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 |
|---|---|---|---|---|---|
| 2005/12/30 | 371 | 371 | 367 | 371 | 27,000 |
| 2005/12/29 | 374 | 374 | 367 | 372 | 40,000 |
| 2005/12/28 | 367 | 375 | 362 | 373 | 119,000 |
| 2005/12/27 | 361 | 367 | 360 | 366 | 88,000 |
| 2005/12/26 | 366 | 367 | 363 | 363 | 45,000 |
| 2005/12/22 | 363 | 365 | 361 | 365 | 68,000 |
| 2005/12/21 | 363 | 364 | 360 | 362 | 88,000 |
| 2005/12/20 | 363 | 368 | 362 | 362 | 58,000 |
| 2005/12/19 | 373 | 373 | 362 | 362 | 37,000 |
| 2005/12/16 | 362 | 375 | 361 | 370 | 55,000 |
| 2005/12/15 | 372 | 373 | 364 | 365 | 87,000 |
| 2005/12/14 | 374 | 378 | 372 | 372 | 99,000 |
| 2005/12/13 | 378 | 381 | 376 | 376 | 154,000 |
| 2005/12/12 | 377 | 378 | 374 | 377 | 73,000 |
| 2005/12/09 | 370 | 380 | 369 | 377 | 145,000 |
| 2005/12/08 | 380 | 380 | 372 | 372 | 98,000 |
| 2005/12/07 | 384 | 384 | 378 | 378 | 145,000 |
| 2005/12/06 | 385 | 387 | 384 | 384 | 208,000 |
| 2005/12/05 | 370 | 389 | 361 | 383 | 500,000 |
| 2005/12/02 | 369 | 369 | 360 | 367 | 158,000 |
| 2005/12/01 | 371 | 374 | 366 | 369 | 149,000 |
| 2005/11/30 | 382 | 382 | 366 | 370 | 243,000 |
| 2005/11/29 | 388 | 390 | 380 | 386 | 203,000 |
| 2005/11/28 | 373 | 388 | 370 | 388 | 205,000 |
| 2005/11/25 | 377 | 378 | 373 | 374 | 80,000 |
| 2005/11/24 | 373 | 379 | 370 | 378 | 162,000 |
| 2005/11/22 | 379 | 379 | 368 | 369 | 134,000 |
| 2005/11/21 | 368 | 381 | 368 | 375 | 177,000 |
| 2005/11/18 | 384 | 384 | 375 | 378 | 345,000 |
| 2005/11/17 | 360 | 383 | 360 | 374 | 653,000 |
| 2005/11/16 | 357 | 357 | 351 | 356 | 120,000 |
| 2005/11/15 | 357 | 359 | 352 | 352 | 106,000 |
| 2005/11/14 | 351 | 363 | 351 | 358 | 178,000 |
| 2005/11/11 | 360 | 377 | 351 | 357 | 407,000 |
| 2005/11/10 | 377 | 377 | 364 | 367 | 90,000 |
| 2005/11/09 | 372 | 378 | 371 | 376 | 135,000 |
| 2005/11/08 | 383 | 383 | 373 | 378 | 216,000 |
| 2005/11/07 | 390 | 390 | 374 | 385 | 631,000 |
| 2005/11/04 | 355 | 395 | 352 | 383 | 1,471,000 |
| 2005/11/02 | 370 | 370 | 355 | 360 | 174,000 |
| 2005/11/01 | 364 | 370 | 361 | 369 | 153,000 |
| 2005/10/31 | 357 | 375 | 357 | 360 | 947,000 |
| 2005/10/28 | 345 | 354 | 345 | 352 | 305,000 |
| 2005/10/27 | 338 | 344 | 334 | 336 | 172,000 |
| 2005/10/26 | 334 | 338 | 331 | 338 | 56,000 |
| 2005/10/25 | 331 | 337 | 331 | 334 | 37,000 |
| 2005/10/24 | 326 | 338 | 326 | 329 | 78,000 |
| 2005/10/21 | 330 | 330 | 328 | 329 | 65,000 |
| 2005/10/20 | 328 | 332 | 328 | 329 | 62,000 |
| 2005/10/19 | 333 | 335 | 328 | 328 | 35,000 |
| 2005/10/18 | 337 | 337 | 330 | 331 | 50,000 |
| 2005/10/17 | 331 | 338 | 331 | 333 | 62,000 |
| 2005/10/14 | 331 | 336 | 330 | 330 | 46,000 |
| 2005/10/13 | 325 | 334 | 325 | 334 | 57,000 |
| 2005/10/12 | 331 | 334 | 326 | 330 | 42,000 |
| 2005/10/11 | 326 | 332 | 323 | 329 | 38,000 |
| 2005/10/07 | 321 | 325 | 316 | 321 | 67,000 |
| 2005/10/06 | 321 | 323 | 320 | 320 | 45,000 |
| 2005/10/05 | 329 | 330 | 320 | 323 | 58,000 |
| 2005/10/04 | 338 | 338 | 327 | 329 | 98,000 |
| 2005/10/03 | 320 | 321 | 315 | 319 | 47,000 |
| 2005/09/30 | 315 | 319 | 315 | 318 | 77,000 |
| 2005/09/29 | 332 | 332 | 311 | 323 | 175,000 |
| 2005/09/28 | 335 | 337 | 332 | 334 | 53,000 |
| 2005/09/27 | 343 | 343 | 338 | 338 | 128,000 |
| 2005/09/26 | 335 | 340 | 335 | 339 | 115,000 |
| 2005/09/22 | 336 | 336 | 330 | 335 | 115,000 |
| 2005/09/21 | 336 | 336 | 334 | 335 | 76,000 |
| 2005/09/20 | 335 | 337 | 334 | 336 | 68,000 |
| 2005/09/16 | 337 | 339 | 333 | 335 | 118,000 |
| 2005/09/15 | 339 | 341 | 337 | 338 | 116,000 |
| 2005/09/14 | 340 | 348 | 339 | 339 | 148,000 |
| 2005/09/13 | 340 | 344 | 338 | 344 | 73,000 |
| 2005/09/12 | 342 | 348 | 341 | 342 | 103,000 |
| 2005/09/09 | 341 | 341 | 337 | 340 | 123,000 |
| 2005/09/08 | 344 | 349 | 342 | 342 | 107,000 |
| 2005/09/07 | 344 | 346 | 341 | 343 | 56,000 |
| 2005/09/06 | 354 | 355 | 343 | 344 | 173,000 |
| 2005/09/05 | 361 | 362 | 353 | 355 | 236,000 |
| 2005/09/02 | 336 | 365 | 336 | 358 | 880,000 |
| 2005/09/01 | 342 | 343 | 338 | 339 | 139,000 |
| 2005/08/31 | 342 | 344 | 342 | 342 | 79,000 |
| 2005/08/30 | 346 | 346 | 343 | 344 | 35,000 |
| 2005/08/29 | 346 | 346 | 342 | 344 | 40,000 |
| 2005/08/26 | 342 | 345 | 341 | 342 | 116,000 |
| 2005/08/25 | 343 | 350 | 341 | 342 | 134,000 |
| 2005/08/24 | 348 | 350 | 347 | 348 | 64,000 |
| 2005/08/23 | 351 | 354 | 350 | 352 | 106,000 |
| 2005/08/22 | 358 | 358 | 349 | 354 | 114,000 |
| 2005/08/19 | 358 | 359 | 351 | 353 | 141,000 |
| 2005/08/18 | 362 | 363 | 354 | 357 | 349,000 |
| 2005/08/17 | 355 | 355 | 347 | 348 | 124,000 |
| 2005/08/16 | 345 | 363 | 343 | 353 | 372,000 |
| 2005/08/15 | 351 | 354 | 346 | 349 | 309,000 |
| 2005/08/12 | 352 | 380 | 344 | 356 | 2,942,000 |
| 2005/08/11 | 313 | 366 | 310 | 355 | 2,507,000 |
| 2005/08/10 | 310 | 314 | 306 | 311 | 94,000 |
| 2005/08/09 | 305 | 317 | 303 | 310 | 166,000 |
| 2005/08/08 | 300 | 303 | 286 | 290 | 247,000 |
| 2005/08/05 | 316 | 317 | 308 | 308 | 115,000 |
| 2005/08/04 | 324 | 325 | 320 | 321 | 164,000 |
| 2005/08/03 | 326 | 329 | 325 | 325 | 97,000 |
| 2005/08/02 | 331 | 331 | 326 | 326 | 141,000 |
| 2005/08/01 | 334 | 334 | 331 | 331 | 98,000 |
| 2005/07/29 | 333 | 336 | 331 | 331 | 111,000 |
| 2005/07/28 | 336 | 336 | 330 | 333 | 81,000 |
| 2005/07/27 | 337 | 337 | 332 | 332 | 82,000 |
| 2005/07/26 | 341 | 341 | 337 | 337 | 93,000 |
| 2005/07/25 | 338 | 340 | 338 | 339 | 138,000 |
| 2005/07/22 | 339 | 340 | 336 | 337 | 73,000 |
| 2005/07/21 | 338 | 338 | 335 | 337 | 67,000 |
| 2005/07/20 | 333 | 339 | 330 | 337 | 164,000 |
| 2005/07/19 | 333 | 333 | 330 | 331 | 62,000 |
| 2005/07/15 | 328 | 331 | 328 | 330 | 88,000 |
| 2005/07/14 | 329 | 333 | 328 | 328 | 82,000 |
| 2005/07/13 | 334 | 334 | 327 | 331 | 87,000 |
| 2005/07/12 | 341 | 341 | 335 | 335 | 55,000 |
| 2005/07/11 | 342 | 342 | 335 | 338 | 88,000 |
| 2005/07/08 | 341 | 343 | 338 | 341 | 106,000 |
| 2005/07/07 | 340 | 343 | 339 | 341 | 51,000 |
| 2005/07/06 | 338 | 344 | 337 | 339 | 111,000 |
| 2005/07/05 | 344 | 344 | 337 | 339 | 100,000 |
| 2005/07/04 | 344 | 347 | 342 | 342 | 178,000 |
| 2005/07/01 | 332 | 345 | 332 | 340 | 293,000 |
| 2005/06/30 | 328 | 330 | 327 | 329 | 63,000 |
| 2005/06/29 | 333 | 334 | 330 | 330 | 76,000 |
| 2005/06/28 | 327 | 334 | 325 | 331 | 100,000 |
| 2005/06/27 | 332 | 335 | 325 | 329 | 108,000 |
| 2005/06/24 | 333 | 336 | 326 | 331 | 95,000 |
| 2005/06/23 | 335 | 336 | 334 | 334 | 30,000 |
| 2005/06/22 | 338 | 338 | 335 | 337 | 60,000 |
| 2005/06/21 | 333 | 342 | 332 | 339 | 114,000 |
| 2005/06/20 | 332 | 335 | 331 | 332 | 69,000 |
| 2005/06/17 | 333 | 334 | 331 | 332 | 49,000 |
| 2005/06/16 | 332 | 334 | 330 | 332 | 79,000 |
| 2005/06/15 | 336 | 338 | 333 | 333 | 95,000 |
| 2005/06/14 | 343 | 343 | 337 | 340 | 66,000 |
| 2005/06/13 | 341 | 344 | 339 | 343 | 39,000 |
| 2005/06/10 | 341 | 344 | 340 | 343 | 60,000 |
| 2005/06/09 | 345 | 347 | 342 | 342 | 60,000 |
| 2005/06/08 | 350 | 350 | 346 | 346 | 86,000 |
| 2005/06/07 | 346 | 349 | 345 | 348 | 87,000 |
| 2005/06/06 | 343 | 346 | 343 | 344 | 40,000 |
| 2005/06/03 | 344 | 350 | 341 | 345 | 65,000 |
| 2005/06/02 | 350 | 350 | 342 | 349 | 98,000 |
| 2005/06/01 | 347 | 353 | 344 | 345 | 216,000 |
| 2005/05/31 | 326 | 339 | 326 | 339 | 136,000 |
| 2005/05/30 | 325 | 327 | 323 | 326 | 149,000 |
| 2005/05/27 | 331 | 334 | 328 | 329 | 113,000 |
| 2005/05/26 | 335 | 336 | 326 | 334 | 155,000 |
| 2005/05/25 | 351 | 352 | 326 | 340 | 137,000 |
| 2005/05/24 | 354 | 356 | 350 | 351 | 86,000 |
| 2005/05/23 | 352 | 356 | 349 | 351 | 101,000 |
| 2005/05/20 | 353 | 355 | 346 | 350 | 148,000 |
| 2005/05/19 | 368 | 368 | 346 | 351 | 220,000 |
| 2005/05/18 | 350 | 359 | 346 | 359 | 153,000 |
| 2005/05/17 | 355 | 363 | 345 | 346 | 292,000 |
| 2005/05/16 | 372 | 372 | 355 | 355 | 272,000 |
| 2005/05/13 | 378 | 379 | 372 | 375 | 240,000 |
| 2005/05/12 | 380 | 383 | 375 | 380 | 345,000 |
| 2005/05/11 | 373 | 377 | 365 | 375 | 402,000 |
| 2005/05/10 | 367 | 377 | 365 | 373 | 656,000 |
| 2005/05/09 | 363 | 365 | 359 | 364 | 288,000 |
| 2005/05/06 | 349 | 358 | 347 | 358 | 136,000 |
| 2005/05/02 | 343 | 348 | 338 | 345 | 114,000 |
| 2005/04/28 | 352 | 352 | 340 | 341 | 231,000 |
| 2005/04/27 | 364 | 365 | 350 | 354 | 461,000 |
| 2005/04/26 | 341 | 362 | 338 | 355 | 974,000 |
| 2005/04/25 | 330 | 337 | 327 | 332 | 130,000 |
| 2005/04/22 | 340 | 341 | 329 | 333 | 139,000 |
| 2005/04/21 | 327 | 335 | 321 | 333 | 208,000 |
| 2005/04/20 | 332 | 338 | 332 | 334 | 120,000 |
| 2005/04/19 | 329 | 335 | 327 | 327 | 207,000 |
| 2005/04/18 | 340 | 344 | 322 | 323 | 539,000 |
| 2005/04/15 | 320 | 345 | 310 | 344 | 560,000 |
| 2005/04/14 | 307 | 327 | 307 | 325 | 400,000 |
| 2005/04/13 | 328 | 330 | 307 | 312 | 360,000 |
| 2005/04/12 | 334 | 336 | 329 | 329 | 157,000 |
| 2005/04/11 | 336 | 337 | 334 | 334 | 69,000 |
| 2005/04/08 | 345 | 345 | 338 | 340 | 210,000 |
| 2005/04/07 | 334 | 341 | 333 | 340 | 243,000 |
| 2005/04/06 | 337 | 340 | 327 | 331 | 305,000 |
| 2005/04/05 | 343 | 345 | 338 | 341 | 167,000 |
| 2005/04/04 | 352 | 355 | 347 | 349 | 190,000 |
| 2005/04/01 | 345 | 356 | 343 | 356 | 348,000 |
| 2005/03/31 | 338 | 350 | 336 | 350 | 243,000 |
| 2005/03/30 | 343 | 345 | 326 | 332 | 517,000 |
| 2005/03/29 | 361 | 367 | 346 | 346 | 309,000 |
| 2005/03/28 | 371 | 372 | 360 | 364 | 258,000 |
| 2005/03/25 | 382 | 385 | 374 | 380 | 196,000 |
| 2005/03/24 | 380 | 386 | 377 | 381 | 267,000 |
| 2005/03/23 | 389 | 390 | 381 | 382 | 181,000 |
| 2005/03/22 | 396 | 399 | 389 | 390 | 235,000 |
| 2005/03/18 | 395 | 403 | 395 | 397 | 298,000 |
| 2005/03/17 | 399 | 400 | 390 | 398 | 272,000 |
| 2005/03/16 | 386 | 405 | 378 | 399 | 806,000 |
| 2005/03/15 | 410 | 412 | 390 | 393 | 521,000 |
| 2005/03/14 | 410 | 415 | 407 | 408 | 341,000 |
| 2005/03/11 | 418 | 420 | 407 | 411 | 451,000 |
| 2005/03/10 | 416 | 421 | 410 | 416 | 367,000 |
| 2005/03/09 | 424 | 424 | 417 | 418 | 597,000 |
| 2005/03/08 | 415 | 429 | 408 | 426 | 787,000 |
| 2005/03/07 | 407 | 423 | 407 | 413 | 1,243,000 |
| 2005/03/04 | 390 | 417 | 382 | 405 | 2,062,000 |
| 2005/03/03 | 386 | 393 | 382 | 389 | 645,000 |
| 2005/03/02 | 391 | 394 | 383 | 386 | 573,000 |
| 2005/03/01 | 380 | 395 | 378 | 393 | 1,749,000 |
| 2005/02/28 | 381 | 381 | 373 | 376 | 247,000 |
| 2005/02/25 | 366 | 382 | 357 | 378 | 798,000 |
| 2005/02/24 | 377 | 378 | 367 | 371 | 788,000 |
| 2005/02/23 | 348 | 384 | 348 | 381 | 2,922,000 |
| 2005/02/22 | 348 | 352 | 344 | 349 | 299,000 |
| 2005/02/21 | 343 | 349 | 339 | 347 | 198,000 |
| 2005/02/18 | 344 | 344 | 335 | 342 | 287,000 |
| 2005/02/17 | 334 | 348 | 331 | 345 | 653,000 |
| 2005/02/16 | 341 | 341 | 325 | 337 | 550,000 |
| 2005/02/15 | 353 | 355 | 340 | 343 | 347,000 |
| 2005/02/14 | 356 | 365 | 354 | 355 | 316,000 |
| 2005/02/10 | 355 | 359 | 345 | 353 | 617,000 |
| 2005/02/09 | 366 | 373 | 354 | 358 | 846,000 |
| 2005/02/08 | 388 | 388 | 362 | 366 | 1,058,000 |
| 2005/02/07 | 369 | 395 | 369 | 380 | 1,231,000 |
| 2005/02/04 | 369 | 371 | 345 | 368 | 1,223,000 |
| 2005/02/03 | 367 | 376 | 356 | 372 | 2,277,000 |
| 2005/02/02 | 328 | 374 | 328 | 374 | 3,132,000 |
| 2005/02/01 | 323 | 324 | 316 | 323 | 816,000 |
| 2005/01/31 | 300 | 319 | 300 | 316 | 1,027,000 |
| 2005/01/28 | 298 | 298 | 291 | 296 | 230,000 |
| 2005/01/27 | 299 | 299 | 290 | 296 | 329,000 |
| 2005/01/26 | 300 | 309 | 294 | 299 | 780,000 |
| 2005/01/25 | 315 | 324 | 300 | 301 | 2,982,000 |
| 2005/01/24 | 282 | 297 | 281 | 296 | 1,843,000 |
| 2005/01/21 | 248 | 265 | 248 | 262 | 578,000 |
| 2005/01/20 | 243 | 244 | 240 | 243 | 92,000 |
| 2005/01/19 | 244 | 246 | 242 | 244 | 43,000 |
| 2005/01/18 | 250 | 250 | 240 | 247 | 92,000 |
| 2005/01/17 | 252 | 252 | 245 | 249 | 84,000 |
| 2005/01/14 | 251 | 252 | 247 | 247 | 141,000 |
| 2005/01/13 | 256 | 256 | 248 | 250 | 199,000 |
| 2005/01/12 | 246 | 258 | 246 | 258 | 273,000 |
| 2005/01/11 | 248 | 249 | 241 | 246 | 204,000 |
| 2005/01/07 | 251 | 257 | 248 | 251 | 195,000 |
| 2005/01/06 | 255 | 260 | 249 | 253 | 194,000 |
| 2005/01/05 | 255 | 261 | 251 | 258 | 629,000 |
| 2005/01/04 | 245 | 258 | 242 | 250 | 299,000 |