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 |
|---|---|---|---|---|---|
| 2013/12/30 | 326 | 326 | 311 | 314 | 63,000 |
| 2013/12/27 | 315 | 327 | 314 | 323 | 78,000 |
| 2013/12/26 | 309 | 314 | 305 | 305 | 27,000 |
| 2013/12/25 | 302 | 305 | 302 | 304 | 26,000 |
| 2013/12/24 | 305 | 305 | 302 | 303 | 21,000 |
| 2013/12/20 | 307 | 310 | 305 | 305 | 37,000 |
| 2013/12/19 | 317 | 317 | 310 | 312 | 22,000 |
| 2013/12/18 | 324 | 324 | 316 | 318 | 42,000 |
| 2013/12/17 | 322 | 331 | 320 | 324 | 61,000 |
| 2013/12/16 | 324 | 333 | 321 | 322 | 152,000 |
| 2013/12/13 | 315 | 323 | 315 | 323 | 122,000 |
| 2013/12/12 | 314 | 315 | 313 | 315 | 26,000 |
| 2013/12/11 | 313 | 315 | 309 | 315 | 36,000 |
| 2013/12/10 | 319 | 319 | 314 | 316 | 40,000 |
| 2013/12/09 | 309 | 317 | 308 | 316 | 108,000 |
| 2013/12/06 | 307 | 307 | 302 | 305 | 37,000 |
| 2013/12/05 | 306 | 307 | 298 | 307 | 46,000 |
| 2013/12/04 | 300 | 308 | 300 | 307 | 35,000 |
| 2013/12/03 | 296 | 315 | 294 | 308 | 100,000 |
| 2013/12/02 | 292 | 297 | 292 | 296 | 28,000 |
| 2013/11/29 | 292 | 295 | 292 | 292 | 18,000 |
| 2013/11/28 | 292 | 293 | 290 | 290 | 18,000 |
| 2013/11/27 | 293 | 293 | 292 | 292 | 14,000 |
| 2013/11/26 | 294 | 294 | 291 | 291 | 12,000 |
| 2013/11/25 | 294 | 295 | 292 | 292 | 16,000 |
| 2013/11/22 | 292 | 294 | 291 | 291 | 12,000 |
| 2013/11/21 | 291 | 291 | 289 | 290 | 13,000 |
| 2013/11/20 | 290 | 293 | 290 | 291 | 10,000 |
| 2013/11/19 | 288 | 290 | 288 | 290 | 4,000 |
| 2013/11/18 | 290 | 290 | 287 | 288 | 22,000 |
| 2013/11/15 | 288 | 289 | 286 | 288 | 28,000 |
| 2013/11/14 | 289 | 289 | 287 | 287 | 28,000 |
| 2013/11/13 | 288 | 291 | 288 | 288 | 11,000 |
| 2013/11/12 | 289 | 289 | 286 | 286 | 44,000 |
| 2013/11/11 | 306 | 310 | 288 | 289 | 250,000 |
| 2013/11/08 | 282 | 283 | 282 | 282 | 15,000 |
| 2013/11/07 | 283 | 285 | 281 | 281 | 40,000 |
| 2013/11/06 | 287 | 287 | 282 | 282 | 27,000 |
| 2013/11/05 | 288 | 288 | 285 | 287 | 8,000 |
| 2013/11/01 | 287 | 288 | 284 | 286 | 14,000 |
| 2013/10/31 | 286 | 288 | 286 | 287 | 5,000 |
| 2013/10/30 | 285 | 287 | 285 | 287 | 6,000 |
| 2013/10/29 | 286 | 286 | 285 | 285 | 3,000 |
| 2013/10/28 | 285 | 285 | 284 | 285 | 6,000 |
| 2013/10/25 | 285 | 287 | 285 | 286 | 6,000 |
| 2013/10/24 | 285 | 285 | 285 | 285 | 5,000 |
| 2013/10/23 | 286 | 286 | 284 | 284 | 16,000 |
| 2013/10/22 | 288 | 288 | 288 | 288 | 19,000 |
| 2013/10/21 | 286 | 288 | 286 | 287 | 12,000 |
| 2013/10/18 | 282 | 285 | 282 | 285 | 10,000 |
| 2013/10/17 | 283 | 284 | 282 | 282 | 6,000 |
| 2013/10/16 | 281 | 283 | 281 | 283 | 11,000 |
| 2013/10/15 | 284 | 284 | 282 | 282 | 6,000 |
| 2013/10/11 | 281 | 285 | 281 | 285 | 13,000 |
| 2013/10/10 | 281 | 281 | 281 | 281 | 4,000 |
| 2013/10/09 | 283 | 285 | 283 | 285 | 5,000 |
| 2013/10/08 | 283 | 284 | 280 | 284 | 16,000 |
| 2013/10/07 | 284 | 285 | 284 | 285 | 5,000 |
| 2013/10/03 | 284 | 286 | 283 | 286 | 10,000 |
| 2013/10/02 | 286 | 286 | 280 | 281 | 25,000 |
| 2013/10/01 | 286 | 286 | 284 | 284 | 6,000 |
| 2013/09/30 | 287 | 287 | 285 | 287 | 11,000 |
| 2013/09/27 | 286 | 287 | 286 | 287 | 4,000 |
| 2013/09/26 | 287 | 287 | 283 | 283 | 8,000 |
| 2013/09/25 | 285 | 287 | 282 | 286 | 18,000 |
| 2013/09/24 | 285 | 287 | 284 | 284 | 12,000 |
| 2013/09/20 | 285 | 285 | 283 | 284 | 14,000 |
| 2013/09/19 | 288 | 288 | 285 | 286 | 7,000 |
| 2013/09/18 | 288 | 288 | 285 | 285 | 7,000 |
| 2013/09/17 | 285 | 288 | 285 | 285 | 6,000 |
| 2013/09/13 | 286 | 286 | 283 | 283 | 5,000 |
| 2013/09/12 | 284 | 285 | 284 | 285 | 6,000 |
| 2013/09/11 | 284 | 285 | 283 | 283 | 9,000 |
| 2013/09/10 | 285 | 287 | 283 | 283 | 10,000 |
| 2013/09/09 | 287 | 287 | 283 | 283 | 17,000 |
| 2013/09/06 | 287 | 287 | 287 | 287 | 3,000 |
| 2013/09/05 | 290 | 290 | 288 | 288 | 4,000 |
| 2013/09/04 | 286 | 288 | 286 | 288 | 3,000 |
| 2013/09/03 | 288 | 288 | 288 | 288 | 3,000 |
| 2013/09/02 | 288 | 288 | 280 | 287 | 23,000 |
| 2013/08/30 | 286 | 288 | 286 | 288 | 3,000 |
| 2013/08/29 | 286 | 288 | 286 | 286 | 6,000 |
| 2013/08/28 | 289 | 289 | 286 | 286 | 5,000 |
| 2013/08/27 | 289 | 289 | 289 | 289 | 1,000 |
| 2013/08/26 | 287 | 287 | 286 | 287 | 25,000 |
| 2013/08/23 | 292 | 292 | 288 | 288 | 10,000 |
| 2013/08/22 | 289 | 290 | 289 | 290 | 3,000 |
| 2013/08/21 | 290 | 291 | 290 | 291 | 9,000 |
| 2013/08/20 | 291 | 292 | 290 | 291 | 6,000 |
| 2013/08/19 | 291 | 291 | 291 | 291 | 3,000 |
| 2013/08/16 | 291 | 291 | 291 | 291 | 4,000 |
| 2013/08/15 | 290 | 291 | 290 | 291 | 13,000 |
| 2013/08/14 | 290 | 290 | 289 | 289 | 5,000 |
| 2013/08/13 | 291 | 291 | 288 | 290 | 8,000 |
| 2013/08/12 | 288 | 290 | 288 | 288 | 7,000 |
| 2013/08/09 | 291 | 296 | 289 | 290 | 22,000 |
| 2013/08/08 | 293 | 293 | 293 | 293 | 2,000 |
| 2013/08/07 | 289 | 292 | 289 | 292 | 3,000 |
| 2013/08/06 | 288 | 295 | 288 | 295 | 9,000 |
| 2013/08/05 | 288 | 290 | 288 | 290 | 3,000 |
| 2013/08/02 | 289 | 291 | 288 | 288 | 11,000 |
| 2013/08/01 | 290 | 290 | 288 | 288 | 19,000 |
| 2013/07/31 | 291 | 291 | 290 | 290 | 4,000 |
| 2013/07/30 | 291 | 294 | 289 | 294 | 12,000 |
| 2013/07/29 | 291 | 294 | 290 | 290 | 8,000 |
| 2013/07/26 | 291 | 292 | 291 | 291 | 4,000 |
| 2013/07/25 | 298 | 298 | 296 | 296 | 14,000 |
| 2013/07/24 | 296 | 296 | 296 | 296 | 6,000 |
| 2013/07/23 | 296 | 296 | 296 | 296 | 4,000 |
| 2013/07/22 | 297 | 298 | 297 | 298 | 5,000 |
| 2013/07/19 | 295 | 297 | 295 | 297 | 12,000 |
| 2013/07/18 | 295 | 295 | 295 | 295 | 4,000 |
| 2013/07/17 | 296 | 296 | 295 | 295 | 2,000 |
| 2013/07/16 | 297 | 298 | 295 | 296 | 17,000 |
| 2013/07/12 | 294 | 294 | 292 | 292 | 6,000 |
| 2013/07/11 | 292 | 295 | 291 | 292 | 18,000 |
| 2013/07/10 | 297 | 297 | 295 | 295 | 15,000 |
| 2013/07/09 | 295 | 296 | 291 | 296 | 15,000 |
| 2013/07/08 | 300 | 300 | 283 | 294 | 98,000 |
| 2013/07/05 | 296 | 299 | 296 | 296 | 12,000 |
| 2013/07/04 | 300 | 300 | 296 | 297 | 9,000 |
| 2013/07/03 | 299 | 299 | 298 | 298 | 3,000 |
| 2013/07/02 | 300 | 301 | 299 | 299 | 16,000 |
| 2013/07/01 | 299 | 300 | 299 | 300 | 3,000 |
| 2013/06/28 | 296 | 298 | 296 | 298 | 2,000 |
| 2013/06/27 | 296 | 298 | 296 | 296 | 5,000 |
| 2013/06/26 | 298 | 299 | 296 | 296 | 6,000 |
| 2013/06/25 | 301 | 301 | 297 | 297 | 5,000 |
| 2013/06/24 | 302 | 302 | 300 | 300 | 5,000 |
| 2013/06/21 | 298 | 298 | 294 | 297 | 14,000 |
| 2013/06/20 | 302 | 302 | 302 | 302 | 3,000 |
| 2013/06/19 | 304 | 305 | 303 | 303 | 11,000 |
| 2013/06/18 | 303 | 304 | 302 | 302 | 7,000 |
| 2013/06/17 | 304 | 304 | 300 | 300 | 6,000 |
| 2013/06/13 | 299 | 299 | 297 | 297 | 2,000 |
| 2013/06/12 | 298 | 300 | 297 | 300 | 33,000 |
| 2013/06/11 | 302 | 302 | 299 | 299 | 2,000 |
| 2013/06/10 | 301 | 302 | 301 | 302 | 5,000 |
| 2013/06/07 | 302 | 302 | 295 | 299 | 21,000 |
| 2013/06/06 | 301 | 305 | 300 | 305 | 17,000 |
| 2013/06/05 | 304 | 304 | 302 | 302 | 2,000 |
| 2013/06/04 | 304 | 305 | 302 | 304 | 14,000 |
| 2013/06/03 | 309 | 309 | 303 | 306 | 9,000 |
| 2013/05/31 | 307 | 310 | 307 | 308 | 9,000 |
| 2013/05/30 | 307 | 307 | 305 | 305 | 6,000 |
| 2013/05/29 | 309 | 312 | 305 | 312 | 23,000 |
| 2013/05/28 | 306 | 306 | 302 | 302 | 7,000 |
| 2013/05/27 | 302 | 305 | 302 | 304 | 13,000 |
| 2013/05/24 | 309 | 309 | 305 | 305 | 24,000 |
| 2013/05/23 | 311 | 312 | 308 | 308 | 39,000 |
| 2013/05/22 | 314 | 315 | 311 | 311 | 18,000 |
| 2013/05/21 | 312 | 314 | 310 | 311 | 22,000 |
| 2013/05/20 | 309 | 315 | 309 | 315 | 37,000 |
| 2013/05/17 | 307 | 308 | 306 | 307 | 19,000 |
| 2013/05/16 | 313 | 313 | 300 | 304 | 98,000 |
| 2013/05/15 | 315 | 317 | 311 | 313 | 18,000 |
| 2013/05/14 | 316 | 316 | 314 | 315 | 35,000 |
| 2013/05/13 | 313 | 319 | 312 | 312 | 52,000 |
| 2013/05/10 | 307 | 312 | 304 | 312 | 133,000 |
| 2013/05/09 | 309 | 309 | 303 | 304 | 20,000 |
| 2013/05/08 | 308 | 310 | 306 | 307 | 27,000 |
| 2013/05/07 | 310 | 310 | 306 | 308 | 27,000 |
| 2013/05/02 | 301 | 307 | 301 | 304 | 50,000 |
| 2013/05/01 | 302 | 302 | 301 | 301 | 28,000 |
| 2013/04/30 | 305 | 305 | 302 | 305 | 28,000 |
| 2013/04/26 | 301 | 305 | 301 | 302 | 14,000 |
| 2013/04/25 | 302 | 302 | 301 | 301 | 15,000 |
| 2013/04/24 | 302 | 305 | 301 | 302 | 46,000 |
| 2013/04/23 | 301 | 303 | 301 | 302 | 20,000 |
| 2013/04/22 | 300 | 304 | 300 | 301 | 51,000 |
| 2013/04/19 | 304 | 305 | 303 | 303 | 4,000 |
| 2013/04/18 | 305 | 305 | 303 | 304 | 10,000 |
| 2013/04/17 | 302 | 306 | 302 | 303 | 14,000 |
| 2013/04/16 | 302 | 302 | 302 | 302 | 1,000 |
| 2013/04/15 | 302 | 305 | 302 | 305 | 9,000 |
| 2013/04/12 | 306 | 307 | 305 | 305 | 14,000 |
| 2013/04/11 | 307 | 309 | 307 | 307 | 20,000 |
| 2013/04/10 | 305 | 309 | 305 | 306 | 14,000 |
| 2013/04/09 | 305 | 306 | 303 | 303 | 22,000 |
| 2013/04/08 | 308 | 308 | 305 | 305 | 34,000 |
| 2013/04/05 | 305 | 307 | 305 | 305 | 40,000 |
| 2013/04/04 | 302 | 302 | 299 | 302 | 11,000 |
| 2013/04/03 | 300 | 310 | 300 | 303 | 21,000 |
| 2013/04/02 | 300 | 300 | 298 | 298 | 10,000 |
| 2013/04/01 | 301 | 301 | 300 | 300 | 14,000 |
| 2013/03/29 | 303 | 304 | 301 | 301 | 9,000 |
| 2013/03/28 | 302 | 303 | 299 | 300 | 18,000 |
| 2013/03/27 | 308 | 308 | 292 | 304 | 41,000 |
| 2013/03/26 | 316 | 316 | 312 | 312 | 58,000 |
| 2013/03/25 | 317 | 317 | 315 | 316 | 41,000 |
| 2013/03/22 | 317 | 318 | 317 | 317 | 7,000 |
| 2013/03/21 | 316 | 316 | 314 | 316 | 21,000 |
| 2013/03/19 | 318 | 318 | 314 | 316 | 29,000 |
| 2013/03/18 | 324 | 325 | 313 | 320 | 26,000 |
| 2013/03/15 | 327 | 328 | 324 | 325 | 44,000 |
| 2013/03/14 | 321 | 326 | 320 | 325 | 28,000 |
| 2013/03/13 | 322 | 324 | 321 | 323 | 9,000 |
| 2013/03/12 | 323 | 325 | 321 | 322 | 20,000 |
| 2013/03/11 | 323 | 324 | 321 | 322 | 38,000 |
| 2013/03/08 | 313 | 320 | 313 | 319 | 39,000 |
| 2013/03/07 | 311 | 313 | 310 | 313 | 38,000 |
| 2013/03/06 | 313 | 313 | 309 | 310 | 15,000 |
| 2013/03/05 | 311 | 311 | 310 | 310 | 8,000 |
| 2013/03/04 | 311 | 312 | 311 | 311 | 30,000 |
| 2013/03/01 | 310 | 312 | 310 | 311 | 9,000 |
| 2013/02/28 | 309 | 312 | 309 | 312 | 17,000 |
| 2013/02/27 | 311 | 312 | 309 | 309 | 11,000 |
| 2013/02/26 | 310 | 317 | 309 | 309 | 8,000 |
| 2013/02/25 | 309 | 314 | 308 | 314 | 19,000 |
| 2013/02/22 | 307 | 310 | 307 | 308 | 16,000 |
| 2013/02/21 | 312 | 312 | 305 | 308 | 20,000 |
| 2013/02/20 | 309 | 312 | 308 | 308 | 10,000 |
| 2013/02/19 | 304 | 307 | 304 | 304 | 16,000 |
| 2013/02/18 | 307 | 314 | 299 | 304 | 56,000 |
| 2013/02/15 | 309 | 314 | 301 | 305 | 27,000 |
| 2013/02/14 | 318 | 318 | 311 | 312 | 13,000 |
| 2013/02/13 | 312 | 315 | 311 | 315 | 17,000 |
| 2013/02/12 | 324 | 324 | 306 | 317 | 34,000 |
| 2013/02/08 | 316 | 319 | 315 | 317 | 19,000 |
| 2013/02/07 | 324 | 325 | 315 | 320 | 28,000 |
| 2013/02/06 | 323 | 324 | 317 | 322 | 26,000 |
| 2013/02/05 | 325 | 329 | 319 | 319 | 44,000 |
| 2013/02/04 | 326 | 326 | 321 | 324 | 17,000 |
| 2013/02/01 | 325 | 325 | 316 | 319 | 40,000 |
| 2013/01/31 | 311 | 333 | 308 | 327 | 142,000 |
| 2013/01/30 | 304 | 307 | 304 | 307 | 11,000 |
| 2013/01/29 | 304 | 308 | 303 | 308 | 6,000 |
| 2013/01/28 | 306 | 307 | 304 | 304 | 36,000 |
| 2013/01/25 | 307 | 307 | 306 | 307 | 13,000 |
| 2013/01/24 | 308 | 308 | 304 | 308 | 9,000 |
| 2013/01/23 | 304 | 306 | 304 | 305 | 6,000 |
| 2013/01/22 | 304 | 307 | 304 | 307 | 9,000 |
| 2013/01/21 | 309 | 309 | 306 | 306 | 13,000 |
| 2013/01/18 | 304 | 309 | 303 | 305 | 22,000 |
| 2013/01/17 | 306 | 307 | 304 | 305 | 12,000 |
| 2013/01/16 | 315 | 315 | 306 | 306 | 19,000 |
| 2013/01/15 | 320 | 320 | 315 | 315 | 35,000 |
| 2013/01/11 | 315 | 320 | 310 | 317 | 66,000 |
| 2013/01/10 | 300 | 310 | 300 | 308 | 50,000 |
| 2013/01/09 | 293 | 297 | 293 | 297 | 21,000 |
| 2013/01/08 | 292 | 293 | 291 | 292 | 21,000 |
| 2013/01/07 | 292 | 292 | 290 | 290 | 11,000 |
| 2013/01/04 | 292 | 292 | 283 | 284 | 23,000 |