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 |
|---|---|---|---|---|---|
| 2008/12/30 | 330 | 335 | 330 | 335 | 10,000 |
| 2008/12/29 | 342 | 342 | 336 | 336 | 11,000 |
| 2008/12/26 | 350 | 354 | 345 | 345 | 12,000 |
| 2008/12/25 | 345 | 346 | 343 | 345 | 13,000 |
| 2008/12/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/12/22 | 364 | 364 | 360 | 360 | 10,000 |
| 2008/12/19 | 360 | 364 | 360 | 364 | 9,000 |
| 2008/12/18 | 372 | 372 | 367 | 368 | 11,000 |
| 2008/12/17 | 370 | 373 | 365 | 373 | 18,000 |
| 2008/12/16 | 369 | 370 | 366 | 370 | 25,000 |
| 2008/12/15 | 370 | 375 | 370 | 370 | 22,000 |
| 2008/12/12 | 358 | 371 | 358 | 369 | 35,000 |
| 2008/12/11 | 374 | 374 | 362 | 363 | 14,000 |
| 2008/12/10 | 374 | 375 | 370 | 375 | 15,000 |
| 2008/12/09 | 362 | 367 | 362 | 367 | 11,000 |
| 2008/12/08 | 361 | 370 | 361 | 370 | 13,000 |
| 2008/12/05 | 361 | 370 | 361 | 366 | 50,000 |
| 2008/12/04 | 355 | 361 | 355 | 360 | 47,000 |
| 2008/12/03 | 350 | 364 | 350 | 364 | 27,000 |
| 2008/12/02 | 365 | 366 | 343 | 343 | 90,000 |
| 2008/12/01 | 360 | 380 | 360 | 361 | 49,000 |
| 2008/11/28 | 345 | 355 | 345 | 351 | 40,000 |
| 2008/11/27 | 338 | 351 | 338 | 345 | 33,000 |
| 2008/11/26 | 325 | 334 | 325 | 329 | 26,000 |
| 2008/11/25 | 323 | 324 | 320 | 324 | 8,000 |
| 2008/11/21 | 304 | 320 | 304 | 313 | 18,000 |
| 2008/11/20 | 310 | 315 | 306 | 309 | 37,000 |
| 2008/11/19 | 307 | 310 | 305 | 306 | 34,000 |
| 2008/11/18 | 306 | 307 | 303 | 304 | 34,000 |
| 2008/11/17 | 301 | 310 | 301 | 306 | 20,000 |
| 2008/11/14 | 293 | 298 | 293 | 296 | 19,000 |
| 2008/11/13 | 290 | 293 | 290 | 291 | 16,000 |
| 2008/11/12 | 291 | 293 | 290 | 291 | 34,000 |
| 2008/11/11 | 289 | 295 | 287 | 293 | 29,000 |
| 2008/11/10 | 295 | 295 | 285 | 286 | 63,000 |
| 2008/11/07 | 288 | 288 | 284 | 285 | 34,000 |
| 2008/11/06 | 296 | 296 | 287 | 288 | 58,000 |
| 2008/11/05 | 298 | 300 | 295 | 296 | 59,000 |
| 2008/11/04 | 303 | 303 | 293 | 295 | 78,000 |
| 2008/10/31 | 298 | 303 | 295 | 298 | 74,000 |
| 2008/10/30 | 297 | 300 | 296 | 300 | 102,000 |
| 2008/10/29 | 309 | 311 | 298 | 300 | 65,000 |
| 2008/10/28 | 287 | 300 | 287 | 300 | 21,000 |
| 2008/10/27 | 295 | 300 | 295 | 297 | 20,000 |
| 2008/10/24 | 319 | 319 | 305 | 310 | 19,000 |
| 2008/10/23 | 315 | 315 | 311 | 315 | 5,000 |
| 2008/10/22 | 315 | 316 | 315 | 315 | 10,000 |
| 2008/10/21 | 320 | 320 | 320 | 320 | 16,000 |
| 2008/10/20 | 310 | 320 | 310 | 310 | 17,000 |
| 2008/10/17 | 311 | 320 | 311 | 316 | 10,000 |
| 2008/10/16 | 311 | 324 | 306 | 306 | 28,000 |
| 2008/10/15 | 324 | 330 | 321 | 326 | 21,000 |
| 2008/10/14 | 318 | 327 | 318 | 324 | 14,000 |
| 2008/10/10 | 295 | 297 | 280 | 288 | 11,000 |
| 2008/10/09 | 286 | 302 | 286 | 302 | 31,000 |
| 2008/10/08 | 282 | 296 | 282 | 296 | 45,000 |
| 2008/10/07 | 298 | 298 | 280 | 292 | 104,000 |
| 2008/10/06 | 320 | 320 | 295 | 305 | 82,000 |
| 2008/10/03 | 346 | 352 | 327 | 335 | 30,000 |
| 2008/10/02 | 365 | 365 | 338 | 352 | 46,000 |
| 2008/10/01 | 369 | 369 | 360 | 362 | 14,000 |
| 2008/09/30 | 352 | 365 | 350 | 365 | 17,000 |
| 2008/09/29 | 366 | 366 | 361 | 366 | 11,000 |
| 2008/09/26 | 366 | 366 | 366 | 366 | 2,000 |
| 2008/09/25 | 366 | 367 | 366 | 366 | 11,000 |
| 2008/09/24 | 368 | 371 | 368 | 371 | 5,000 |
| 2008/09/22 | 369 | 369 | 363 | 363 | 14,000 |
| 2008/09/19 | 369 | 369 | 363 | 369 | 13,000 |
| 2008/09/18 | 370 | 375 | 363 | 368 | 15,000 |
| 2008/09/17 | 379 | 379 | 370 | 374 | 7,000 |
| 2008/09/16 | 355 | 380 | 350 | 370 | 31,000 |
| 2008/09/12 | 375 | 380 | 369 | 380 | 12,000 |
| 2008/09/11 | 376 | 379 | 374 | 375 | 11,000 |
| 2008/09/10 | 377 | 382 | 377 | 380 | 23,000 |
| 2008/09/09 | 379 | 382 | 379 | 382 | 22,000 |
| 2008/09/08 | 380 | 387 | 380 | 383 | 14,000 |
| 2008/09/05 | 375 | 378 | 374 | 375 | 70,000 |
| 2008/09/04 | 369 | 375 | 369 | 375 | 14,000 |
| 2008/09/03 | 378 | 379 | 373 | 373 | 30,000 |
| 2008/09/02 | 372 | 380 | 370 | 373 | 36,000 |
| 2008/09/01 | 383 | 384 | 377 | 382 | 16,000 |
| 2008/08/29 | 354 | 385 | 346 | 384 | 76,000 |
| 2008/08/28 | 353 | 359 | 349 | 357 | 62,000 |
| 2008/08/27 | 372 | 372 | 358 | 358 | 73,000 |
| 2008/08/26 | 384 | 384 | 370 | 373 | 28,000 |
| 2008/08/25 | 387 | 388 | 382 | 385 | 19,000 |
| 2008/08/22 | 386 | 386 | 372 | 382 | 38,000 |
| 2008/08/21 | 394 | 395 | 387 | 391 | 19,000 |
| 2008/08/20 | 396 | 397 | 394 | 394 | 12,000 |
| 2008/08/19 | 399 | 401 | 398 | 398 | 21,000 |
| 2008/08/18 | 395 | 403 | 371 | 400 | 85,000 |
| 2008/08/15 | 396 | 397 | 395 | 397 | 19,000 |
| 2008/08/14 | 397 | 397 | 392 | 395 | 12,000 |
| 2008/08/13 | 400 | 402 | 390 | 400 | 51,000 |
| 2008/08/12 | 411 | 411 | 405 | 405 | 30,000 |
| 2008/08/11 | 414 | 414 | 410 | 412 | 18,000 |
| 2008/08/08 | 416 | 416 | 414 | 415 | 25,000 |
| 2008/08/07 | 419 | 420 | 416 | 417 | 22,000 |
| 2008/08/06 | 413 | 416 | 413 | 416 | 36,000 |
| 2008/08/05 | 413 | 413 | 409 | 411 | 26,000 |
| 2008/08/04 | 413 | 415 | 410 | 411 | 45,000 |
| 2008/08/01 | 419 | 419 | 408 | 412 | 34,000 |
| 2008/07/31 | 419 | 420 | 412 | 414 | 31,000 |
| 2008/07/30 | 419 | 419 | 415 | 418 | 22,000 |
| 2008/07/29 | 419 | 419 | 410 | 418 | 17,000 |
| 2008/07/28 | 418 | 420 | 418 | 419 | 24,000 |
| 2008/07/25 | 423 | 423 | 418 | 418 | 25,000 |
| 2008/07/24 | 420 | 423 | 416 | 423 | 48,000 |
| 2008/07/23 | 414 | 420 | 414 | 420 | 28,000 |
| 2008/07/22 | 422 | 422 | 412 | 414 | 51,000 |
| 2008/07/18 | 416 | 422 | 414 | 419 | 27,000 |
| 2008/07/17 | 408 | 415 | 408 | 412 | 30,000 |
| 2008/07/16 | 412 | 414 | 400 | 413 | 69,000 |
| 2008/07/15 | 423 | 423 | 411 | 412 | 53,000 |
| 2008/07/14 | 427 | 427 | 423 | 424 | 24,000 |
| 2008/07/11 | 434 | 434 | 427 | 427 | 23,000 |
| 2008/07/10 | 430 | 430 | 422 | 430 | 68,000 |
| 2008/07/09 | 432 | 436 | 431 | 431 | 42,000 |
| 2008/07/08 | 435 | 435 | 427 | 432 | 28,000 |
| 2008/07/07 | 433 | 439 | 433 | 435 | 48,000 |
| 2008/07/04 | 432 | 433 | 428 | 431 | 51,000 |
| 2008/07/03 | 439 | 440 | 427 | 427 | 100,000 |
| 2008/07/02 | 457 | 459 | 437 | 442 | 93,000 |
| 2008/07/01 | 440 | 459 | 440 | 454 | 156,000 |
| 2008/06/30 | 441 | 441 | 423 | 436 | 71,000 |
| 2008/06/27 | 432 | 444 | 430 | 441 | 68,000 |
| 2008/06/26 | 427 | 444 | 424 | 442 | 79,000 |
| 2008/06/25 | 420 | 427 | 420 | 427 | 59,000 |
| 2008/06/24 | 425 | 425 | 421 | 422 | 15,000 |
| 2008/06/23 | 422 | 424 | 419 | 424 | 20,000 |
| 2008/06/20 | 420 | 430 | 416 | 427 | 83,000 |
| 2008/06/19 | 430 | 432 | 415 | 425 | 94,000 |
| 2008/06/18 | 441 | 443 | 434 | 434 | 91,000 |
| 2008/06/17 | 450 | 454 | 437 | 443 | 136,000 |
| 2008/06/16 | 445 | 462 | 445 | 453 | 205,000 |
| 2008/06/13 | 450 | 452 | 438 | 450 | 326,000 |
| 2008/06/12 | 405 | 448 | 405 | 445 | 389,000 |
| 2008/06/11 | 402 | 417 | 402 | 410 | 146,000 |
| 2008/06/10 | 402 | 404 | 399 | 400 | 23,000 |
| 2008/06/09 | 398 | 406 | 398 | 401 | 36,000 |
| 2008/06/06 | 412 | 415 | 405 | 405 | 69,000 |
| 2008/06/05 | 415 | 415 | 405 | 410 | 108,000 |
| 2008/06/04 | 402 | 420 | 402 | 413 | 241,000 |
| 2008/06/03 | 404 | 404 | 401 | 401 | 29,000 |
| 2008/06/02 | 400 | 408 | 400 | 405 | 64,000 |
| 2008/05/30 | 396 | 400 | 396 | 399 | 52,000 |
| 2008/05/29 | 398 | 399 | 393 | 398 | 54,000 |
| 2008/05/28 | 397 | 399 | 395 | 397 | 56,000 |
| 2008/05/27 | 396 | 397 | 394 | 394 | 15,000 |
| 2008/05/26 | 393 | 395 | 391 | 393 | 30,000 |
| 2008/05/23 | 398 | 398 | 392 | 394 | 32,000 |
| 2008/05/22 | 391 | 394 | 390 | 394 | 23,000 |
| 2008/05/21 | 396 | 399 | 392 | 394 | 43,000 |
| 2008/05/20 | 410 | 410 | 394 | 400 | 128,000 |
| 2008/05/19 | 398 | 409 | 391 | 406 | 380,000 |
| 2008/05/16 | 377 | 380 | 372 | 374 | 36,000 |
| 2008/05/15 | 373 | 378 | 373 | 377 | 21,000 |
| 2008/05/14 | 377 | 377 | 373 | 375 | 27,000 |
| 2008/05/13 | 375 | 377 | 373 | 377 | 24,000 |
| 2008/05/12 | 374 | 378 | 374 | 376 | 9,000 |
| 2008/05/09 | 375 | 377 | 375 | 375 | 44,000 |
| 2008/05/08 | 377 | 379 | 376 | 377 | 14,000 |
| 2008/05/07 | 375 | 378 | 375 | 376 | 31,000 |
| 2008/05/02 | 380 | 380 | 378 | 378 | 30,000 |
| 2008/05/01 | 378 | 378 | 377 | 377 | 17,000 |
| 2008/04/30 | 375 | 379 | 375 | 376 | 12,000 |
| 2008/04/28 | 373 | 376 | 373 | 376 | 5,000 |
| 2008/04/25 | 381 | 383 | 373 | 376 | 20,000 |
| 2008/04/24 | 385 | 388 | 365 | 385 | 103,000 |
| 2008/04/23 | 382 | 390 | 382 | 390 | 25,000 |
| 2008/04/22 | 383 | 392 | 376 | 390 | 41,000 |
| 2008/04/21 | 384 | 388 | 382 | 388 | 38,000 |
| 2008/04/18 | 379 | 380 | 379 | 380 | 8,000 |
| 2008/04/17 | 380 | 380 | 376 | 378 | 16,000 |
| 2008/04/16 | 378 | 379 | 371 | 379 | 20,000 |
| 2008/04/15 | 378 | 380 | 377 | 377 | 5,000 |
| 2008/04/14 | 377 | 379 | 375 | 378 | 31,000 |
| 2008/04/11 | 376 | 386 | 376 | 385 | 26,000 |
| 2008/04/10 | 375 | 376 | 375 | 375 | 9,000 |
| 2008/04/09 | 381 | 381 | 376 | 377 | 34,000 |
| 2008/04/08 | 380 | 389 | 380 | 384 | 38,000 |
| 2008/04/07 | 381 | 382 | 380 | 382 | 8,000 |
| 2008/04/04 | 385 | 385 | 380 | 383 | 8,000 |
| 2008/04/03 | 381 | 385 | 381 | 385 | 18,000 |
| 2008/04/02 | 378 | 385 | 378 | 383 | 43,000 |
| 2008/04/01 | 375 | 380 | 375 | 376 | 25,000 |
| 2008/03/31 | 375 | 375 | 371 | 374 | 5,000 |
| 2008/03/28 | 376 | 379 | 370 | 370 | 19,000 |
| 2008/03/27 | 378 | 379 | 373 | 373 | 16,000 |
| 2008/03/26 | 383 | 383 | 378 | 378 | 9,000 |
| 2008/03/25 | 387 | 394 | 378 | 390 | 55,000 |
| 2008/03/24 | 372 | 383 | 370 | 383 | 12,000 |
| 2008/03/21 | 359 | 359 | 359 | 359 | 2,000 |
| 2008/03/19 | 372 | 377 | 356 | 356 | 30,000 |
| 2008/03/18 | 358 | 362 | 358 | 362 | 26,000 |
| 2008/03/17 | 360 | 363 | 356 | 360 | 55,000 |
| 2008/03/14 | 381 | 382 | 371 | 375 | 71,000 |
| 2008/03/13 | 391 | 394 | 382 | 383 | 75,000 |
| 2008/03/12 | 395 | 400 | 387 | 389 | 42,000 |
| 2008/03/11 | 394 | 394 | 389 | 391 | 70,000 |
| 2008/03/10 | 396 | 398 | 392 | 394 | 78,000 |
| 2008/03/07 | 400 | 400 | 397 | 397 | 37,000 |
| 2008/03/06 | 398 | 404 | 398 | 401 | 30,000 |
| 2008/03/05 | 396 | 400 | 396 | 397 | 43,000 |
| 2008/03/04 | 399 | 402 | 396 | 398 | 61,000 |
| 2008/03/03 | 401 | 402 | 392 | 398 | 48,000 |
| 2008/02/29 | 401 | 410 | 398 | 410 | 92,000 |
| 2008/02/28 | 398 | 401 | 396 | 401 | 40,000 |
| 2008/02/27 | 398 | 400 | 397 | 398 | 46,000 |
| 2008/02/26 | 398 | 402 | 395 | 399 | 60,000 |
| 2008/02/25 | 397 | 398 | 391 | 396 | 51,000 |
| 2008/02/22 | 396 | 397 | 394 | 396 | 37,000 |
| 2008/02/21 | 390 | 400 | 390 | 397 | 67,000 |
| 2008/02/20 | 403 | 403 | 388 | 394 | 97,000 |
| 2008/02/19 | 404 | 409 | 402 | 403 | 65,000 |
| 2008/02/18 | 409 | 410 | 401 | 404 | 134,000 |
| 2008/02/15 | 385 | 415 | 385 | 410 | 400,000 |
| 2008/02/14 | 385 | 388 | 381 | 385 | 50,000 |
| 2008/02/13 | 387 | 390 | 381 | 381 | 83,000 |
| 2008/02/12 | 390 | 397 | 383 | 383 | 218,000 |
| 2008/02/08 | 372 | 389 | 372 | 383 | 204,000 |
| 2008/02/07 | 370 | 391 | 365 | 371 | 168,000 |
| 2008/02/06 | 340 | 377 | 340 | 370 | 226,000 |
| 2008/02/05 | 339 | 344 | 339 | 344 | 14,000 |
| 2008/02/04 | 342 | 342 | 336 | 340 | 29,000 |
| 2008/02/01 | 335 | 339 | 335 | 338 | 15,000 |
| 2008/01/31 | 328 | 338 | 328 | 333 | 26,000 |
| 2008/01/30 | 338 | 338 | 329 | 333 | 54,000 |
| 2008/01/29 | 341 | 342 | 337 | 338 | 16,000 |
| 2008/01/28 | 337 | 342 | 332 | 335 | 50,000 |
| 2008/01/25 | 337 | 354 | 335 | 347 | 114,000 |
| 2008/01/24 | 323 | 338 | 317 | 337 | 110,000 |
| 2008/01/23 | 337 | 343 | 325 | 325 | 277,000 |
| 2008/01/22 | 351 | 369 | 333 | 342 | 737,000 |
| 2008/01/21 | 376 | 376 | 376 | 376 | 122,000 |
| 2008/01/18 | 280 | 297 | 276 | 296 | 37,000 |
| 2008/01/17 | 267 | 283 | 267 | 283 | 27,000 |
| 2008/01/16 | 279 | 280 | 264 | 264 | 78,000 |
| 2008/01/15 | 293 | 295 | 283 | 284 | 74,000 |
| 2008/01/11 | 303 | 309 | 286 | 295 | 118,000 |
| 2008/01/10 | 312 | 312 | 300 | 303 | 44,000 |
| 2008/01/09 | 307 | 312 | 306 | 312 | 27,000 |
| 2008/01/08 | 315 | 315 | 311 | 311 | 21,000 |
| 2008/01/07 | 321 | 321 | 315 | 318 | 17,000 |
| 2008/01/04 | 324 | 324 | 320 | 321 | 16,000 |