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 |
---|---|---|---|---|---|
2014/12/30 | 371 | 371 | 367 | 367 | 31,000 |
2014/12/29 | 368 | 374 | 368 | 368 | 34,000 |
2014/12/26 | 362 | 367 | 361 | 365 | 25,000 |
2014/12/25 | 363 | 365 | 361 | 362 | 50,000 |
2014/12/24 | 365 | 365 | 361 | 363 | 38,000 |
2014/12/22 | 366 | 369 | 365 | 365 | 48,000 |
2014/12/19 | 369 | 370 | 366 | 366 | 27,000 |
2014/12/18 | 370 | 370 | 365 | 367 | 18,000 |
2014/12/17 | 363 | 366 | 363 | 366 | 21,000 |
2014/12/16 | 370 | 370 | 365 | 365 | 37,000 |
2014/12/15 | 378 | 378 | 372 | 373 | 25,000 |
2014/12/12 | 382 | 385 | 378 | 378 | 26,000 |
2014/12/11 | 375 | 379 | 372 | 378 | 17,000 |
2014/12/10 | 381 | 381 | 374 | 380 | 55,000 |
2014/12/09 | 382 | 383 | 375 | 379 | 71,000 |
2014/12/08 | 377 | 389 | 372 | 385 | 107,000 |
2014/12/05 | 363 | 378 | 362 | 372 | 143,000 |
2014/12/04 | 363 | 364 | 361 | 363 | 19,000 |
2014/12/03 | 362 | 364 | 362 | 363 | 23,000 |
2014/12/02 | 364 | 364 | 360 | 363 | 15,000 |
2014/12/01 | 361 | 364 | 359 | 364 | 57,000 |
2014/11/28 | 362 | 362 | 359 | 362 | 20,000 |
2014/11/27 | 362 | 362 | 359 | 362 | 22,000 |
2014/11/26 | 357 | 362 | 357 | 362 | 23,000 |
2014/11/25 | 360 | 363 | 358 | 361 | 43,000 |
2014/11/21 | 353 | 360 | 351 | 360 | 49,000 |
2014/11/20 | 352 | 353 | 352 | 353 | 9,000 |
2014/11/19 | 350 | 354 | 350 | 352 | 36,000 |
2014/11/18 | 348 | 351 | 348 | 350 | 45,000 |
2014/11/17 | 350 | 350 | 348 | 348 | 22,000 |
2014/11/14 | 354 | 354 | 348 | 351 | 58,000 |
2014/11/13 | 352 | 354 | 350 | 354 | 41,000 |
2014/11/12 | 355 | 356 | 351 | 352 | 37,000 |
2014/11/11 | 355 | 358 | 353 | 355 | 34,000 |
2014/11/10 | 355 | 356 | 351 | 353 | 66,000 |
2014/11/07 | 359 | 373 | 349 | 354 | 331,000 |
2014/11/06 | 354 | 357 | 352 | 356 | 58,000 |
2014/11/05 | 353 | 353 | 351 | 352 | 27,000 |
2014/11/04 | 355 | 357 | 352 | 353 | 75,000 |
2014/10/31 | 350 | 354 | 347 | 351 | 36,000 |
2014/10/30 | 349 | 356 | 347 | 347 | 64,000 |
2014/10/29 | 344 | 357 | 343 | 353 | 86,000 |
2014/10/28 | 343 | 343 | 338 | 342 | 25,000 |
2014/10/27 | 340 | 341 | 335 | 340 | 30,000 |
2014/10/24 | 342 | 343 | 336 | 336 | 30,000 |
2014/10/23 | 340 | 342 | 339 | 339 | 16,000 |
2014/10/22 | 344 | 344 | 335 | 340 | 44,000 |
2014/10/21 | 345 | 347 | 340 | 345 | 50,000 |
2014/10/20 | 344 | 348 | 341 | 348 | 56,000 |
2014/10/17 | 334 | 339 | 334 | 337 | 33,000 |
2014/10/16 | 333 | 339 | 332 | 335 | 88,000 |
2014/10/15 | 340 | 344 | 335 | 336 | 53,000 |
2014/10/14 | 336 | 338 | 332 | 332 | 120,000 |
2014/10/10 | 343 | 346 | 335 | 339 | 165,000 |
2014/10/09 | 346 | 349 | 345 | 346 | 66,000 |
2014/10/08 | 345 | 351 | 345 | 350 | 145,000 |
2014/10/07 | 348 | 348 | 346 | 346 | 26,000 |
2014/10/06 | 351 | 352 | 348 | 348 | 75,000 |
2014/10/03 | 343 | 349 | 343 | 349 | 61,000 |
2014/10/02 | 343 | 349 | 343 | 344 | 130,000 |
2014/10/01 | 347 | 349 | 344 | 344 | 131,000 |
2014/09/30 | 351 | 352 | 347 | 349 | 125,000 |
2014/09/29 | 350 | 357 | 348 | 353 | 121,000 |
2014/09/26 | 345 | 352 | 343 | 348 | 100,000 |
2014/09/25 | 354 | 354 | 345 | 348 | 267,000 |
2014/09/24 | 357 | 360 | 355 | 355 | 177,000 |
2014/09/22 | 360 | 361 | 358 | 358 | 102,000 |
2014/09/19 | 357 | 366 | 357 | 363 | 190,000 |
2014/09/18 | 358 | 361 | 357 | 357 | 180,000 |
2014/09/17 | 360 | 367 | 360 | 364 | 245,000 |
2014/09/16 | 376 | 376 | 362 | 362 | 367,000 |
2014/09/12 | 389 | 389 | 376 | 377 | 516,000 |
2014/09/11 | 419 | 419 | 390 | 396 | 837,000 |
2014/09/10 | 425 | 428 | 412 | 417 | 636,000 |
2014/09/09 | 424 | 435 | 411 | 418 | 1,151,000 |
2014/09/08 | 462 | 469 | 435 | 445 | 3,008,000 |
2014/09/05 | 427 | 450 | 420 | 422 | 2,278,000 |
2014/09/04 | 420 | 425 | 401 | 411 | 1,197,000 |
2014/09/03 | 466 | 467 | 400 | 418 | 3,318,000 |
2014/09/02 | 445 | 490 | 439 | 450 | 8,218,000 |
2014/09/01 | 398 | 430 | 383 | 430 | 8,486,000 |
2014/08/29 | 372 | 375 | 348 | 350 | 7,338,000 |
2014/08/28 | 333 | 407 | 321 | 407 | 4,388,000 |
2014/08/27 | 305 | 375 | 305 | 327 | 1,320,000 |
2014/08/26 | 303 | 305 | 302 | 302 | 9,000 |
2014/08/25 | 302 | 306 | 302 | 306 | 17,000 |
2014/08/22 | 305 | 306 | 305 | 305 | 14,000 |
2014/08/21 | 305 | 306 | 305 | 306 | 3,000 |
2014/08/20 | 304 | 306 | 304 | 305 | 4,000 |
2014/08/19 | 307 | 307 | 304 | 304 | 5,000 |
2014/08/18 | 305 | 306 | 304 | 304 | 8,000 |
2014/08/15 | 304 | 305 | 302 | 305 | 8,000 |
2014/08/14 | 304 | 304 | 304 | 304 | 2,000 |
2014/08/13 | 303 | 303 | 302 | 303 | 7,000 |
2014/08/12 | 304 | 305 | 304 | 305 | 3,000 |
2014/08/11 | 308 | 309 | 303 | 303 | 8,000 |
2014/08/08 | 305 | 308 | 301 | 305 | 45,000 |
2014/08/07 | 308 | 309 | 305 | 305 | 11,000 |
2014/08/06 | 308 | 311 | 305 | 307 | 19,000 |
2014/08/05 | 304 | 313 | 304 | 311 | 46,000 |
2014/08/04 | 302 | 304 | 302 | 304 | 5,000 |
2014/08/01 | 303 | 304 | 299 | 304 | 27,000 |
2014/07/31 | 306 | 306 | 302 | 304 | 18,000 |
2014/07/30 | 305 | 305 | 305 | 305 | 1,000 |
2014/07/29 | 307 | 307 | 302 | 306 | 23,000 |
2014/07/28 | 302 | 305 | 302 | 305 | 9,000 |
2014/07/25 | 304 | 306 | 300 | 306 | 13,000 |
2014/07/24 | 300 | 302 | 300 | 302 | 6,000 |
2014/07/23 | 301 | 303 | 300 | 300 | 8,000 |
2014/07/22 | 302 | 303 | 302 | 303 | 9,000 |
2014/07/18 | 303 | 303 | 300 | 300 | 26,000 |
2014/07/17 | 303 | 305 | 303 | 303 | 22,000 |
2014/07/16 | 306 | 307 | 306 | 306 | 12,000 |
2014/07/15 | 306 | 306 | 304 | 304 | 12,000 |
2014/07/14 | 307 | 307 | 305 | 305 | 7,000 |
2014/07/11 | 305 | 305 | 303 | 304 | 4,000 |
2014/07/10 | 307 | 307 | 303 | 305 | 27,000 |
2014/07/09 | 305 | 308 | 305 | 306 | 24,000 |
2014/07/08 | 302 | 305 | 302 | 305 | 17,000 |
2014/07/07 | 303 | 303 | 302 | 302 | 6,000 |
2014/07/04 | 302 | 302 | 302 | 302 | 4,000 |
2014/07/03 | 303 | 303 | 300 | 301 | 16,000 |
2014/07/02 | 305 | 305 | 302 | 303 | 9,000 |
2014/07/01 | 305 | 305 | 302 | 302 | 30,000 |
2014/06/30 | 304 | 304 | 302 | 302 | 8,000 |
2014/06/27 | 304 | 305 | 302 | 302 | 21,000 |
2014/06/26 | 303 | 303 | 302 | 303 | 16,000 |
2014/06/25 | 301 | 301 | 300 | 300 | 11,000 |
2014/06/24 | 301 | 302 | 301 | 301 | 9,000 |
2014/06/23 | 301 | 301 | 300 | 301 | 10,000 |
2014/06/20 | 300 | 300 | 299 | 300 | 13,000 |
2014/06/19 | 301 | 302 | 301 | 302 | 13,000 |
2014/06/18 | 301 | 302 | 301 | 301 | 4,000 |
2014/06/17 | 300 | 301 | 300 | 301 | 2,000 |
2014/06/16 | 300 | 300 | 298 | 300 | 7,000 |
2014/06/13 | 298 | 300 | 298 | 300 | 8,000 |
2014/06/12 | 301 | 301 | 300 | 300 | 10,000 |
2014/06/11 | 300 | 301 | 299 | 301 | 6,000 |
2014/06/10 | 298 | 300 | 298 | 299 | 11,000 |
2014/06/09 | 298 | 299 | 298 | 298 | 16,000 |
2014/06/06 | 297 | 298 | 296 | 298 | 27,000 |
2014/06/05 | 297 | 297 | 295 | 297 | 24,000 |
2014/06/04 | 293 | 294 | 293 | 294 | 3,000 |
2014/06/03 | 293 | 293 | 292 | 292 | 5,000 |
2014/06/02 | 290 | 293 | 290 | 293 | 32,000 |
2014/05/30 | 292 | 292 | 292 | 292 | 6,000 |
2014/05/29 | 294 | 294 | 290 | 290 | 24,000 |
2014/05/28 | 293 | 296 | 293 | 294 | 50,000 |
2014/05/27 | 294 | 296 | 294 | 295 | 16,000 |
2014/05/26 | 293 | 293 | 293 | 293 | 1,000 |
2014/05/23 | 297 | 297 | 293 | 293 | 9,000 |
2014/05/22 | 291 | 298 | 291 | 293 | 22,000 |
2014/05/20 | 293 | 293 | 292 | 292 | 3,000 |
2014/05/19 | 295 | 296 | 293 | 293 | 4,000 |
2014/05/16 | 294 | 294 | 290 | 294 | 12,000 |
2014/05/15 | 295 | 295 | 293 | 294 | 10,000 |
2014/05/14 | 292 | 294 | 292 | 294 | 5,000 |
2014/05/13 | 292 | 294 | 290 | 291 | 16,000 |
2014/05/12 | 293 | 294 | 293 | 294 | 3,000 |
2014/05/09 | 293 | 295 | 291 | 291 | 16,000 |
2014/05/08 | 293 | 293 | 291 | 291 | 9,000 |
2014/05/07 | 292 | 293 | 292 | 292 | 3,000 |
2014/05/02 | 291 | 294 | 291 | 294 | 6,000 |
2014/05/01 | 291 | 291 | 291 | 291 | 10,000 |
2014/04/30 | 291 | 295 | 291 | 294 | 7,000 |
2014/04/28 | 291 | 291 | 291 | 291 | 2,000 |
2014/04/25 | 295 | 295 | 292 | 292 | 10,000 |
2014/04/24 | 297 | 297 | 295 | 295 | 5,000 |
2014/04/22 | 301 | 302 | 297 | 300 | 19,000 |
2014/04/18 | 295 | 295 | 294 | 294 | 3,000 |
2014/04/17 | 295 | 295 | 295 | 295 | 1,000 |
2014/04/16 | 295 | 295 | 295 | 295 | 2,000 |
2014/04/15 | 295 | 296 | 295 | 295 | 4,000 |
2014/04/14 | 291 | 301 | 291 | 293 | 15,000 |
2014/04/11 | 290 | 291 | 290 | 291 | 2,000 |
2014/04/10 | 291 | 292 | 291 | 292 | 2,000 |
2014/04/09 | 295 | 296 | 291 | 291 | 11,000 |
2014/04/08 | 295 | 295 | 295 | 295 | 1,000 |
2014/04/07 | 295 | 295 | 295 | 295 | 12,000 |
2014/04/04 | 298 | 298 | 297 | 297 | 3,000 |
2014/04/03 | 297 | 301 | 297 | 298 | 21,000 |
2014/04/02 | 304 | 304 | 296 | 299 | 9,000 |
2014/04/01 | 299 | 300 | 299 | 300 | 5,000 |
2014/03/31 | 295 | 299 | 293 | 298 | 12,000 |
2014/03/28 | 292 | 292 | 288 | 288 | 5,000 |
2014/03/27 | 291 | 291 | 286 | 288 | 25,000 |
2014/03/26 | 303 | 304 | 297 | 301 | 75,000 |
2014/03/25 | 305 | 305 | 305 | 305 | 1,000 |
2014/03/24 | 302 | 305 | 302 | 305 | 6,000 |
2014/03/20 | 304 | 304 | 300 | 300 | 13,000 |
2014/03/19 | 303 | 308 | 303 | 304 | 16,000 |
2014/03/18 | 307 | 308 | 306 | 308 | 7,000 |
2014/03/17 | 307 | 307 | 301 | 305 | 11,000 |
2014/03/14 | 308 | 308 | 303 | 308 | 13,000 |
2014/03/13 | 310 | 310 | 309 | 309 | 5,000 |
2014/03/12 | 309 | 309 | 309 | 309 | 1,000 |
2014/03/11 | 310 | 310 | 308 | 308 | 3,000 |
2014/03/10 | 305 | 310 | 305 | 310 | 5,000 |
2014/03/07 | 307 | 307 | 304 | 304 | 36,000 |
2014/03/06 | 311 | 311 | 307 | 307 | 5,000 |
2014/03/05 | 310 | 310 | 307 | 307 | 4,000 |
2014/03/04 | 303 | 307 | 302 | 307 | 3,000 |
2014/03/03 | 309 | 310 | 305 | 305 | 6,000 |
2014/02/28 | 313 | 313 | 306 | 306 | 9,000 |
2014/02/27 | 315 | 320 | 314 | 314 | 33,000 |
2014/02/26 | 309 | 310 | 306 | 310 | 7,000 |
2014/02/25 | 302 | 309 | 302 | 309 | 9,000 |
2014/02/24 | 300 | 302 | 300 | 302 | 9,000 |
2014/02/21 | 300 | 302 | 297 | 297 | 21,000 |
2014/02/20 | 298 | 299 | 296 | 296 | 16,000 |
2014/02/19 | 300 | 302 | 297 | 298 | 6,000 |
2014/02/18 | 297 | 302 | 297 | 302 | 11,000 |
2014/02/17 | 296 | 300 | 293 | 296 | 25,000 |
2014/02/14 | 311 | 311 | 295 | 296 | 20,000 |
2014/02/13 | 315 | 315 | 314 | 315 | 6,000 |
2014/02/12 | 318 | 318 | 316 | 316 | 4,000 |
2014/02/10 | 321 | 321 | 315 | 318 | 12,000 |
2014/02/07 | 320 | 320 | 316 | 316 | 8,000 |
2014/02/06 | 315 | 320 | 315 | 317 | 15,000 |
2014/02/05 | 324 | 324 | 322 | 323 | 15,000 |
2014/02/04 | 316 | 321 | 312 | 321 | 31,000 |
2014/02/03 | 325 | 325 | 319 | 319 | 9,000 |
2014/01/31 | 329 | 331 | 324 | 325 | 34,000 |
2014/01/30 | 323 | 324 | 322 | 324 | 4,000 |
2014/01/29 | 323 | 330 | 323 | 328 | 31,000 |
2014/01/28 | 318 | 323 | 315 | 323 | 12,000 |
2014/01/27 | 318 | 318 | 313 | 317 | 14,000 |
2014/01/24 | 323 | 323 | 321 | 321 | 8,000 |
2014/01/23 | 324 | 325 | 323 | 325 | 7,000 |
2014/01/22 | 327 | 328 | 324 | 324 | 16,000 |
2014/01/21 | 324 | 328 | 324 | 327 | 14,000 |
2014/01/20 | 327 | 327 | 324 | 324 | 5,000 |
2014/01/17 | 328 | 328 | 324 | 327 | 27,000 |
2014/01/16 | 322 | 324 | 319 | 323 | 37,000 |
2014/01/15 | 326 | 329 | 320 | 321 | 30,000 |
2014/01/14 | 324 | 331 | 321 | 326 | 26,000 |
2014/01/10 | 318 | 331 | 318 | 331 | 77,000 |
2014/01/09 | 318 | 320 | 317 | 318 | 10,000 |
2014/01/08 | 320 | 320 | 319 | 319 | 15,000 |
2014/01/07 | 319 | 320 | 319 | 319 | 13,000 |
2014/01/06 | 315 | 318 | 314 | 317 | 33,000 |