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 |
|---|---|---|---|---|---|
| 2010/12/30 | 358 | 361 | 358 | 361 | 7,000 |
| 2010/12/29 | 358 | 362 | 358 | 362 | 10,000 |
| 2010/12/28 | 358 | 358 | 356 | 357 | 8,000 |
| 2010/12/27 | 358 | 363 | 358 | 358 | 32,000 |
| 2010/12/24 | 361 | 364 | 361 | 363 | 8,000 |
| 2010/12/22 | 361 | 363 | 361 | 361 | 22,000 |
| 2010/12/21 | 362 | 365 | 361 | 362 | 17,000 |
| 2010/12/20 | 366 | 372 | 360 | 360 | 35,000 |
| 2010/12/17 | 364 | 365 | 363 | 363 | 5,000 |
| 2010/12/16 | 365 | 366 | 361 | 364 | 11,000 |
| 2010/12/15 | 372 | 372 | 367 | 368 | 25,000 |
| 2010/12/14 | 370 | 372 | 368 | 372 | 22,000 |
| 2010/12/13 | 362 | 370 | 362 | 368 | 22,000 |
| 2010/12/10 | 356 | 366 | 355 | 361 | 37,000 |
| 2010/12/09 | 347 | 355 | 347 | 350 | 43,000 |
| 2010/12/08 | 342 | 346 | 341 | 344 | 16,000 |
| 2010/12/07 | 346 | 346 | 340 | 341 | 23,000 |
| 2010/12/06 | 346 | 346 | 341 | 344 | 8,000 |
| 2010/12/03 | 347 | 347 | 333 | 347 | 26,000 |
| 2010/12/02 | 350 | 350 | 345 | 345 | 16,000 |
| 2010/12/01 | 349 | 350 | 347 | 350 | 6,000 |
| 2010/11/30 | 349 | 350 | 346 | 349 | 4,000 |
| 2010/11/29 | 344 | 348 | 344 | 346 | 6,000 |
| 2010/11/26 | 351 | 351 | 345 | 348 | 11,000 |
| 2010/11/25 | 354 | 354 | 351 | 351 | 6,000 |
| 2010/11/24 | 351 | 351 | 349 | 349 | 6,000 |
| 2010/11/22 | 356 | 356 | 351 | 353 | 11,000 |
| 2010/11/19 | 353 | 355 | 353 | 355 | 5,000 |
| 2010/11/18 | 350 | 350 | 346 | 349 | 26,000 |
| 2010/11/17 | 352 | 352 | 350 | 350 | 4,000 |
| 2010/11/16 | 349 | 355 | 349 | 355 | 16,000 |
| 2010/11/15 | 348 | 350 | 347 | 348 | 11,000 |
| 2010/11/12 | 341 | 345 | 341 | 343 | 14,000 |
| 2010/11/11 | 336 | 345 | 336 | 345 | 36,000 |
| 2010/11/10 | 335 | 337 | 335 | 335 | 11,000 |
| 2010/11/09 | 335 | 337 | 335 | 337 | 9,000 |
| 2010/11/08 | 345 | 345 | 331 | 335 | 23,000 |
| 2010/11/05 | 346 | 348 | 343 | 346 | 13,000 |
| 2010/11/04 | 349 | 350 | 343 | 346 | 14,000 |
| 2010/11/02 | 355 | 355 | 351 | 351 | 10,000 |
| 2010/11/01 | 362 | 362 | 357 | 357 | 10,000 |
| 2010/10/29 | 358 | 360 | 358 | 360 | 2,000 |
| 2010/10/28 | 360 | 360 | 355 | 359 | 9,000 |
| 2010/10/27 | 0 | 0 | 0 | 363 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 363 | 0 |
| 2010/10/25 | 363 | 368 | 360 | 363 | 18,000 |
| 2010/10/22 | 368 | 368 | 365 | 365 | 12,000 |
| 2010/10/21 | 374 | 374 | 369 | 369 | 5,000 |
| 2010/10/20 | 375 | 375 | 374 | 374 | 5,000 |
| 2010/10/19 | 371 | 374 | 371 | 374 | 4,000 |
| 2010/10/18 | 369 | 369 | 366 | 366 | 4,000 |
| 2010/10/15 | 365 | 365 | 362 | 362 | 7,000 |
| 2010/10/14 | 367 | 367 | 366 | 366 | 7,000 |
| 2010/10/13 | 359 | 363 | 359 | 363 | 9,000 |
| 2010/10/12 | 359 | 360 | 357 | 359 | 6,000 |
| 2010/10/08 | 362 | 363 | 360 | 360 | 6,000 |
| 2010/10/07 | 364 | 365 | 363 | 363 | 10,000 |
| 2010/10/06 | 360 | 363 | 360 | 363 | 12,000 |
| 2010/10/05 | 359 | 359 | 354 | 355 | 3,000 |
| 2010/10/04 | 0 | 0 | 0 | 358 | 0 |
| 2010/10/01 | 360 | 363 | 358 | 358 | 11,000 |
| 2010/09/30 | 360 | 360 | 350 | 354 | 27,000 |
| 2010/09/29 | 368 | 368 | 362 | 364 | 17,000 |
| 2010/09/28 | 370 | 374 | 370 | 373 | 6,000 |
| 2010/09/27 | 373 | 378 | 373 | 378 | 4,000 |
| 2010/09/24 | 374 | 376 | 374 | 376 | 10,000 |
| 2010/09/22 | 381 | 381 | 376 | 376 | 9,000 |
| 2010/09/21 | 380 | 386 | 380 | 381 | 13,000 |
| 2010/09/17 | 377 | 381 | 377 | 380 | 16,000 |
| 2010/09/16 | 379 | 381 | 374 | 381 | 54,000 |
| 2010/09/15 | 382 | 389 | 381 | 381 | 15,000 |
| 2010/09/14 | 382 | 388 | 382 | 382 | 4,000 |
| 2010/09/13 | 390 | 390 | 385 | 385 | 3,000 |
| 2010/09/10 | 390 | 390 | 385 | 387 | 4,000 |
| 2010/09/09 | 385 | 390 | 385 | 390 | 14,000 |
| 2010/09/08 | 386 | 386 | 376 | 377 | 13,000 |
| 2010/09/07 | 387 | 387 | 381 | 386 | 6,000 |
| 2010/09/06 | 392 | 392 | 386 | 390 | 9,000 |
| 2010/09/03 | 0 | 0 | 0 | 394 | 0 |
| 2010/09/02 | 395 | 395 | 394 | 394 | 2,000 |
| 2010/09/01 | 394 | 394 | 390 | 394 | 19,000 |
| 2010/08/31 | 396 | 396 | 390 | 390 | 15,000 |
| 2010/08/30 | 400 | 400 | 399 | 400 | 12,000 |
| 2010/08/27 | 398 | 399 | 398 | 399 | 3,000 |
| 2010/08/26 | 396 | 396 | 394 | 396 | 14,000 |
| 2010/08/25 | 395 | 397 | 394 | 395 | 11,000 |
| 2010/08/24 | 399 | 399 | 395 | 398 | 8,000 |
| 2010/08/23 | 394 | 402 | 394 | 398 | 4,000 |
| 2010/08/20 | 396 | 396 | 394 | 394 | 5,000 |
| 2010/08/19 | 397 | 398 | 396 | 396 | 16,000 |
| 2010/08/18 | 399 | 400 | 396 | 396 | 14,000 |
| 2010/08/17 | 400 | 403 | 395 | 400 | 31,000 |
| 2010/08/16 | 399 | 399 | 399 | 399 | 3,000 |
| 2010/08/13 | 398 | 398 | 397 | 398 | 7,000 |
| 2010/08/12 | 392 | 398 | 391 | 398 | 9,000 |
| 2010/08/11 | 400 | 400 | 400 | 400 | 4,000 |
| 2010/08/10 | 401 | 406 | 401 | 405 | 3,000 |
| 2010/08/09 | 407 | 407 | 407 | 407 | 3,000 |
| 2010/08/06 | 402 | 408 | 401 | 408 | 12,000 |
| 2010/08/05 | 409 | 409 | 404 | 404 | 11,000 |
| 2010/08/04 | 414 | 414 | 406 | 406 | 18,000 |
| 2010/08/03 | 412 | 413 | 411 | 412 | 11,000 |
| 2010/08/02 | 412 | 412 | 412 | 412 | 4,000 |
| 2010/07/30 | 411 | 411 | 410 | 410 | 6,000 |
| 2010/07/29 | 415 | 417 | 412 | 413 | 8,000 |
| 2010/07/28 | 415 | 416 | 415 | 416 | 7,000 |
| 2010/07/27 | 415 | 423 | 415 | 416 | 7,000 |
| 2010/07/26 | 418 | 420 | 418 | 420 | 2,000 |
| 2010/07/23 | 424 | 428 | 418 | 418 | 17,000 |
| 2010/07/22 | 416 | 416 | 413 | 416 | 12,000 |
| 2010/07/21 | 416 | 419 | 416 | 419 | 14,000 |
| 2010/07/20 | 413 | 414 | 412 | 414 | 11,000 |
| 2010/07/16 | 411 | 411 | 409 | 411 | 5,000 |
| 2010/07/15 | 411 | 412 | 410 | 410 | 8,000 |
| 2010/07/14 | 412 | 412 | 410 | 411 | 3,000 |
| 2010/07/13 | 412 | 412 | 408 | 411 | 11,000 |
| 2010/07/12 | 413 | 413 | 413 | 413 | 6,000 |
| 2010/07/09 | 422 | 422 | 415 | 416 | 14,000 |
| 2010/07/08 | 420 | 420 | 418 | 418 | 12,000 |
| 2010/07/07 | 419 | 419 | 419 | 419 | 2,000 |
| 2010/07/06 | 418 | 418 | 416 | 418 | 5,000 |
| 2010/07/05 | 415 | 422 | 415 | 422 | 8,000 |
| 2010/07/02 | 420 | 424 | 418 | 418 | 9,000 |
| 2010/07/01 | 423 | 423 | 418 | 418 | 8,000 |
| 2010/06/30 | 422 | 424 | 422 | 424 | 11,000 |
| 2010/06/29 | 430 | 430 | 423 | 430 | 16,000 |
| 2010/06/28 | 428 | 428 | 423 | 423 | 14,000 |
| 2010/06/25 | 430 | 430 | 428 | 428 | 7,000 |
| 2010/06/24 | 434 | 434 | 432 | 432 | 2,000 |
| 2010/06/23 | 433 | 433 | 430 | 431 | 6,000 |
| 2010/06/22 | 439 | 439 | 435 | 435 | 5,000 |
| 2010/06/21 | 437 | 438 | 437 | 438 | 6,000 |
| 2010/06/18 | 433 | 433 | 432 | 432 | 5,000 |
| 2010/06/17 | 437 | 438 | 437 | 437 | 3,000 |
| 2010/06/16 | 436 | 436 | 434 | 434 | 4,000 |
| 2010/06/15 | 431 | 431 | 431 | 431 | 1,000 |
| 2010/06/14 | 429 | 433 | 429 | 433 | 4,000 |
| 2010/06/11 | 432 | 432 | 425 | 425 | 16,000 |
| 2010/06/10 | 429 | 431 | 429 | 431 | 5,000 |
| 2010/06/09 | 425 | 427 | 425 | 427 | 3,000 |
| 2010/06/08 | 422 | 431 | 422 | 431 | 8,000 |
| 2010/06/07 | 428 | 428 | 424 | 424 | 10,000 |
| 2010/06/04 | 430 | 433 | 430 | 432 | 5,000 |
| 2010/06/03 | 424 | 431 | 424 | 431 | 5,000 |
| 2010/06/02 | 424 | 424 | 423 | 423 | 2,000 |
| 2010/06/01 | 425 | 425 | 420 | 420 | 11,000 |
| 2010/05/31 | 421 | 427 | 421 | 422 | 19,000 |
| 2010/05/28 | 434 | 435 | 427 | 427 | 26,000 |
| 2010/05/27 | 433 | 438 | 431 | 434 | 28,000 |
| 2010/05/26 | 436 | 440 | 434 | 436 | 28,000 |
| 2010/05/25 | 443 | 444 | 434 | 434 | 23,000 |
| 2010/05/24 | 442 | 444 | 439 | 443 | 18,000 |
| 2010/05/21 | 449 | 449 | 437 | 442 | 41,000 |
| 2010/05/20 | 446 | 451 | 446 | 447 | 18,000 |
| 2010/05/19 | 445 | 448 | 445 | 447 | 15,000 |
| 2010/05/18 | 454 | 456 | 445 | 450 | 60,000 |
| 2010/05/17 | 474 | 474 | 452 | 453 | 50,000 |
| 2010/05/14 | 485 | 486 | 465 | 475 | 205,000 |
| 2010/05/13 | 441 | 480 | 440 | 470 | 30,000 |
| 2010/05/12 | 440 | 446 | 440 | 440 | 7,000 |
| 2010/05/11 | 453 | 453 | 440 | 440 | 21,000 |
| 2010/05/10 | 450 | 450 | 446 | 448 | 7,000 |
| 2010/05/07 | 439 | 448 | 439 | 445 | 22,000 |
| 2010/05/06 | 444 | 453 | 444 | 445 | 43,000 |
| 2010/04/30 | 456 | 457 | 455 | 457 | 12,000 |
| 2010/04/28 | 453 | 457 | 447 | 454 | 31,000 |
| 2010/04/27 | 455 | 459 | 455 | 457 | 6,000 |
| 2010/04/26 | 459 | 464 | 454 | 461 | 59,000 |
| 2010/04/23 | 460 | 462 | 456 | 458 | 22,000 |
| 2010/04/22 | 460 | 465 | 457 | 462 | 47,000 |
| 2010/04/21 | 465 | 467 | 465 | 466 | 10,000 |
| 2010/04/20 | 467 | 467 | 464 | 465 | 13,000 |
| 2010/04/19 | 466 | 467 | 460 | 465 | 15,000 |
| 2010/04/16 | 467 | 468 | 465 | 465 | 8,000 |
| 2010/04/15 | 466 | 468 | 466 | 468 | 15,000 |
| 2010/04/14 | 465 | 467 | 465 | 467 | 17,000 |
| 2010/04/13 | 465 | 467 | 462 | 466 | 24,000 |
| 2010/04/12 | 467 | 471 | 466 | 467 | 14,000 |
| 2010/04/09 | 463 | 466 | 463 | 466 | 6,000 |
| 2010/04/08 | 464 | 465 | 460 | 465 | 38,000 |
| 2010/04/07 | 466 | 468 | 466 | 466 | 21,000 |
| 2010/04/06 | 474 | 474 | 466 | 467 | 13,000 |
| 2010/04/05 | 463 | 467 | 463 | 466 | 15,000 |
| 2010/04/02 | 461 | 462 | 461 | 462 | 7,000 |
| 2010/04/01 | 467 | 467 | 461 | 461 | 14,000 |
| 2010/03/31 | 467 | 469 | 460 | 467 | 26,000 |
| 2010/03/30 | 471 | 472 | 465 | 470 | 42,000 |
| 2010/03/29 | 477 | 477 | 471 | 472 | 20,000 |
| 2010/03/26 | 479 | 483 | 478 | 479 | 88,000 |
| 2010/03/25 | 482 | 483 | 480 | 483 | 60,000 |
| 2010/03/24 | 481 | 481 | 478 | 481 | 32,000 |
| 2010/03/23 | 475 | 480 | 474 | 480 | 46,000 |
| 2010/03/19 | 471 | 473 | 471 | 473 | 13,000 |
| 2010/03/18 | 470 | 472 | 470 | 470 | 20,000 |
| 2010/03/17 | 471 | 473 | 470 | 471 | 10,000 |
| 2010/03/16 | 472 | 473 | 470 | 472 | 23,000 |
| 2010/03/15 | 474 | 474 | 470 | 472 | 18,000 |
| 2010/03/12 | 474 | 474 | 470 | 474 | 14,000 |
| 2010/03/11 | 471 | 472 | 469 | 471 | 27,000 |
| 2010/03/10 | 474 | 474 | 471 | 471 | 23,000 |
| 2010/03/09 | 470 | 475 | 470 | 474 | 39,000 |
| 2010/03/08 | 463 | 470 | 463 | 470 | 30,000 |
| 2010/03/05 | 454 | 461 | 454 | 461 | 14,000 |
| 2010/03/04 | 457 | 457 | 453 | 453 | 14,000 |
| 2010/03/03 | 459 | 459 | 456 | 459 | 15,000 |
| 2010/03/02 | 460 | 461 | 457 | 460 | 14,000 |
| 2010/03/01 | 453 | 459 | 452 | 459 | 19,000 |
| 2010/02/26 | 456 | 456 | 452 | 453 | 27,000 |
| 2010/02/25 | 458 | 462 | 456 | 456 | 24,000 |
| 2010/02/24 | 458 | 458 | 454 | 455 | 13,000 |
| 2010/02/23 | 458 | 458 | 457 | 458 | 10,000 |
| 2010/02/22 | 460 | 460 | 455 | 459 | 15,000 |
| 2010/02/19 | 457 | 458 | 455 | 458 | 18,000 |
| 2010/02/18 | 453 | 457 | 453 | 454 | 15,000 |
| 2010/02/17 | 452 | 455 | 452 | 453 | 15,000 |
| 2010/02/16 | 445 | 452 | 445 | 452 | 13,000 |
| 2010/02/15 | 450 | 450 | 441 | 442 | 14,000 |
| 2010/02/12 | 445 | 446 | 442 | 446 | 44,000 |
| 2010/02/10 | 445 | 449 | 443 | 443 | 46,000 |
| 2010/02/09 | 446 | 447 | 446 | 446 | 9,000 |
| 2010/02/08 | 445 | 448 | 442 | 448 | 19,000 |
| 2010/02/05 | 453 | 459 | 438 | 445 | 99,000 |
| 2010/02/04 | 457 | 457 | 454 | 456 | 19,000 |
| 2010/02/03 | 458 | 458 | 454 | 454 | 27,000 |
| 2010/02/02 | 456 | 459 | 455 | 457 | 31,000 |
| 2010/02/01 | 457 | 457 | 450 | 454 | 15,000 |
| 2010/01/29 | 455 | 458 | 444 | 455 | 57,000 |
| 2010/01/28 | 456 | 457 | 455 | 456 | 24,000 |
| 2010/01/27 | 456 | 458 | 454 | 457 | 7,000 |
| 2010/01/26 | 459 | 460 | 455 | 455 | 10,000 |
| 2010/01/25 | 457 | 459 | 456 | 456 | 13,000 |
| 2010/01/22 | 458 | 458 | 455 | 457 | 6,000 |
| 2010/01/21 | 457 | 460 | 454 | 457 | 14,000 |
| 2010/01/20 | 462 | 462 | 458 | 462 | 27,000 |
| 2010/01/19 | 464 | 464 | 456 | 456 | 20,000 |
| 2010/01/18 | 458 | 460 | 458 | 460 | 13,000 |
| 2010/01/15 | 463 | 463 | 458 | 458 | 8,000 |
| 2010/01/14 | 463 | 463 | 460 | 461 | 11,000 |
| 2010/01/13 | 459 | 461 | 456 | 461 | 40,000 |
| 2010/01/12 | 451 | 463 | 451 | 461 | 63,000 |
| 2010/01/08 | 445 | 455 | 444 | 454 | 22,000 |
| 2010/01/07 | 449 | 450 | 445 | 448 | 18,000 |
| 2010/01/06 | 452 | 452 | 449 | 449 | 12,000 |
| 2010/01/05 | 455 | 455 | 452 | 452 | 20,000 |
| 2010/01/04 | 451 | 454 | 447 | 452 | 48,000 |