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 |
---|---|---|---|---|---|
2015/12/30 | 496 | 499 | 492 | 499 | 20,000 |
2015/12/29 | 497 | 500 | 487 | 496 | 38,000 |
2015/12/28 | 486 | 502 | 486 | 497 | 32,000 |
2015/12/25 | 485 | 491 | 478 | 486 | 142,000 |
2015/12/24 | 490 | 493 | 486 | 486 | 64,000 |
2015/12/22 | 490 | 490 | 486 | 489 | 39,000 |
2015/12/21 | 498 | 498 | 481 | 485 | 53,000 |
2015/12/18 | 500 | 503 | 496 | 500 | 68,000 |
2015/12/17 | 510 | 518 | 503 | 503 | 100,000 |
2015/12/16 | 495 | 509 | 495 | 509 | 107,000 |
2015/12/15 | 494 | 495 | 491 | 493 | 61,000 |
2015/12/14 | 490 | 501 | 486 | 496 | 84,000 |
2015/12/11 | 488 | 494 | 488 | 490 | 44,000 |
2015/12/10 | 484 | 490 | 484 | 487 | 40,000 |
2015/12/09 | 487 | 489 | 485 | 487 | 33,000 |
2015/12/08 | 487 | 488 | 485 | 486 | 27,000 |
2015/12/07 | 489 | 490 | 481 | 486 | 66,000 |
2015/12/04 | 482 | 493 | 482 | 491 | 70,000 |
2015/12/03 | 483 | 484 | 481 | 482 | 33,000 |
2015/12/02 | 482 | 484 | 480 | 482 | 35,000 |
2015/12/01 | 484 | 484 | 480 | 480 | 62,000 |
2015/11/30 | 481 | 486 | 481 | 482 | 27,000 |
2015/11/27 | 481 | 481 | 480 | 481 | 23,000 |
2015/11/26 | 482 | 488 | 480 | 480 | 53,000 |
2015/11/25 | 482 | 482 | 480 | 482 | 16,000 |
2015/11/24 | 482 | 482 | 480 | 480 | 22,000 |
2015/11/20 | 479 | 481 | 479 | 481 | 18,000 |
2015/11/19 | 484 | 484 | 478 | 479 | 47,000 |
2015/11/18 | 485 | 488 | 483 | 484 | 32,000 |
2015/11/17 | 485 | 496 | 484 | 484 | 26,000 |
2015/11/16 | 489 | 489 | 477 | 484 | 44,000 |
2015/11/13 | 486 | 491 | 486 | 489 | 35,000 |
2015/11/12 | 501 | 508 | 492 | 493 | 92,000 |
2015/11/11 | 491 | 511 | 491 | 505 | 151,000 |
2015/11/10 | 472 | 514 | 471 | 486 | 156,000 |
2015/11/09 | 514 | 533 | 480 | 480 | 327,000 |
2015/11/06 | 480 | 504 | 480 | 502 | 193,000 |
2015/11/05 | 447 | 466 | 447 | 465 | 92,000 |
2015/11/04 | 435 | 454 | 435 | 450 | 74,000 |
2015/11/02 | 433 | 435 | 431 | 435 | 26,000 |
2015/10/30 | 427 | 429 | 425 | 429 | 36,000 |
2015/10/29 | 428 | 428 | 424 | 425 | 25,000 |
2015/10/28 | 433 | 433 | 424 | 428 | 41,000 |
2015/10/27 | 429 | 429 | 425 | 425 | 21,000 |
2015/10/26 | 428 | 434 | 424 | 425 | 60,000 |
2015/10/23 | 433 | 433 | 426 | 426 | 26,000 |
2015/10/22 | 428 | 428 | 421 | 425 | 26,000 |
2015/10/21 | 423 | 425 | 422 | 425 | 52,000 |
2015/10/20 | 432 | 432 | 425 | 426 | 45,000 |
2015/10/19 | 438 | 438 | 431 | 433 | 23,000 |
2015/10/16 | 433 | 437 | 433 | 436 | 15,000 |
2015/10/15 | 434 | 438 | 430 | 438 | 56,000 |
2015/10/14 | 432 | 434 | 431 | 433 | 29,000 |
2015/10/13 | 437 | 437 | 432 | 432 | 25,000 |
2015/10/09 | 439 | 439 | 433 | 434 | 27,000 |
2015/10/08 | 439 | 439 | 437 | 438 | 15,000 |
2015/10/07 | 440 | 441 | 437 | 441 | 21,000 |
2015/10/06 | 451 | 459 | 436 | 440 | 74,000 |
2015/10/05 | 436 | 439 | 432 | 435 | 33,000 |
2015/10/02 | 435 | 435 | 431 | 432 | 20,000 |
2015/10/01 | 440 | 443 | 437 | 437 | 18,000 |
2015/09/30 | 435 | 438 | 434 | 436 | 22,000 |
2015/09/29 | 438 | 439 | 434 | 435 | 31,000 |
2015/09/28 | 448 | 448 | 443 | 445 | 19,000 |
2015/09/25 | 436 | 460 | 436 | 448 | 56,000 |
2015/09/24 | 442 | 442 | 439 | 440 | 37,000 |
2015/09/18 | 453 | 453 | 445 | 449 | 35,000 |
2015/09/17 | 458 | 458 | 451 | 453 | 17,000 |
2015/09/16 | 463 | 463 | 454 | 456 | 12,000 |
2015/09/15 | 466 | 466 | 456 | 458 | 27,000 |
2015/09/14 | 469 | 470 | 458 | 458 | 31,000 |
2015/09/11 | 453 | 470 | 442 | 467 | 48,000 |
2015/09/10 | 451 | 459 | 451 | 451 | 28,000 |
2015/09/09 | 446 | 469 | 446 | 451 | 68,000 |
2015/09/08 | 452 | 456 | 439 | 441 | 55,000 |
2015/09/07 | 465 | 466 | 455 | 455 | 68,000 |
2015/09/04 | 479 | 483 | 469 | 472 | 59,000 |
2015/09/03 | 486 | 488 | 474 | 474 | 35,000 |
2015/09/02 | 480 | 494 | 473 | 483 | 40,000 |
2015/09/01 | 494 | 497 | 486 | 486 | 68,000 |
2015/08/31 | 505 | 512 | 490 | 500 | 130,000 |
2015/08/28 | 484 | 495 | 478 | 484 | 85,000 |
2015/08/27 | 497 | 500 | 475 | 486 | 83,000 |
2015/08/26 | 455 | 502 | 455 | 489 | 93,000 |
2015/08/25 | 421 | 517 | 412 | 454 | 249,000 |
2015/08/24 | 490 | 502 | 461 | 475 | 210,000 |
2015/08/21 | 526 | 526 | 516 | 517 | 95,000 |
2015/08/20 | 530 | 542 | 527 | 535 | 193,000 |
2015/08/19 | 543 | 547 | 528 | 536 | 119,000 |
2015/08/18 | 552 | 552 | 515 | 543 | 378,000 |
2015/08/17 | 590 | 590 | 552 | 558 | 270,000 |
2015/08/14 | 600 | 600 | 590 | 592 | 96,000 |
2015/08/13 | 605 | 622 | 594 | 600 | 157,000 |
2015/08/12 | 638 | 638 | 605 | 615 | 177,000 |
2015/08/11 | 660 | 664 | 642 | 642 | 143,000 |
2015/08/10 | 675 | 677 | 651 | 654 | 151,000 |
2015/08/07 | 654 | 678 | 654 | 665 | 200,000 |
2015/08/06 | 664 | 664 | 650 | 654 | 68,000 |
2015/08/05 | 669 | 669 | 658 | 658 | 54,000 |
2015/08/04 | 665 | 668 | 662 | 666 | 81,000 |
2015/08/03 | 668 | 669 | 654 | 665 | 117,000 |
2015/07/31 | 653 | 660 | 645 | 652 | 58,000 |
2015/07/30 | 646 | 654 | 640 | 648 | 62,000 |
2015/07/29 | 641 | 649 | 641 | 642 | 34,000 |
2015/07/28 | 639 | 649 | 614 | 641 | 87,000 |
2015/07/27 | 663 | 664 | 639 | 643 | 51,000 |
2015/07/24 | 665 | 670 | 661 | 668 | 64,000 |
2015/07/23 | 673 | 673 | 662 | 662 | 35,000 |
2015/07/22 | 673 | 673 | 663 | 665 | 81,000 |
2015/07/21 | 678 | 678 | 672 | 672 | 91,000 |
2015/07/17 | 671 | 674 | 668 | 673 | 53,000 |
2015/07/16 | 675 | 675 | 667 | 670 | 48,000 |
2015/07/15 | 681 | 681 | 668 | 670 | 86,000 |
2015/07/14 | 666 | 685 | 666 | 678 | 180,000 |
2015/07/13 | 639 | 662 | 631 | 656 | 142,000 |
2015/07/10 | 614 | 642 | 612 | 625 | 99,000 |
2015/07/09 | 594 | 620 | 555 | 618 | 303,000 |
2015/07/08 | 671 | 675 | 631 | 634 | 203,000 |
2015/07/07 | 660 | 669 | 660 | 669 | 78,000 |
2015/07/06 | 670 | 670 | 658 | 659 | 152,000 |
2015/07/03 | 685 | 685 | 673 | 673 | 203,000 |
2015/07/02 | 677 | 688 | 671 | 680 | 172,000 |
2015/07/01 | 662 | 673 | 656 | 667 | 128,000 |
2015/06/30 | 654 | 669 | 653 | 655 | 152,000 |
2015/06/29 | 652 | 669 | 650 | 663 | 198,000 |
2015/06/26 | 665 | 687 | 661 | 676 | 187,000 |
2015/06/25 | 702 | 702 | 663 | 671 | 587,000 |
2015/06/24 | 720 | 720 | 711 | 715 | 222,000 |
2015/06/23 | 746 | 748 | 721 | 725 | 186,000 |
2015/06/22 | 726 | 743 | 726 | 735 | 148,000 |
2015/06/19 | 726 | 754 | 726 | 733 | 214,000 |
2015/06/18 | 766 | 767 | 710 | 729 | 576,000 |
2015/06/17 | 793 | 793 | 768 | 771 | 268,000 |
2015/06/16 | 789 | 804 | 755 | 786 | 701,000 |
2015/06/15 | 765 | 788 | 758 | 778 | 501,000 |
2015/06/12 | 732 | 750 | 727 | 750 | 364,000 |
2015/06/11 | 720 | 734 | 720 | 721 | 166,000 |
2015/06/10 | 718 | 732 | 713 | 714 | 261,000 |
2015/06/09 | 724 | 737 | 715 | 730 | 417,000 |
2015/06/08 | 714 | 788 | 714 | 739 | 1,400,000 |
2015/06/05 | 680 | 706 | 680 | 706 | 613,000 |
2015/06/04 | 683 | 687 | 666 | 670 | 174,000 |
2015/06/03 | 690 | 690 | 671 | 687 | 259,000 |
2015/06/02 | 672 | 692 | 669 | 692 | 428,000 |
2015/06/01 | 644 | 656 | 636 | 652 | 279,000 |
2015/05/29 | 634 | 637 | 615 | 634 | 310,000 |
2015/05/28 | 658 | 670 | 636 | 643 | 340,000 |
2015/05/27 | 648 | 657 | 641 | 657 | 287,000 |
2015/05/26 | 633 | 658 | 629 | 658 | 566,000 |
2015/05/25 | 601 | 629 | 588 | 625 | 465,000 |
2015/05/22 | 614 | 620 | 594 | 603 | 460,000 |
2015/05/21 | 595 | 625 | 589 | 624 | 433,000 |
2015/05/20 | 575 | 589 | 552 | 586 | 349,000 |
2015/05/19 | 564 | 577 | 564 | 572 | 275,000 |
2015/05/18 | 543 | 571 | 536 | 557 | 456,000 |
2015/05/15 | 497 | 523 | 497 | 523 | 355,000 |
2015/05/14 | 491 | 497 | 490 | 497 | 144,000 |
2015/05/13 | 488 | 493 | 486 | 490 | 189,000 |
2015/05/12 | 480 | 489 | 479 | 488 | 243,000 |
2015/05/11 | 465 | 485 | 457 | 474 | 246,000 |
2015/05/08 | 462 | 463 | 460 | 463 | 35,000 |
2015/05/07 | 460 | 464 | 456 | 459 | 58,000 |
2015/05/01 | 456 | 458 | 453 | 456 | 47,000 |
2015/04/30 | 462 | 462 | 456 | 458 | 50,000 |
2015/04/28 | 465 | 465 | 462 | 462 | 37,000 |
2015/04/27 | 467 | 467 | 463 | 465 | 47,000 |
2015/04/24 | 463 | 467 | 462 | 464 | 56,000 |
2015/04/23 | 464 | 467 | 461 | 464 | 75,000 |
2015/04/22 | 463 | 464 | 457 | 461 | 124,000 |
2015/04/21 | 457 | 463 | 457 | 463 | 107,000 |
2015/04/20 | 446 | 460 | 446 | 456 | 171,000 |
2015/04/17 | 444 | 449 | 444 | 447 | 56,000 |
2015/04/16 | 445 | 445 | 442 | 445 | 22,000 |
2015/04/15 | 446 | 446 | 442 | 443 | 49,000 |
2015/04/14 | 431 | 447 | 431 | 446 | 142,000 |
2015/04/13 | 426 | 430 | 425 | 428 | 29,000 |
2015/04/10 | 422 | 427 | 422 | 426 | 20,000 |
2015/04/09 | 427 | 427 | 424 | 424 | 7,000 |
2015/04/08 | 423 | 428 | 423 | 425 | 31,000 |
2015/04/07 | 427 | 428 | 424 | 425 | 28,000 |
2015/04/06 | 429 | 430 | 427 | 428 | 14,000 |
2015/04/03 | 430 | 430 | 425 | 429 | 16,000 |
2015/04/02 | 420 | 430 | 420 | 430 | 38,000 |
2015/04/01 | 421 | 422 | 419 | 420 | 17,000 |
2015/03/31 | 419 | 422 | 419 | 421 | 19,000 |
2015/03/30 | 427 | 427 | 415 | 419 | 44,000 |
2015/03/27 | 424 | 434 | 424 | 427 | 64,000 |
2015/03/26 | 441 | 443 | 437 | 440 | 114,000 |
2015/03/25 | 443 | 444 | 439 | 441 | 30,000 |
2015/03/24 | 445 | 445 | 440 | 444 | 48,000 |
2015/03/23 | 449 | 450 | 440 | 447 | 82,000 |
2015/03/20 | 428 | 439 | 428 | 439 | 82,000 |
2015/03/19 | 424 | 428 | 422 | 426 | 51,000 |
2015/03/18 | 424 | 426 | 421 | 424 | 62,000 |
2015/03/17 | 419 | 424 | 419 | 424 | 77,000 |
2015/03/16 | 413 | 418 | 411 | 418 | 59,000 |
2015/03/13 | 414 | 415 | 410 | 415 | 46,000 |
2015/03/12 | 412 | 416 | 410 | 411 | 62,000 |
2015/03/11 | 403 | 412 | 403 | 410 | 54,000 |
2015/03/10 | 402 | 406 | 401 | 405 | 35,000 |
2015/03/09 | 400 | 403 | 400 | 401 | 26,000 |
2015/03/06 | 400 | 403 | 399 | 399 | 59,000 |
2015/03/05 | 403 | 404 | 401 | 401 | 48,000 |
2015/03/04 | 405 | 407 | 402 | 404 | 28,000 |
2015/03/03 | 406 | 408 | 403 | 405 | 32,000 |
2015/03/02 | 401 | 409 | 401 | 408 | 48,000 |
2015/02/27 | 411 | 413 | 406 | 406 | 50,000 |
2015/02/26 | 411 | 411 | 404 | 406 | 63,000 |
2015/02/25 | 415 | 417 | 405 | 411 | 89,000 |
2015/02/24 | 397 | 413 | 397 | 413 | 234,000 |
2015/02/23 | 395 | 400 | 394 | 397 | 39,000 |
2015/02/20 | 393 | 396 | 391 | 396 | 42,000 |
2015/02/19 | 393 | 396 | 393 | 394 | 23,000 |
2015/02/18 | 388 | 397 | 388 | 392 | 55,000 |
2015/02/17 | 394 | 394 | 389 | 389 | 37,000 |
2015/02/16 | 393 | 394 | 390 | 394 | 59,000 |
2015/02/13 | 397 | 397 | 391 | 393 | 72,000 |
2015/02/12 | 404 | 404 | 395 | 397 | 116,000 |
2015/02/10 | 406 | 406 | 395 | 400 | 335,000 |
2015/02/09 | 373 | 397 | 372 | 393 | 417,000 |
2015/02/06 | 365 | 372 | 365 | 368 | 75,000 |
2015/02/05 | 367 | 367 | 363 | 363 | 20,000 |
2015/02/04 | 361 | 373 | 359 | 370 | 80,000 |
2015/02/03 | 360 | 360 | 358 | 359 | 23,000 |
2015/02/02 | 359 | 362 | 358 | 360 | 39,000 |
2015/01/30 | 357 | 359 | 355 | 357 | 16,000 |
2015/01/29 | 363 | 363 | 355 | 357 | 41,000 |
2015/01/28 | 358 | 362 | 358 | 362 | 12,000 |
2015/01/27 | 360 | 362 | 359 | 360 | 12,000 |
2015/01/26 | 361 | 361 | 358 | 360 | 8,000 |
2015/01/23 | 363 | 363 | 359 | 361 | 19,000 |
2015/01/22 | 359 | 363 | 355 | 359 | 25,000 |
2015/01/21 | 354 | 356 | 354 | 356 | 11,000 |
2015/01/20 | 355 | 355 | 351 | 353 | 120,000 |
2015/01/19 | 361 | 362 | 354 | 355 | 56,000 |
2015/01/16 | 360 | 361 | 354 | 361 | 58,000 |
2015/01/15 | 362 | 362 | 360 | 360 | 6,000 |
2015/01/14 | 361 | 363 | 355 | 363 | 68,000 |
2015/01/13 | 366 | 369 | 357 | 361 | 59,000 |
2015/01/09 | 369 | 370 | 363 | 366 | 36,000 |
2015/01/08 | 369 | 370 | 365 | 366 | 40,000 |
2015/01/07 | 369 | 374 | 369 | 369 | 21,000 |
2015/01/06 | 372 | 372 | 368 | 369 | 52,000 |
2015/01/05 | 369 | 372 | 367 | 372 | 35,000 |