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 |
---|---|---|---|---|---|
2011/12/30 | 293 | 296 | 291 | 296 | 8,000 |
2011/12/29 | 294 | 294 | 290 | 294 | 24,000 |
2011/12/28 | 295 | 295 | 295 | 295 | 1,000 |
2011/12/27 | 296 | 296 | 295 | 295 | 5,000 |
2011/12/26 | 297 | 297 | 296 | 296 | 5,000 |
2011/12/22 | 297 | 297 | 297 | 297 | 5,000 |
2011/12/21 | 297 | 298 | 296 | 296 | 8,000 |
2011/12/20 | 297 | 301 | 297 | 297 | 12,000 |
2011/12/19 | 299 | 301 | 298 | 301 | 7,000 |
2011/12/16 | 298 | 298 | 298 | 298 | 3,000 |
2011/12/15 | 300 | 300 | 298 | 298 | 5,000 |
2011/12/14 | 303 | 303 | 300 | 300 | 4,000 |
2011/12/13 | 300 | 300 | 299 | 299 | 5,000 |
2011/12/12 | 302 | 303 | 301 | 301 | 6,000 |
2011/12/09 | 303 | 303 | 303 | 303 | 8,000 |
2011/12/08 | 300 | 300 | 299 | 300 | 6,000 |
2011/12/07 | 298 | 300 | 298 | 298 | 7,000 |
2011/12/06 | 302 | 303 | 300 | 302 | 11,000 |
2011/12/05 | 303 | 303 | 302 | 302 | 6,000 |
2011/12/02 | 303 | 303 | 302 | 302 | 3,000 |
2011/12/01 | 302 | 304 | 302 | 303 | 10,000 |
2011/11/30 | 301 | 302 | 301 | 302 | 2,000 |
2011/11/29 | 302 | 302 | 302 | 302 | 1,000 |
2011/11/28 | 290 | 303 | 290 | 298 | 14,000 |
2011/11/25 | 283 | 303 | 283 | 298 | 63,000 |
2011/11/24 | 281 | 283 | 281 | 282 | 14,000 |
2011/11/22 | 287 | 287 | 284 | 284 | 12,000 |
2011/11/21 | 289 | 290 | 288 | 288 | 11,000 |
2011/11/18 | 288 | 289 | 286 | 288 | 4,000 |
2011/11/17 | 287 | 294 | 287 | 288 | 10,000 |
2011/11/16 | 291 | 292 | 291 | 291 | 5,000 |
2011/11/15 | 293 | 295 | 293 | 295 | 2,000 |
2011/11/14 | 293 | 293 | 293 | 293 | 4,000 |
2011/11/11 | 294 | 294 | 291 | 291 | 6,000 |
2011/11/10 | 293 | 295 | 293 | 293 | 7,000 |
2011/11/09 | 297 | 299 | 293 | 296 | 13,000 |
2011/11/08 | 298 | 298 | 297 | 297 | 2,000 |
2011/11/07 | 295 | 298 | 295 | 298 | 4,000 |
2011/11/04 | 293 | 295 | 293 | 295 | 7,000 |
2011/11/02 | 297 | 297 | 291 | 291 | 5,000 |
2011/11/01 | 305 | 305 | 294 | 298 | 54,000 |
2011/10/31 | 305 | 310 | 305 | 305 | 38,000 |
2011/10/28 | 302 | 305 | 301 | 305 | 33,000 |
2011/10/27 | 310 | 310 | 301 | 302 | 12,000 |
2011/10/26 | 305 | 308 | 302 | 308 | 8,000 |
2011/10/25 | 305 | 305 | 302 | 303 | 15,000 |
2011/10/24 | 321 | 321 | 310 | 313 | 31,000 |
2011/10/21 | 323 | 325 | 321 | 321 | 12,000 |
2011/10/20 | 329 | 330 | 321 | 321 | 11,000 |
2011/10/19 | 329 | 329 | 329 | 329 | 2,000 |
2011/10/18 | 332 | 332 | 327 | 327 | 2,000 |
2011/10/17 | 330 | 330 | 324 | 324 | 6,000 |
2011/10/14 | 322 | 327 | 322 | 323 | 10,000 |
2011/10/13 | 324 | 324 | 324 | 324 | 2,000 |
2011/10/12 | 325 | 325 | 324 | 324 | 6,000 |
2011/10/11 | 329 | 329 | 329 | 329 | 1,000 |
2011/10/07 | 326 | 326 | 321 | 323 | 5,000 |
2011/10/06 | 322 | 326 | 322 | 323 | 5,000 |
2011/10/05 | 0 | 0 | 0 | 320 | 0 |
2011/10/04 | 324 | 326 | 320 | 320 | 6,000 |
2011/10/03 | 325 | 325 | 320 | 324 | 14,000 |
2011/09/30 | 322 | 323 | 321 | 321 | 12,000 |
2011/09/29 | 318 | 320 | 315 | 320 | 17,000 |
2011/09/28 | 324 | 324 | 321 | 324 | 5,000 |
2011/09/27 | 325 | 325 | 325 | 325 | 1,000 |
2011/09/26 | 330 | 330 | 322 | 322 | 17,000 |
2011/09/22 | 333 | 333 | 329 | 329 | 14,000 |
2011/09/21 | 335 | 335 | 331 | 331 | 5,000 |
2011/09/20 | 0 | 0 | 0 | 334 | 0 |
2011/09/16 | 334 | 334 | 334 | 334 | 1,000 |
2011/09/15 | 332 | 336 | 332 | 336 | 4,000 |
2011/09/14 | 330 | 330 | 330 | 330 | 1,000 |
2011/09/13 | 331 | 331 | 331 | 331 | 2,000 |
2011/09/12 | 332 | 332 | 329 | 329 | 12,000 |
2011/09/09 | 333 | 334 | 333 | 333 | 5,000 |
2011/09/08 | 332 | 333 | 330 | 333 | 10,000 |
2011/09/07 | 321 | 328 | 321 | 328 | 2,000 |
2011/09/06 | 330 | 330 | 323 | 323 | 3,000 |
2011/09/05 | 331 | 331 | 328 | 328 | 11,000 |
2011/09/02 | 331 | 331 | 331 | 331 | 1,000 |
2011/09/01 | 339 | 339 | 334 | 336 | 9,000 |
2011/08/31 | 333 | 333 | 333 | 333 | 2,000 |
2011/08/30 | 333 | 339 | 333 | 339 | 3,000 |
2011/08/29 | 332 | 337 | 332 | 333 | 3,000 |
2011/08/26 | 336 | 336 | 333 | 333 | 5,000 |
2011/08/25 | 341 | 341 | 336 | 340 | 7,000 |
2011/08/24 | 335 | 336 | 335 | 336 | 4,000 |
2011/08/23 | 337 | 338 | 335 | 335 | 6,000 |
2011/08/22 | 336 | 337 | 336 | 336 | 6,000 |
2011/08/19 | 339 | 341 | 339 | 341 | 5,000 |
2011/08/18 | 347 | 347 | 341 | 347 | 13,000 |
2011/08/17 | 341 | 343 | 340 | 343 | 10,000 |
2011/08/16 | 350 | 350 | 344 | 344 | 4,000 |
2011/08/15 | 351 | 355 | 351 | 351 | 10,000 |
2011/08/12 | 341 | 360 | 340 | 351 | 17,000 |
2011/08/11 | 345 | 346 | 345 | 346 | 3,000 |
2011/08/10 | 345 | 353 | 345 | 348 | 9,000 |
2011/08/09 | 324 | 337 | 315 | 337 | 45,000 |
2011/08/08 | 352 | 353 | 340 | 340 | 26,000 |
2011/08/05 | 348 | 368 | 348 | 360 | 27,000 |
2011/08/04 | 363 | 364 | 358 | 363 | 15,000 |
2011/08/03 | 369 | 369 | 365 | 365 | 25,000 |
2011/08/02 | 373 | 373 | 369 | 369 | 33,000 |
2011/08/01 | 374 | 377 | 373 | 377 | 12,000 |
2011/07/29 | 373 | 373 | 371 | 372 | 5,000 |
2011/07/28 | 376 | 376 | 374 | 375 | 19,000 |
2011/07/27 | 378 | 381 | 376 | 378 | 20,000 |
2011/07/26 | 382 | 383 | 376 | 382 | 24,000 |
2011/07/25 | 387 | 387 | 381 | 387 | 19,000 |
2011/07/22 | 383 | 383 | 378 | 380 | 14,000 |
2011/07/21 | 386 | 386 | 382 | 382 | 21,000 |
2011/07/20 | 382 | 390 | 382 | 388 | 40,000 |
2011/07/19 | 383 | 383 | 378 | 383 | 25,000 |
2011/07/15 | 380 | 382 | 377 | 377 | 10,000 |
2011/07/14 | 375 | 380 | 375 | 380 | 9,000 |
2011/07/13 | 376 | 377 | 375 | 375 | 18,000 |
2011/07/12 | 381 | 382 | 376 | 378 | 20,000 |
2011/07/11 | 371 | 381 | 371 | 381 | 27,000 |
2011/07/08 | 371 | 371 | 366 | 369 | 15,000 |
2011/07/07 | 368 | 370 | 365 | 367 | 14,000 |
2011/07/06 | 370 | 370 | 351 | 365 | 49,000 |
2011/07/05 | 375 | 375 | 368 | 370 | 51,000 |
2011/07/04 | 383 | 383 | 371 | 374 | 23,000 |
2011/07/01 | 378 | 383 | 378 | 378 | 22,000 |
2011/06/30 | 393 | 393 | 371 | 377 | 44,000 |
2011/06/29 | 384 | 394 | 384 | 389 | 67,000 |
2011/06/28 | 372 | 384 | 372 | 380 | 93,000 |
2011/06/27 | 373 | 376 | 363 | 364 | 50,000 |
2011/06/24 | 356 | 380 | 356 | 378 | 84,000 |
2011/06/23 | 345 | 356 | 343 | 350 | 59,000 |
2011/06/22 | 342 | 347 | 340 | 340 | 16,000 |
2011/06/21 | 342 | 342 | 342 | 342 | 2,000 |
2011/06/20 | 341 | 341 | 341 | 341 | 1,000 |
2011/06/17 | 339 | 342 | 337 | 341 | 9,000 |
2011/06/16 | 337 | 340 | 337 | 340 | 7,000 |
2011/06/15 | 342 | 342 | 338 | 338 | 14,000 |
2011/06/14 | 338 | 339 | 333 | 339 | 28,000 |
2011/06/13 | 332 | 337 | 332 | 337 | 17,000 |
2011/06/10 | 332 | 333 | 332 | 333 | 2,000 |
2011/06/09 | 335 | 335 | 330 | 330 | 11,000 |
2011/06/08 | 337 | 337 | 337 | 337 | 3,000 |
2011/06/07 | 327 | 335 | 327 | 335 | 2,000 |
2011/06/06 | 0 | 0 | 0 | 333 | 0 |
2011/06/03 | 333 | 333 | 332 | 333 | 9,000 |
2011/06/02 | 335 | 335 | 333 | 335 | 8,000 |
2011/06/01 | 333 | 335 | 333 | 335 | 9,000 |
2011/05/31 | 334 | 338 | 332 | 338 | 6,000 |
2011/05/30 | 334 | 334 | 331 | 332 | 3,000 |
2011/05/27 | 326 | 334 | 326 | 334 | 12,000 |
2011/05/26 | 322 | 322 | 322 | 322 | 7,000 |
2011/05/25 | 322 | 322 | 322 | 322 | 3,000 |
2011/05/24 | 319 | 320 | 317 | 319 | 15,000 |
2011/05/23 | 325 | 325 | 321 | 321 | 5,000 |
2011/05/20 | 330 | 330 | 326 | 328 | 4,000 |
2011/05/19 | 327 | 327 | 327 | 327 | 2,000 |
2011/05/18 | 325 | 327 | 325 | 327 | 8,000 |
2011/05/17 | 330 | 337 | 329 | 329 | 11,000 |
2011/05/16 | 336 | 336 | 332 | 336 | 5,000 |
2011/05/13 | 336 | 336 | 336 | 336 | 1,000 |
2011/05/12 | 338 | 342 | 338 | 341 | 11,000 |
2011/05/11 | 333 | 344 | 333 | 338 | 12,000 |
2011/05/10 | 333 | 341 | 327 | 341 | 31,000 |
2011/05/09 | 332 | 335 | 330 | 332 | 16,000 |
2011/05/06 | 334 | 335 | 333 | 335 | 5,000 |
2011/05/02 | 321 | 334 | 321 | 334 | 31,000 |
2011/04/28 | 329 | 332 | 325 | 326 | 9,000 |
2011/04/27 | 329 | 329 | 329 | 329 | 1,000 |
2011/04/26 | 329 | 332 | 329 | 332 | 2,000 |
2011/04/25 | 338 | 338 | 330 | 334 | 6,000 |
2011/04/22 | 335 | 335 | 328 | 334 | 14,000 |
2011/04/21 | 337 | 342 | 335 | 335 | 10,000 |
2011/04/20 | 344 | 344 | 341 | 342 | 5,000 |
2011/04/19 | 344 | 344 | 344 | 344 | 1,000 |
2011/04/18 | 340 | 341 | 334 | 341 | 4,000 |
2011/04/15 | 345 | 345 | 342 | 342 | 6,000 |
2011/04/14 | 347 | 347 | 341 | 345 | 18,000 |
2011/04/13 | 347 | 347 | 347 | 347 | 1,000 |
2011/04/12 | 344 | 346 | 343 | 346 | 11,000 |
2011/04/11 | 338 | 343 | 338 | 343 | 9,000 |
2011/04/08 | 336 | 344 | 336 | 344 | 5,000 |
2011/04/07 | 335 | 344 | 335 | 343 | 11,000 |
2011/04/06 | 336 | 346 | 330 | 343 | 15,000 |
2011/04/05 | 344 | 344 | 340 | 344 | 11,000 |
2011/04/04 | 348 | 348 | 345 | 345 | 2,000 |
2011/04/01 | 347 | 348 | 346 | 348 | 8,000 |
2011/03/31 | 345 | 346 | 345 | 345 | 5,000 |
2011/03/30 | 346 | 346 | 343 | 345 | 11,000 |
2011/03/29 | 341 | 348 | 340 | 347 | 27,000 |
2011/03/28 | 345 | 354 | 344 | 354 | 103,000 |
2011/03/25 | 339 | 345 | 337 | 345 | 19,000 |
2011/03/24 | 332 | 336 | 331 | 336 | 27,000 |
2011/03/23 | 335 | 335 | 330 | 332 | 29,000 |
2011/03/22 | 325 | 335 | 319 | 330 | 18,000 |
2011/03/18 | 288 | 299 | 288 | 299 | 29,000 |
2011/03/17 | 281 | 290 | 278 | 287 | 64,000 |
2011/03/16 | 266 | 313 | 266 | 297 | 66,000 |
2011/03/15 | 313 | 313 | 261 | 270 | 66,000 |
2011/03/14 | 332 | 332 | 301 | 312 | 76,000 |
2011/03/11 | 360 | 360 | 356 | 356 | 19,000 |
2011/03/10 | 365 | 365 | 362 | 364 | 11,000 |
2011/03/09 | 369 | 369 | 368 | 368 | 3,000 |
2011/03/08 | 370 | 371 | 366 | 368 | 29,000 |
2011/03/07 | 372 | 373 | 372 | 373 | 3,000 |
2011/03/04 | 377 | 379 | 373 | 375 | 15,000 |
2011/03/03 | 378 | 378 | 378 | 378 | 1,000 |
2011/03/02 | 377 | 378 | 377 | 377 | 5,000 |
2011/03/01 | 382 | 382 | 379 | 379 | 7,000 |
2011/02/28 | 375 | 378 | 375 | 376 | 11,000 |
2011/02/25 | 371 | 375 | 371 | 374 | 15,000 |
2011/02/24 | 374 | 375 | 371 | 372 | 19,000 |
2011/02/23 | 374 | 378 | 372 | 377 | 34,000 |
2011/02/22 | 384 | 384 | 381 | 384 | 11,000 |
2011/02/21 | 381 | 386 | 379 | 384 | 22,000 |
2011/02/18 | 379 | 380 | 376 | 380 | 18,000 |
2011/02/17 | 389 | 389 | 378 | 379 | 69,000 |
2011/02/16 | 386 | 390 | 386 | 387 | 25,000 |
2011/02/15 | 395 | 395 | 375 | 389 | 77,000 |
2011/02/14 | 400 | 400 | 395 | 395 | 19,000 |
2011/02/10 | 404 | 404 | 394 | 400 | 25,000 |
2011/02/09 | 400 | 404 | 400 | 404 | 55,000 |
2011/02/08 | 388 | 396 | 388 | 390 | 60,000 |
2011/02/07 | 385 | 393 | 383 | 386 | 35,000 |
2011/02/04 | 380 | 385 | 380 | 381 | 26,000 |
2011/02/03 | 382 | 387 | 377 | 380 | 21,000 |
2011/02/02 | 388 | 388 | 383 | 385 | 6,000 |
2011/02/01 | 391 | 391 | 388 | 388 | 4,000 |
2011/01/31 | 375 | 385 | 372 | 385 | 26,000 |
2011/01/28 | 394 | 395 | 383 | 383 | 34,000 |
2011/01/27 | 396 | 397 | 393 | 397 | 12,000 |
2011/01/26 | 401 | 401 | 391 | 398 | 23,000 |
2011/01/25 | 401 | 401 | 396 | 398 | 22,000 |
2011/01/24 | 401 | 401 | 398 | 400 | 17,000 |
2011/01/21 | 403 | 403 | 395 | 398 | 33,000 |
2011/01/20 | 402 | 403 | 399 | 401 | 16,000 |
2011/01/19 | 395 | 400 | 395 | 400 | 60,000 |
2011/01/18 | 395 | 398 | 390 | 397 | 21,000 |
2011/01/17 | 381 | 394 | 381 | 391 | 28,000 |
2011/01/14 | 377 | 380 | 376 | 377 | 13,000 |
2011/01/13 | 372 | 378 | 372 | 376 | 13,000 |
2011/01/12 | 370 | 372 | 369 | 371 | 13,000 |
2011/01/11 | 370 | 372 | 368 | 370 | 12,000 |
2011/01/07 | 373 | 374 | 363 | 372 | 23,000 |
2011/01/06 | 375 | 375 | 371 | 374 | 17,000 |
2011/01/05 | 377 | 377 | 366 | 374 | 28,000 |
2011/01/04 | 371 | 371 | 367 | 369 | 24,000 |