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 |
|---|---|---|---|---|---|
| 2006/12/29 | 310 | 318 | 310 | 318 | 23,000 |
| 2006/12/28 | 310 | 313 | 309 | 309 | 21,000 |
| 2006/12/27 | 307 | 309 | 307 | 307 | 18,000 |
| 2006/12/26 | 311 | 311 | 308 | 308 | 18,000 |
| 2006/12/25 | 311 | 312 | 311 | 311 | 23,000 |
| 2006/12/22 | 316 | 316 | 312 | 315 | 28,000 |
| 2006/12/21 | 317 | 317 | 315 | 316 | 22,000 |
| 2006/12/20 | 316 | 318 | 314 | 318 | 22,000 |
| 2006/12/19 | 319 | 319 | 314 | 314 | 34,000 |
| 2006/12/18 | 315 | 318 | 315 | 318 | 20,000 |
| 2006/12/15 | 309 | 315 | 309 | 311 | 90,000 |
| 2006/12/14 | 307 | 308 | 307 | 307 | 31,000 |
| 2006/12/13 | 303 | 305 | 303 | 305 | 14,000 |
| 2006/12/12 | 302 | 303 | 301 | 303 | 32,000 |
| 2006/12/11 | 299 | 305 | 299 | 303 | 32,000 |
| 2006/12/08 | 302 | 302 | 300 | 302 | 14,000 |
| 2006/12/07 | 299 | 301 | 299 | 301 | 12,000 |
| 2006/12/06 | 300 | 300 | 298 | 298 | 32,000 |
| 2006/12/05 | 303 | 303 | 301 | 301 | 5,000 |
| 2006/12/04 | 304 | 304 | 300 | 300 | 8,000 |
| 2006/12/01 | 300 | 301 | 300 | 300 | 10,000 |
| 2006/11/30 | 298 | 300 | 298 | 300 | 22,000 |
| 2006/11/29 | 296 | 300 | 296 | 297 | 7,000 |
| 2006/11/28 | 295 | 295 | 294 | 295 | 16,000 |
| 2006/11/27 | 297 | 297 | 295 | 296 | 18,000 |
| 2006/11/24 | 297 | 298 | 296 | 298 | 9,000 |
| 2006/11/22 | 295 | 296 | 294 | 296 | 16,000 |
| 2006/11/21 | 301 | 302 | 294 | 298 | 30,000 |
| 2006/11/20 | 304 | 304 | 300 | 302 | 34,000 |
| 2006/11/17 | 301 | 305 | 301 | 302 | 71,000 |
| 2006/11/16 | 302 | 302 | 301 | 301 | 12,000 |
| 2006/11/15 | 303 | 303 | 303 | 303 | 29,000 |
| 2006/11/14 | 308 | 309 | 304 | 305 | 9,000 |
| 2006/11/13 | 303 | 305 | 302 | 304 | 28,000 |
| 2006/11/10 | 304 | 309 | 303 | 303 | 38,000 |
| 2006/11/09 | 306 | 308 | 303 | 308 | 17,000 |
| 2006/11/08 | 306 | 306 | 302 | 302 | 33,000 |
| 2006/11/07 | 308 | 310 | 308 | 310 | 6,000 |
| 2006/11/06 | 306 | 309 | 306 | 309 | 9,000 |
| 2006/11/02 | 305 | 305 | 304 | 304 | 8,000 |
| 2006/11/01 | 304 | 305 | 304 | 305 | 8,000 |
| 2006/10/31 | 305 | 305 | 303 | 304 | 11,000 |
| 2006/10/30 | 304 | 305 | 303 | 305 | 20,000 |
| 2006/10/27 | 310 | 310 | 305 | 305 | 18,000 |
| 2006/10/26 | 310 | 310 | 306 | 306 | 16,000 |
| 2006/10/25 | 309 | 310 | 308 | 310 | 13,000 |
| 2006/10/24 | 306 | 309 | 306 | 307 | 24,000 |
| 2006/10/23 | 303 | 306 | 303 | 305 | 12,000 |
| 2006/10/20 | 304 | 305 | 303 | 303 | 24,000 |
| 2006/10/19 | 304 | 306 | 304 | 304 | 13,000 |
| 2006/10/18 | 303 | 303 | 301 | 303 | 20,000 |
| 2006/10/17 | 307 | 307 | 303 | 303 | 19,000 |
| 2006/10/16 | 305 | 307 | 305 | 307 | 13,000 |
| 2006/10/13 | 308 | 308 | 307 | 307 | 2,000 |
| 2006/10/12 | 306 | 308 | 306 | 307 | 14,000 |
| 2006/10/11 | 310 | 310 | 306 | 310 | 29,000 |
| 2006/10/10 | 310 | 310 | 303 | 310 | 27,000 |
| 2006/10/06 | 310 | 312 | 310 | 311 | 23,000 |
| 2006/10/05 | 313 | 315 | 312 | 313 | 19,000 |
| 2006/10/04 | 313 | 313 | 310 | 313 | 66,000 |
| 2006/10/03 | 311 | 313 | 311 | 311 | 42,000 |
| 2006/10/02 | 310 | 317 | 310 | 312 | 45,000 |
| 2006/09/29 | 310 | 314 | 308 | 312 | 57,000 |
| 2006/09/28 | 311 | 315 | 310 | 312 | 34,000 |
| 2006/09/27 | 313 | 313 | 310 | 310 | 24,000 |
| 2006/09/26 | 310 | 314 | 310 | 310 | 14,000 |
| 2006/09/25 | 313 | 313 | 307 | 310 | 20,000 |
| 2006/09/22 | 310 | 312 | 310 | 310 | 42,000 |
| 2006/09/21 | 312 | 313 | 310 | 310 | 16,000 |
| 2006/09/20 | 313 | 313 | 306 | 313 | 32,000 |
| 2006/09/19 | 306 | 306 | 305 | 305 | 10,000 |
| 2006/09/15 | 304 | 304 | 301 | 304 | 24,000 |
| 2006/09/14 | 302 | 304 | 302 | 304 | 10,000 |
| 2006/09/13 | 305 | 305 | 301 | 301 | 16,000 |
| 2006/09/12 | 312 | 314 | 307 | 307 | 30,000 |
| 2006/09/11 | 319 | 319 | 313 | 313 | 2,000 |
| 2006/09/08 | 312 | 316 | 312 | 315 | 27,000 |
| 2006/09/07 | 316 | 319 | 312 | 319 | 24,000 |
| 2006/09/06 | 317 | 319 | 317 | 317 | 49,000 |
| 2006/09/05 | 324 | 324 | 320 | 320 | 40,000 |
| 2006/09/04 | 325 | 325 | 323 | 323 | 14,000 |
| 2006/09/01 | 325 | 325 | 322 | 324 | 13,000 |
| 2006/08/31 | 325 | 329 | 325 | 329 | 11,000 |
| 2006/08/30 | 330 | 330 | 323 | 326 | 26,000 |
| 2006/08/29 | 330 | 330 | 321 | 330 | 17,000 |
| 2006/08/28 | 330 | 332 | 330 | 330 | 19,000 |
| 2006/08/25 | 321 | 330 | 321 | 330 | 38,000 |
| 2006/08/24 | 330 | 333 | 330 | 330 | 36,000 |
| 2006/08/23 | 332 | 332 | 330 | 332 | 30,000 |
| 2006/08/22 | 330 | 333 | 328 | 333 | 49,000 |
| 2006/08/21 | 321 | 330 | 320 | 329 | 62,000 |
| 2006/08/18 | 319 | 320 | 315 | 320 | 54,000 |
| 2006/08/17 | 322 | 323 | 318 | 319 | 70,000 |
| 2006/08/16 | 322 | 322 | 318 | 321 | 36,000 |
| 2006/08/15 | 321 | 323 | 321 | 323 | 5,000 |
| 2006/08/14 | 321 | 325 | 312 | 325 | 79,000 |
| 2006/08/11 | 335 | 335 | 325 | 325 | 63,000 |
| 2006/08/10 | 321 | 332 | 321 | 330 | 93,000 |
| 2006/08/09 | 320 | 323 | 320 | 320 | 16,000 |
| 2006/08/08 | 320 | 322 | 320 | 321 | 15,000 |
| 2006/08/07 | 321 | 325 | 321 | 322 | 32,000 |
| 2006/08/04 | 320 | 321 | 320 | 320 | 38,000 |
| 2006/08/03 | 321 | 324 | 320 | 320 | 11,000 |
| 2006/08/02 | 322 | 322 | 317 | 321 | 25,000 |
| 2006/08/01 | 322 | 325 | 321 | 322 | 21,000 |
| 2006/07/31 | 325 | 327 | 322 | 327 | 34,000 |
| 2006/07/28 | 324 | 324 | 318 | 320 | 33,000 |
| 2006/07/27 | 317 | 326 | 315 | 324 | 34,000 |
| 2006/07/26 | 326 | 326 | 317 | 317 | 91,000 |
| 2006/07/25 | 340 | 342 | 331 | 333 | 165,000 |
| 2006/07/24 | 314 | 330 | 311 | 325 | 97,000 |
| 2006/07/21 | 301 | 304 | 301 | 304 | 40,000 |
| 2006/07/20 | 301 | 305 | 298 | 305 | 20,000 |
| 2006/07/19 | 292 | 303 | 291 | 291 | 51,000 |
| 2006/07/18 | 303 | 303 | 291 | 291 | 46,000 |
| 2006/07/14 | 305 | 306 | 303 | 304 | 38,000 |
| 2006/07/13 | 310 | 313 | 307 | 308 | 35,000 |
| 2006/07/12 | 316 | 316 | 310 | 312 | 21,000 |
| 2006/07/11 | 319 | 320 | 315 | 315 | 21,000 |
| 2006/07/10 | 313 | 325 | 313 | 316 | 33,000 |
| 2006/07/07 | 311 | 313 | 311 | 313 | 13,000 |
| 2006/07/06 | 307 | 311 | 307 | 311 | 13,000 |
| 2006/07/05 | 308 | 310 | 307 | 307 | 17,000 |
| 2006/07/04 | 309 | 312 | 309 | 310 | 8,000 |
| 2006/07/03 | 308 | 308 | 308 | 308 | 2,000 |
| 2006/06/30 | 311 | 312 | 306 | 309 | 28,000 |
| 2006/06/29 | 308 | 308 | 307 | 307 | 9,000 |
| 2006/06/28 | 310 | 310 | 306 | 306 | 31,000 |
| 2006/06/27 | 305 | 310 | 305 | 310 | 15,000 |
| 2006/06/26 | 303 | 305 | 303 | 305 | 2,000 |
| 2006/06/23 | 305 | 305 | 302 | 304 | 12,000 |
| 2006/06/22 | 305 | 306 | 302 | 302 | 14,000 |
| 2006/06/21 | 312 | 313 | 300 | 300 | 47,000 |
| 2006/06/20 | 314 | 314 | 310 | 310 | 16,000 |
| 2006/06/19 | 313 | 313 | 311 | 312 | 15,000 |
| 2006/06/16 | 307 | 317 | 307 | 313 | 27,000 |
| 2006/06/15 | 301 | 303 | 301 | 303 | 14,000 |
| 2006/06/14 | 297 | 299 | 296 | 298 | 22,000 |
| 2006/06/13 | 300 | 300 | 297 | 298 | 19,000 |
| 2006/06/12 | 301 | 302 | 300 | 300 | 23,000 |
| 2006/06/09 | 291 | 296 | 286 | 296 | 31,000 |
| 2006/06/08 | 301 | 302 | 282 | 289 | 54,000 |
| 2006/06/07 | 303 | 312 | 303 | 305 | 49,000 |
| 2006/06/06 | 316 | 316 | 303 | 305 | 36,000 |
| 2006/06/05 | 325 | 325 | 318 | 319 | 18,000 |
| 2006/06/02 | 325 | 325 | 315 | 320 | 60,000 |
| 2006/06/01 | 332 | 332 | 327 | 327 | 29,000 |
| 2006/05/31 | 332 | 332 | 330 | 330 | 25,000 |
| 2006/05/30 | 336 | 336 | 331 | 333 | 14,000 |
| 2006/05/29 | 336 | 339 | 332 | 337 | 51,000 |
| 2006/05/26 | 336 | 336 | 331 | 331 | 22,000 |
| 2006/05/25 | 335 | 336 | 330 | 331 | 33,000 |
| 2006/05/24 | 328 | 336 | 325 | 333 | 25,000 |
| 2006/05/23 | 339 | 339 | 326 | 333 | 60,000 |
| 2006/05/22 | 350 | 350 | 342 | 344 | 19,000 |
| 2006/05/19 | 343 | 347 | 341 | 345 | 60,000 |
| 2006/05/18 | 330 | 349 | 328 | 338 | 50,000 |
| 2006/05/17 | 338 | 338 | 331 | 331 | 69,000 |
| 2006/05/16 | 342 | 342 | 330 | 331 | 43,000 |
| 2006/05/15 | 343 | 343 | 335 | 340 | 21,000 |
| 2006/05/12 | 340 | 340 | 333 | 340 | 36,000 |
| 2006/05/11 | 346 | 346 | 341 | 341 | 25,000 |
| 2006/05/10 | 349 | 354 | 345 | 345 | 24,000 |
| 2006/05/09 | 353 | 353 | 349 | 349 | 6,000 |
| 2006/05/08 | 353 | 355 | 350 | 353 | 23,000 |
| 2006/05/02 | 350 | 355 | 350 | 353 | 42,000 |
| 2006/05/01 | 351 | 357 | 351 | 351 | 30,000 |
| 2006/04/28 | 353 | 358 | 353 | 353 | 40,000 |
| 2006/04/27 | 363 | 363 | 355 | 355 | 53,000 |
| 2006/04/26 | 348 | 378 | 342 | 362 | 403,000 |
| 2006/04/25 | 349 | 350 | 341 | 349 | 39,000 |
| 2006/04/24 | 360 | 360 | 350 | 350 | 57,000 |
| 2006/04/21 | 352 | 361 | 351 | 361 | 127,000 |
| 2006/04/20 | 358 | 363 | 349 | 360 | 125,000 |
| 2006/04/19 | 370 | 370 | 358 | 362 | 134,000 |
| 2006/04/18 | 350 | 371 | 350 | 366 | 326,000 |
| 2006/04/17 | 350 | 362 | 348 | 355 | 193,000 |
| 2006/04/14 | 348 | 349 | 346 | 346 | 19,000 |
| 2006/04/13 | 350 | 350 | 345 | 346 | 11,000 |
| 2006/04/12 | 353 | 353 | 345 | 345 | 24,000 |
| 2006/04/11 | 350 | 350 | 345 | 345 | 16,000 |
| 2006/04/10 | 350 | 353 | 334 | 348 | 60,000 |
| 2006/04/07 | 354 | 355 | 350 | 355 | 38,000 |
| 2006/04/06 | 349 | 355 | 349 | 355 | 12,000 |
| 2006/04/05 | 356 | 356 | 348 | 350 | 44,000 |
| 2006/04/04 | 350 | 355 | 350 | 354 | 114,000 |
| 2006/04/03 | 348 | 348 | 345 | 348 | 56,000 |
| 2006/03/31 | 348 | 348 | 345 | 348 | 8,000 |
| 2006/03/30 | 349 | 350 | 346 | 346 | 23,000 |
| 2006/03/29 | 344 | 348 | 344 | 348 | 14,000 |
| 2006/03/28 | 343 | 346 | 342 | 345 | 10,000 |
| 2006/03/27 | 355 | 355 | 349 | 349 | 25,000 |
| 2006/03/24 | 353 | 355 | 350 | 350 | 29,000 |
| 2006/03/23 | 351 | 354 | 351 | 354 | 42,000 |
| 2006/03/22 | 342 | 351 | 342 | 351 | 38,000 |
| 2006/03/20 | 340 | 345 | 340 | 345 | 31,000 |
| 2006/03/17 | 338 | 344 | 338 | 344 | 20,000 |
| 2006/03/16 | 342 | 342 | 337 | 339 | 19,000 |
| 2006/03/15 | 344 | 344 | 338 | 338 | 40,000 |
| 2006/03/14 | 347 | 350 | 343 | 343 | 23,000 |
| 2006/03/13 | 342 | 347 | 340 | 347 | 32,000 |
| 2006/03/10 | 331 | 340 | 331 | 339 | 37,000 |
| 2006/03/09 | 334 | 335 | 330 | 333 | 42,000 |
| 2006/03/08 | 335 | 335 | 330 | 330 | 47,000 |
| 2006/03/07 | 330 | 330 | 330 | 330 | 12,000 |
| 2006/03/06 | 336 | 336 | 327 | 330 | 38,000 |
| 2006/03/03 | 336 | 336 | 330 | 334 | 46,000 |
| 2006/03/02 | 341 | 341 | 335 | 335 | 18,000 |
| 2006/03/01 | 348 | 348 | 335 | 335 | 37,000 |
| 2006/02/28 | 349 | 353 | 346 | 348 | 59,000 |
| 2006/02/27 | 345 | 350 | 345 | 349 | 29,000 |
| 2006/02/24 | 350 | 351 | 347 | 350 | 26,000 |
| 2006/02/23 | 335 | 342 | 335 | 342 | 42,000 |
| 2006/02/22 | 330 | 333 | 328 | 333 | 15,000 |
| 2006/02/21 | 326 | 327 | 315 | 327 | 140,000 |
| 2006/02/20 | 330 | 331 | 320 | 327 | 73,000 |
| 2006/02/17 | 338 | 340 | 333 | 335 | 29,000 |
| 2006/02/16 | 341 | 345 | 340 | 340 | 21,000 |
| 2006/02/15 | 348 | 354 | 340 | 341 | 53,000 |
| 2006/02/14 | 340 | 349 | 330 | 348 | 101,000 |
| 2006/02/13 | 360 | 365 | 336 | 340 | 110,000 |
| 2006/02/10 | 370 | 371 | 358 | 358 | 161,000 |
| 2006/02/09 | 369 | 373 | 365 | 370 | 112,000 |
| 2006/02/08 | 365 | 367 | 364 | 364 | 96,000 |
| 2006/02/07 | 357 | 365 | 356 | 362 | 102,000 |
| 2006/02/06 | 357 | 357 | 353 | 355 | 33,000 |
| 2006/02/03 | 353 | 359 | 351 | 354 | 40,000 |
| 2006/02/02 | 351 | 355 | 350 | 353 | 64,000 |
| 2006/02/01 | 357 | 357 | 349 | 350 | 71,000 |
| 2006/01/31 | 360 | 360 | 357 | 357 | 33,000 |
| 2006/01/30 | 363 | 363 | 359 | 360 | 46,000 |
| 2006/01/27 | 358 | 361 | 358 | 359 | 39,000 |
| 2006/01/26 | 360 | 360 | 352 | 353 | 8,000 |
| 2006/01/25 | 354 | 365 | 350 | 350 | 47,000 |
| 2006/01/24 | 357 | 359 | 351 | 351 | 22,000 |
| 2006/01/23 | 340 | 350 | 340 | 348 | 58,000 |
| 2006/01/20 | 370 | 370 | 340 | 354 | 67,000 |
| 2006/01/19 | 330 | 365 | 328 | 354 | 119,000 |
| 2006/01/18 | 370 | 371 | 320 | 333 | 217,000 |
| 2006/01/17 | 380 | 385 | 370 | 370 | 116,000 |
| 2006/01/16 | 381 | 389 | 377 | 383 | 301,000 |
| 2006/01/13 | 378 | 380 | 374 | 377 | 209,000 |
| 2006/01/12 | 375 | 377 | 371 | 374 | 131,000 |
| 2006/01/11 | 375 | 375 | 370 | 370 | 113,000 |
| 2006/01/10 | 377 | 380 | 374 | 374 | 147,000 |
| 2006/01/06 | 371 | 375 | 368 | 373 | 105,000 |
| 2006/01/05 | 367 | 375 | 364 | 370 | 119,000 |
| 2006/01/04 | 368 | 372 | 368 | 370 | 17,000 |