/09/17 | 206 | 206 | 197 | 200 | 45,000 |
2004/09/16 | 205 | 208 | 205 | 207 | 39,000 |
2004/09/15 | 214 | 215 | 205 | 210 | 52,000 |
2004/09/14 | 217 | 218 | 213 | 213 | 71,000 |
2004/09/13 | 220 | 220 | 216 | 219 | 39,000 |
2004/09/10 | 222 | 222 | 221 | 221 | 18,000 |
2004/09/09 | 225 | 225 | 224 | 225 | 17,000 |
2004/09/08 | 226 | 226 | 224 | 226 | 20,000 |
2004/09/07 | 223 | 229 | 223 | 224 | 27,000 |
2004/09/06 | 223 | 227 | 221 | 227 | 61,000 |
2004/09/03 | 227 | 227 | 219 | 221 | 133,000 |
2004/09/02 | 221 | 228 | 220 | 224 | 45,000 |
2004/09/01 | 218 | 221 | 218 | 221 | 32,000 |
2004/08/31 | 219 | 220 | 217 | 220 | 30,000 |
2004/08/30 | 220 | 221 | 217 | 221 | 26,000 |
2004/08/27 | 222 | 222 | 216 | 221 | 46,000 |
2004/08/26 | 220 | 222 | 219 | 221 | 30,000 |
2004/08/25 | 225 | 225 | 216 | 220 | 121,000 |
2004/08/24 | 230 | 230 | 222 | 225 | 37,000 |
2004/08/23 | 226 | 230 | 226 | 230 | 31,000 |
2004/08/20 | 229 | 229 | 223 | 226 | 39,000 |
2004/08/19 | 227 | 230 | 220 | 230 | 83,000 |
2004/08/18 | 234 | 234 | 225 | 227 | 63,000 |
2004/08/17 | 238 | 240 | 235 | 235 | 41,000 |
2004/08/16 | 237 | 239 | 236 | 239 | 28,000 |
2004/08/13 | 236 | 242 | 236 | 238 | 22,000 |
2004/08/12 | 239 | 240 | 237 | 237 | 28,000 |
2004/08/11 | 241 | 245 | 239 | 239 | 32,000 |
2004/08/10 | 241 | 241 | 235 | 241 | 115,000 |
2004/08/09 | 243 | 248 | 239 | 245 | 165,000 |
2004/08/06 | 231 | 260 | 231 | 258 | 375,000 |
2004/08/05 | 237 | 240 | 230 | 236 | 62,000 |
2004/08/04 | 235 | 240 | 225 | 235 | 148,000 |
2004/08/03 | 260 | 260 | 245 | 245 | 93,000 |
2004/08/02 | 258 | 262 | 252 | 257 | 202,000 |
2004/07/30 | 243 | 256 | 241 | 256 | 183,000 |
2004/07/29 | 235 | 245 | 235 | 243 | 94,000 |
2004/07/28 | 225 | 239 | 225 | 239 | 48,000 |
2004/07/27 | 235 | 236 | 222 | 230 | 99,000 |
2004/07/26 | 235 | 236 | 225 | 233 | 114,000 |
2004/07/23 | 247 | 247 | 235 | 240 | 108,000 |
2004/07/22 | 249 | 249 | 242 | 244 | 128,000 |
2004/07/21 | 255 | 255 | 248 | 250 | 136,000 |
2004/07/20 | 256 | 256 | 252 | 253 | 94,000 |
2004/07/16 | 257 | 262 | 252 | 256 | 109,000 |
2004/07/15 | 267 | 267 | 252 | 258 | 222,000 |
2004/07/14 | 274 | 277 | 258 | 262 | 437,000 |
2004/07/13 | 277 | 284 | 265 | 270 | 1,965,000 |
2004/07/12 | 232 | 271 | 232 | 267 | 1,827,000 |
2004/07/09 | 230 | 239 | 224 | 234 | 149,000 |
2004/07/08 | 223 | 230 | 223 | 224 | 108,000 |
2004/07/07 | 232 | 236 | 225 | 225 | 178,000 |
2004/07/06 | 228 | 249 | 223 | 239 | 562,000 |
2004/07/05 | 225 | 225 | 218 | 223 | 90,000 |
2004/07/02 | 221 | 227 | 221 | 226 | 101,000 |
2004/07/01 | 220 | 231 | 218 | 228 | 188,000 |
2004/06/30 | 220 | 220 | 216 | 216 | 106,000 |
2004/06/29 | 225 | 225 | 221 | 221 | 71,000 |
2004/06/28 | 224 | 226 | 223 | 225 | 61,000 |
2004/06/25 | 222 | 223 | 219 | 222 | 69,000 |
2004/06/24 | 222 | 223 | 219 | 223 | 147,000 |
2004/06/23 | 230 | 231 | 225 | 225 | 123,000 |
2004/06/22 | 235 | 235 | 222 | 226 | 241,000 |
2004/06/21 | 229 | 238 | 228 | 234 | 526,000 |
2004/06/18 | 212 | 220 | 212 | 217 | 191,000 |
2004/06/17 | 226 | 226 | 211 | 215 | 313,000 |
2004/06/16 | 231 | 231 | 220 | 223 | 344,000 |
2004/06/15 | 234 | 234 | 221 | 234 | 423,000 |
2004/06/14 | 235 | 250 | 235 | 239 | 894,000 |
2004/06/11 | 205 | 247 | 201 | 239 | 1,552,000 |
2004/06/10 | 203 | 205 | 195 | 202 | 398,000 |
2004/06/09 | 191 | 207 | 186 | 207 | 659,000 |
2004/06/08 | 180 | 195 | 180 | 190 | 323,000 |
2004/06/07 | 172 | 178 | 172 | 175 | 52,000 |
2004/06/04 | 169 | 169 | 169 | 169 | 12,000 |
2004/06/03 | 169 | 170 | 169 | 169 | 9,000 |
2004/06/02 | 170 | 171 | 170 | 170 | 10,000 |
2004/06/01 | 171 | 173 | 170 | 173 | 8,000 |
2004/05/31 | 171 | 174 | 171 | 174 | 5,000 |
2004/05/28 | 171 | 174 | 170 | 173 | 31,000 |
2004/05/27 | 171 | 171 | 170 | 171 | 15,000 |
2004/05/26 | 175 | 175 | 171 | 171 | 21,000 |
2004/05/25 | 177 | 180 | 173 | 175 | 49,000 |
2004/05/24 | 174 | 180 | 173 | 177 | 38,000 |
2004/05/21 | 166 | 171 | 164 | 169 | 29,000 |
2004/05/20 | 164 | 168 | 164 | 164 | 7,000 |
2004/05/19 | 162 | 168 | 160 | 168 | 13,000 |
2004/05/18 | 161 | 162 | 161 | 162 | 16,000 |
2004/05/17 | 166 | 168 | 161 | 164 | 41,000 |
2004/05/14 | 170 | 171 | 165 | 165 | 28,000 |
2004/05/13 | 175 | 175 | 175 | 175 | 8,000 |
2004/05/12 | 175 | 178 | 175 | 178 | 14,000 |
2004/05/11 | 160 | 175 | 160 | 167 | 79,000 |
2004/05/10 | 181 | 181 | 172 | 172 | 61,000 |
2004/05/07 | 191 | 191 | 186 | 188 | 35,000 |
2004/05/06 | 191 | 200 | 191 | 193 | 266,000 |
2004/04/30 | 187 | 195 | 178 | 186 | 316,000 |
2004/04/28 | 175 | 185 | 175 | 183 | 318,000 |
2004/04/27 | 177 | 177 | 175 | 175 | 19,000 |
2004/04/26 | 173 | 177 | 173 | 176 | 54,000 |
2004/04/23 | 175 | 175 | 172 | 173 | 20,000 |
2004/04/22 | 177 | 177 | 175 | 175 | 23,000 |
2004/04/21 | 175 | 177 | 173 | 177 | 35,000 |
2004/04/20 | 174 | 177 | 173 | 177 | 17,000 |
2004/04/19 | 178 | 178 | 174 | 174 | 51,000 |
2004/04/16 | 175 | 176 | 175 | 176 | 24,000 |
2004/04/15 | 175 | 177 | 171 | 171 | 88,000 |
2004/04/14 | 173 | 175 | 170 | 173 | 39,000 |
2004/04/13 | 171 | 175 | 169 | 175 | 50,000 |
2004/04/12 | 166 | 171 | 166 | 171 | 44,000 |
2004/04/09 | 172 | 172 | 165 | 166 | 159,000 |
2004/04/08 | 175 | 175 | 171 | 173 | 23,000 |
2004/04/07 | 172 | 175 | 172 | 175 | 9,000 |
2004/04/06 | 177 | 180 | 173 | 175 | 49,000 |
2004/04/05 | 180 | 181 | 172 | 172 | 74,000 |
2004/04/02 | 179 | 180 | 178 | 178 | 37,000 |
2004/04/01 | 180 | 181 | 179 | 179 | 84,000 |
2004/03/31 | 187 | 188 | 176 | 179 | 177,000 |
2004/03/30 | 189 | 193 | 181 | 187 | 583,000 |
2004/03/29 | 166 | 171 | 165 | 171 | 46,000 |
2004/03/26 | 163 | 166 | 163 | 166 | 41,000 |
2004/03/25 | 165 | 165 | 161 | 161 | 65,000 |
2004/03/24 | 169 | 169 | 165 | 167 | 17,000 |
2004/03/23 | 164 | 169 | 163 | 169 | 76,000 |
2004/03/22 | 160 | 162 | 160 | 162 | 8,000 |
2004/03/19 | 160 | 160 | 159 | 160 | 15,000 |
2004/03/18 | 163 | 164 | 159 | 159 | 86,000 |
2004/03/17 | 164 | 165 | 161 | 164 | 33,000 |
2004/03/16 | 165 | 165 | 162 | 163 | 69,000 |
2004/03/15 | 166 | 166 | 164 | 164 | 29,000 |
2004/03/12 | 163 | 165 | 163 | 164 | 69,000 |
2004/03/11 | 164 | 164 | 162 | 162 | 34,000 |
2004/03/10 | 162 | 164 | 162 | 164 | 19,000 |
2004/03/09 | 161 | 164 | 161 | 163 | 26,000 |
2004/03/08 | 160 | 162 | 160 | 161 | 57,000 |
2004/03/05 | 163 | 163 | 160 | 160 | 38,000 |
2004/03/04 | 158 | 163 | 158 | 162 | 79,000 |
2004/03/03 | 160 | 160 | 156 | 158 | 25,000 |
2004/03/02 | 159 | 160 | 158 | 160 | 28,000 |
2004/03/01 | 160 | 161 | 159 | 159 | 60,000 |
2004/02/27 | 159 | 159 | 154 | 155 | 32,000 |
2004/02/26 | 159 | 159 | 156 | 156 | 38,000 |
2004/02/25 | 158 | 158 | 153 | 155 | 14,000 |
2004/02/24 | 154 | 157 | 154 | 154 | 20,000 |
2004/02/23 | 157 | 160 | 153 | 157 | 141,000 |
2004/02/20 | 154 | 155 | 153 | 153 | 10,000 |
2004/02/19 | 157 | 157 | 153 | 153 | 24,000 |
2004/02/18 | 155 | 158 | 155 | 156 | 32,000 |
2004/02/17 | 157 | 157 | 154 | 156 | 10,000 |
2004/02/16 | 151 | 157 | 150 | 155 | 77,000 |
2004/02/13 | 155 | 157 | 153 | 153 | 39,000 |
2004/02/12 | 160 | 162 | 156 | 157 | 78,000 |
2004/02/10 | 154 | 161 | 152 | 161 | 182,000 |
2004/02/09 | 160 | 160 | 153 | 153 | 107,000 |
2004/02/06 | 145 | 164 | 145 | 156 | 182,000 |
2004/02/05 | 148 | 148 | 145 | 145 | 13,000 |
2004/02/04 | 145 | 148 | 143 | 147 | 93,000 |
2004/02/03 | 145 | 145 | 143 | 143 | 54,000 |
2004/02/02 | 144 | 145 | 144 | 145 | 7,000 |
2004/01/30 | 140 | 140 | 140 | 140 | 81,000 |
2004/01/29 | 143 | 143 | 143 | 143 | 8,000 |
2004/01/28 | 142 | 142 | 140 | 142 | 26,000 |
2004/01/27 | 143 | 144 | 143 | 144 | 11,000 |
2004/01/26 | 143 | 143 | 142 | 142 | 8,000 |
2004/01/23 | 146 | 146 | 141 | 143 | 20,000 |
2004/01/22 | 142 | 146 | 140 | 146 | 47,000 |
2004/01/21 | 142 | 142 | 142 | 142 | 5,000 |
2004/01/20 | 145 | 147 | 143 | 143 | 24,000 |
2004/01/19 | 147 | 147 | 145 | 145 | 22,000 |
2004/01/16 | 150 | 150 | 145 | 147 | 39,000 |
2004/01/15 | 145 | 149 | 145 | 149 | 33,000 |
2004/01/14 | 142 | 150 | 142 | 144 | 50,000 |
2004/01/13 | 141 | 145 | 141 | 144 | 38,000 |
2004/01/09 | 136 | 143 | 136 | 143 | 28,000 |
2004/01/08 | 135 | 138 | 135 | 135 | 29,000 |
2004/01/07 | 135 | 137 | 135 | 137 | 13,000 |
2004/01/06 | 134 | 140 | 134 | 134 | 15,000 |
2004/01/05 | 135 | 135 | 133 | 133 | 9,000 |