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 |
---|---|---|---|---|---|
2007/12/28 | 325 | 325 | 323 | 324 | 14,000 |
2007/12/27 | 335 | 335 | 326 | 326 | 29,000 |
2007/12/26 | 332 | 335 | 331 | 335 | 44,000 |
2007/12/25 | 329 | 333 | 329 | 331 | 26,000 |
2007/12/21 | 325 | 333 | 325 | 332 | 35,000 |
2007/12/20 | 325 | 325 | 323 | 323 | 27,000 |
2007/12/19 | 325 | 325 | 322 | 323 | 11,000 |
2007/12/18 | 330 | 330 | 324 | 326 | 38,000 |
2007/12/17 | 333 | 336 | 332 | 333 | 10,000 |
2007/12/14 | 336 | 339 | 336 | 338 | 47,000 |
2007/12/13 | 321 | 345 | 321 | 341 | 132,000 |
2007/12/12 | 316 | 320 | 316 | 320 | 23,000 |
2007/12/11 | 315 | 320 | 315 | 320 | 4,000 |
2007/12/10 | 321 | 321 | 315 | 317 | 30,000 |
2007/12/07 | 314 | 317 | 313 | 317 | 33,000 |
2007/12/06 | 313 | 314 | 312 | 312 | 18,000 |
2007/12/05 | 310 | 314 | 310 | 312 | 11,000 |
2007/12/04 | 316 | 320 | 310 | 310 | 36,000 |
2007/12/03 | 318 | 318 | 315 | 316 | 13,000 |
2007/11/30 | 315 | 316 | 313 | 313 | 4,000 |
2007/11/29 | 311 | 314 | 311 | 312 | 9,000 |
2007/11/28 | 310 | 310 | 309 | 309 | 9,000 |
2007/11/27 | 314 | 314 | 308 | 309 | 9,000 |
2007/11/26 | 308 | 310 | 308 | 310 | 6,000 |
2007/11/22 | 315 | 315 | 309 | 309 | 10,000 |
2007/11/21 | 305 | 311 | 305 | 311 | 22,000 |
2007/11/20 | 312 | 312 | 305 | 310 | 47,000 |
2007/11/19 | 313 | 313 | 313 | 313 | 13,000 |
2007/11/16 | 317 | 317 | 312 | 315 | 7,000 |
2007/11/15 | 313 | 316 | 313 | 314 | 15,000 |
2007/11/14 | 312 | 315 | 310 | 312 | 31,000 |
2007/11/13 | 317 | 320 | 317 | 317 | 7,000 |
2007/11/12 | 316 | 319 | 312 | 318 | 38,000 |
2007/11/09 | 325 | 328 | 320 | 325 | 32,000 |
2007/11/08 | 319 | 322 | 318 | 322 | 13,000 |
2007/11/07 | 317 | 324 | 317 | 320 | 30,000 |
2007/11/06 | 315 | 317 | 315 | 315 | 31,000 |
2007/11/05 | 310 | 316 | 310 | 313 | 14,000 |
2007/11/02 | 312 | 312 | 310 | 312 | 15,000 |
2007/11/01 | 318 | 318 | 309 | 317 | 44,000 |
2007/10/31 | 312 | 314 | 311 | 311 | 16,000 |
2007/10/30 | 309 | 312 | 309 | 312 | 5,000 |
2007/10/29 | 309 | 313 | 308 | 309 | 24,000 |
2007/10/26 | 311 | 312 | 309 | 309 | 37,000 |
2007/10/25 | 318 | 318 | 309 | 309 | 34,000 |
2007/10/24 | 314 | 320 | 313 | 313 | 43,000 |
2007/10/23 | 309 | 312 | 309 | 312 | 12,000 |
2007/10/22 | 307 | 308 | 306 | 307 | 19,000 |
2007/10/19 | 320 | 320 | 315 | 318 | 34,000 |
2007/10/18 | 316 | 320 | 316 | 320 | 19,000 |
2007/10/17 | 320 | 320 | 316 | 319 | 25,000 |
2007/10/16 | 324 | 324 | 320 | 322 | 29,000 |
2007/10/15 | 321 | 326 | 321 | 326 | 16,000 |
2007/10/12 | 320 | 320 | 316 | 318 | 19,000 |
2007/10/11 | 325 | 327 | 320 | 321 | 18,000 |
2007/10/10 | 327 | 333 | 327 | 329 | 32,000 |
2007/10/09 | 327 | 329 | 327 | 327 | 7,000 |
2007/10/05 | 326 | 326 | 326 | 326 | 2,000 |
2007/10/04 | 323 | 326 | 323 | 326 | 9,000 |
2007/10/03 | 321 | 326 | 315 | 326 | 13,000 |
2007/10/02 | 316 | 320 | 315 | 320 | 8,000 |
2007/10/01 | 318 | 318 | 316 | 318 | 10,000 |
2007/09/28 | 314 | 316 | 312 | 313 | 21,000 |
2007/09/27 | 308 | 312 | 306 | 312 | 18,000 |
2007/09/26 | 305 | 307 | 305 | 307 | 7,000 |
2007/09/25 | 306 | 306 | 301 | 304 | 11,000 |
2007/09/21 | 310 | 310 | 306 | 306 | 11,000 |
2007/09/20 | 310 | 314 | 307 | 309 | 19,000 |
2007/09/19 | 308 | 309 | 306 | 306 | 6,000 |
2007/09/18 | 307 | 307 | 305 | 306 | 10,000 |
2007/09/14 | 310 | 311 | 306 | 307 | 20,000 |
2007/09/13 | 312 | 315 | 309 | 309 | 23,000 |
2007/09/12 | 317 | 317 | 313 | 313 | 6,000 |
2007/09/11 | 311 | 317 | 308 | 317 | 16,000 |
2007/09/10 | 310 | 310 | 305 | 309 | 30,000 |
2007/09/07 | 322 | 327 | 318 | 318 | 28,000 |
2007/09/06 | 327 | 327 | 322 | 323 | 4,000 |
2007/09/05 | 327 | 334 | 324 | 324 | 18,000 |
2007/09/04 | 323 | 326 | 322 | 324 | 9,000 |
2007/09/03 | 329 | 329 | 322 | 324 | 21,000 |
2007/08/31 | 325 | 330 | 325 | 330 | 10,000 |
2007/08/30 | 328 | 332 | 325 | 330 | 17,000 |
2007/08/29 | 330 | 330 | 320 | 326 | 41,000 |
2007/08/28 | 342 | 343 | 331 | 331 | 25,000 |
2007/08/27 | 322 | 337 | 322 | 337 | 51,000 |
2007/08/24 | 324 | 324 | 319 | 321 | 26,000 |
2007/08/23 | 311 | 322 | 311 | 322 | 35,000 |
2007/08/22 | 310 | 310 | 305 | 305 | 43,000 |
2007/08/21 | 322 | 322 | 308 | 309 | 83,000 |
2007/08/20 | 321 | 326 | 319 | 324 | 42,000 |
2007/08/17 | 319 | 319 | 301 | 316 | 94,000 |
2007/08/16 | 331 | 331 | 306 | 320 | 116,000 |
2007/08/15 | 340 | 340 | 328 | 340 | 82,000 |
2007/08/14 | 352 | 355 | 344 | 344 | 53,000 |
2007/08/13 | 352 | 361 | 351 | 351 | 38,000 |
2007/08/10 | 359 | 359 | 342 | 353 | 60,000 |
2007/08/09 | 362 | 367 | 360 | 363 | 52,000 |
2007/08/08 | 373 | 373 | 360 | 361 | 51,000 |
2007/08/07 | 367 | 375 | 367 | 371 | 23,000 |
2007/08/06 | 364 | 369 | 364 | 365 | 25,000 |
2007/08/03 | 378 | 378 | 369 | 369 | 38,000 |
2007/08/02 | 377 | 380 | 372 | 380 | 60,000 |
2007/08/01 | 390 | 392 | 375 | 380 | 68,000 |
2007/07/31 | 400 | 401 | 383 | 390 | 113,000 |
2007/07/30 | 385 | 399 | 383 | 399 | 59,000 |
2007/07/27 | 393 | 395 | 380 | 390 | 113,000 |
2007/07/26 | 403 | 406 | 390 | 398 | 160,000 |
2007/07/25 | 404 | 407 | 400 | 406 | 164,000 |
2007/07/24 | 417 | 417 | 404 | 407 | 218,000 |
2007/07/23 | 406 | 419 | 406 | 419 | 293,000 |
2007/07/20 | 409 | 410 | 404 | 404 | 114,000 |
2007/07/19 | 400 | 411 | 400 | 409 | 313,000 |
2007/07/18 | 403 | 404 | 397 | 401 | 92,000 |
2007/07/17 | 397 | 405 | 396 | 402 | 79,000 |
2007/07/13 | 405 | 407 | 391 | 399 | 190,000 |
2007/07/12 | 395 | 416 | 394 | 409 | 581,000 |
2007/07/11 | 387 | 395 | 385 | 395 | 80,000 |
2007/07/10 | 390 | 390 | 386 | 389 | 66,000 |
2007/07/09 | 381 | 397 | 380 | 389 | 222,000 |
2007/07/06 | 379 | 382 | 378 | 379 | 33,000 |
2007/07/05 | 378 | 384 | 378 | 378 | 20,000 |
2007/07/04 | 383 | 384 | 378 | 381 | 54,000 |
2007/07/03 | 380 | 388 | 378 | 386 | 144,000 |
2007/07/02 | 378 | 380 | 373 | 380 | 38,000 |
2007/06/29 | 380 | 380 | 371 | 378 | 102,000 |
2007/06/28 | 374 | 380 | 373 | 379 | 107,000 |
2007/06/27 | 370 | 372 | 369 | 371 | 36,000 |
2007/06/26 | 372 | 372 | 369 | 369 | 52,000 |
2007/06/25 | 371 | 373 | 370 | 371 | 44,000 |
2007/06/22 | 373 | 374 | 369 | 373 | 52,000 |
2007/06/21 | 373 | 375 | 372 | 373 | 37,000 |
2007/06/20 | 372 | 376 | 372 | 375 | 69,000 |
2007/06/19 | 375 | 376 | 371 | 374 | 49,000 |
2007/06/18 | 375 | 375 | 369 | 372 | 74,000 |
2007/06/15 | 375 | 379 | 370 | 376 | 73,000 |
2007/06/14 | 366 | 380 | 364 | 379 | 204,000 |
2007/06/13 | 363 | 365 | 359 | 361 | 15,000 |
2007/06/12 | 364 | 367 | 362 | 367 | 49,000 |
2007/06/11 | 367 | 367 | 359 | 364 | 70,000 |
2007/06/08 | 369 | 369 | 364 | 367 | 107,000 |
2007/06/07 | 358 | 370 | 355 | 369 | 233,000 |
2007/06/06 | 354 | 358 | 353 | 353 | 46,000 |
2007/06/05 | 351 | 352 | 350 | 350 | 22,000 |
2007/06/04 | 347 | 350 | 347 | 350 | 49,000 |
2007/06/01 | 349 | 349 | 345 | 347 | 24,000 |
2007/05/31 | 344 | 355 | 344 | 351 | 120,000 |
2007/05/30 | 343 | 344 | 340 | 343 | 4,000 |
2007/05/29 | 343 | 344 | 342 | 344 | 10,000 |
2007/05/28 | 346 | 346 | 343 | 345 | 15,000 |
2007/05/25 | 346 | 346 | 342 | 342 | 13,000 |
2007/05/24 | 343 | 346 | 343 | 346 | 11,000 |
2007/05/23 | 344 | 345 | 344 | 345 | 3,000 |
2007/05/22 | 345 | 345 | 342 | 342 | 7,000 |
2007/05/21 | 344 | 345 | 343 | 345 | 7,000 |
2007/05/18 | 350 | 350 | 340 | 340 | 46,000 |
2007/05/17 | 349 | 355 | 345 | 348 | 143,000 |
2007/05/16 | 350 | 350 | 349 | 350 | 25,000 |
2007/05/15 | 350 | 353 | 350 | 350 | 16,000 |
2007/05/14 | 350 | 354 | 350 | 350 | 5,000 |
2007/05/11 | 349 | 350 | 348 | 349 | 11,000 |
2007/05/10 | 349 | 352 | 349 | 352 | 46,000 |
2007/05/09 | 353 | 353 | 350 | 350 | 35,000 |
2007/05/08 | 353 | 355 | 350 | 353 | 44,000 |
2007/05/07 | 355 | 355 | 349 | 352 | 35,000 |
2007/05/02 | 351 | 355 | 350 | 355 | 38,000 |
2007/05/01 | 350 | 355 | 349 | 351 | 44,000 |
2007/04/27 | 351 | 353 | 347 | 351 | 63,000 |
2007/04/26 | 346 | 351 | 343 | 350 | 62,000 |
2007/04/25 | 343 | 353 | 343 | 343 | 101,000 |
2007/04/24 | 342 | 342 | 341 | 342 | 13,000 |
2007/04/23 | 340 | 343 | 340 | 342 | 12,000 |
2007/04/20 | 342 | 342 | 340 | 340 | 18,000 |
2007/04/19 | 339 | 345 | 339 | 340 | 41,000 |
2007/04/18 | 330 | 338 | 330 | 338 | 16,000 |
2007/04/17 | 328 | 333 | 328 | 331 | 17,000 |
2007/04/16 | 334 | 335 | 325 | 325 | 30,000 |
2007/04/13 | 328 | 328 | 324 | 324 | 36,000 |
2007/04/12 | 330 | 330 | 327 | 327 | 26,000 |
2007/04/11 | 333 | 334 | 330 | 331 | 21,000 |
2007/04/10 | 342 | 342 | 326 | 334 | 90,000 |
2007/04/09 | 345 | 345 | 344 | 344 | 20,000 |
2007/04/06 | 347 | 347 | 345 | 345 | 26,000 |
2007/04/05 | 347 | 348 | 347 | 347 | 16,000 |
2007/04/04 | 345 | 347 | 345 | 346 | 12,000 |
2007/04/03 | 348 | 349 | 347 | 347 | 32,000 |
2007/04/02 | 348 | 350 | 347 | 347 | 31,000 |
2007/03/30 | 345 | 348 | 345 | 347 | 22,000 |
2007/03/29 | 351 | 351 | 348 | 348 | 19,000 |
2007/03/28 | 353 | 354 | 351 | 351 | 11,000 |
2007/03/27 | 356 | 356 | 351 | 351 | 24,000 |
2007/03/26 | 359 | 362 | 353 | 362 | 179,000 |
2007/03/23 | 353 | 355 | 353 | 354 | 48,000 |
2007/03/22 | 353 | 356 | 353 | 353 | 67,000 |
2007/03/20 | 351 | 352 | 350 | 351 | 33,000 |
2007/03/19 | 349 | 350 | 343 | 350 | 68,000 |
2007/03/16 | 352 | 352 | 348 | 350 | 35,000 |
2007/03/15 | 349 | 353 | 348 | 348 | 14,000 |
2007/03/14 | 355 | 355 | 345 | 348 | 37,000 |
2007/03/13 | 358 | 359 | 356 | 357 | 17,000 |
2007/03/12 | 355 | 360 | 354 | 356 | 61,000 |
2007/03/09 | 353 | 355 | 351 | 355 | 44,000 |
2007/03/08 | 354 | 354 | 350 | 350 | 24,000 |
2007/03/07 | 355 | 355 | 350 | 351 | 52,000 |
2007/03/06 | 336 | 350 | 336 | 350 | 23,000 |
2007/03/05 | 346 | 346 | 338 | 340 | 78,000 |
2007/03/02 | 353 | 353 | 345 | 351 | 41,000 |
2007/03/01 | 359 | 359 | 353 | 353 | 57,000 |
2007/02/28 | 340 | 350 | 335 | 350 | 150,000 |
2007/02/27 | 358 | 361 | 357 | 361 | 108,000 |
2007/02/26 | 354 | 363 | 352 | 361 | 171,000 |
2007/02/23 | 347 | 354 | 347 | 353 | 41,000 |
2007/02/22 | 347 | 350 | 344 | 344 | 43,000 |
2007/02/21 | 348 | 352 | 345 | 349 | 65,000 |
2007/02/20 | 352 | 352 | 342 | 344 | 83,000 |
2007/02/19 | 354 | 359 | 350 | 351 | 110,000 |
2007/02/16 | 348 | 351 | 344 | 351 | 90,000 |
2007/02/15 | 340 | 351 | 340 | 350 | 196,000 |
2007/02/14 | 338 | 338 | 336 | 338 | 37,000 |
2007/02/13 | 337 | 339 | 335 | 338 | 45,000 |
2007/02/09 | 335 | 336 | 324 | 335 | 53,000 |
2007/02/08 | 341 | 341 | 335 | 337 | 82,000 |
2007/02/07 | 333 | 345 | 332 | 340 | 161,000 |
2007/02/06 | 319 | 334 | 319 | 331 | 181,000 |
2007/02/05 | 317 | 318 | 315 | 317 | 29,000 |
2007/02/02 | 318 | 318 | 317 | 318 | 28,000 |
2007/02/01 | 318 | 319 | 315 | 319 | 33,000 |
2007/01/31 | 314 | 317 | 314 | 317 | 21,000 |
2007/01/30 | 314 | 314 | 314 | 314 | 14,000 |
2007/01/29 | 314 | 315 | 313 | 315 | 23,000 |
2007/01/26 | 313 | 316 | 313 | 314 | 22,000 |
2007/01/25 | 315 | 317 | 314 | 317 | 32,000 |
2007/01/24 | 320 | 320 | 310 | 314 | 88,000 |
2007/01/23 | 318 | 319 | 317 | 317 | 31,000 |
2007/01/22 | 319 | 322 | 317 | 317 | 50,000 |
2007/01/19 | 319 | 319 | 316 | 318 | 14,000 |
2007/01/18 | 317 | 319 | 317 | 319 | 19,000 |
2007/01/17 | 318 | 318 | 316 | 318 | 14,000 |
2007/01/16 | 320 | 320 | 315 | 320 | 15,000 |
2007/01/15 | 319 | 320 | 319 | 320 | 12,000 |
2007/01/12 | 319 | 319 | 318 | 319 | 30,000 |
2007/01/11 | 320 | 320 | 318 | 319 | 19,000 |
2007/01/10 | 317 | 318 | 316 | 318 | 8,000 |
2007/01/09 | 317 | 318 | 315 | 316 | 19,000 |
2007/01/05 | 321 | 321 | 318 | 318 | 24,000 |
2007/01/04 | 319 | 323 | 319 | 323 | 13,000 |