6420 フクシマガリレイ(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-10-22 | 4,600 | 4,635 | 4,535 | 4,615 | 10,800 | 4,615 |
| 2021-10-21 | 4,665 | 4,670 | 4,600 | 4,610 | 7,900 | 4,610 |
| 2021-10-20 | 4,685 | 4,730 | 4,570 | 4,680 | 8,300 | 4,680 |
| 2021-10-19 | 4,720 | 4,735 | 4,625 | 4,675 | 6,200 | 4,675 |
| 2021-10-18 | 4,795 | 4,830 | 4,650 | 4,715 | 10,100 | 4,715 |
| 2021-10-15 | 4,630 | 4,795 | 4,630 | 4,785 | 13,100 | 4,785 |
| 2021-10-14 | 4,580 | 4,625 | 4,555 | 4,625 | 12,300 | 4,625 |
| 2021-10-13 | 4,625 | 4,665 | 4,610 | 4,630 | 13,100 | 4,630 |
| 2021-10-12 | 4,635 | 4,725 | 4,610 | 4,680 | 23,000 | 4,680 |
| 2021-10-11 | 4,590 | 4,655 | 4,575 | 4,655 | 9,900 | 4,655 |
| 2021-10-08 | 4,600 | 4,690 | 4,570 | 4,660 | 22,000 | 4,660 |
| 2021-10-07 | 4,560 | 4,590 | 4,475 | 4,505 | 11,200 | 4,505 |
| 2021-10-06 | 4,680 | 4,730 | 4,505 | 4,530 | 21,000 | 4,530 |
| 2021-10-05 | 4,885 | 4,885 | 4,655 | 4,655 | 22,000 | 4,655 |
| 2021-10-04 | 4,985 | 4,985 | 4,860 | 4,945 | 8,800 | 4,945 |
| 2021-10-01 | 4,895 | 4,975 | 4,895 | 4,915 | 24,400 | 4,915 |
| 2021-09-30 | 4,925 | 4,990 | 4,890 | 4,955 | 22,900 | 4,955 |
| 2021-09-29 | 4,980 | 4,980 | 4,870 | 4,925 | 26,900 | 4,925 |
| 2021-09-28 | 5,320 | 5,320 | 5,050 | 5,080 | 27,900 | 5,080 |
| 2021-09-27 | 5,220 | 5,360 | 5,220 | 5,330 | 26,200 | 5,330 |
| 2021-09-24 | 5,170 | 5,230 | 5,140 | 5,210 | 17,800 | 5,210 |
| 2021-09-22 | 5,170 | 5,210 | 5,110 | 5,170 | 16,700 | 5,170 |
| 2021-09-21 | 5,180 | 5,230 | 5,050 | 5,150 | 18,200 | 5,150 |
| 2021-09-17 | 5,340 | 5,420 | 5,200 | 5,270 | 36,100 | 5,270 |
| 2021-09-16 | 5,230 | 5,320 | 5,150 | 5,320 | 21,900 | 5,320 |
| 2021-09-15 | 5,140 | 5,200 | 5,090 | 5,160 | 23,900 | 5,160 |
| 2021-09-14 | 5,110 | 5,260 | 5,100 | 5,240 | 28,300 | 5,240 |
| 2021-09-13 | 5,000 | 5,090 | 5,000 | 5,090 | 13,100 | 5,090 |
| 2021-09-10 | 4,985 | 5,100 | 4,945 | 5,100 | 30,700 | 5,100 |
| 2021-09-09 | 5,020 | 5,020 | 4,950 | 4,985 | 13,800 | 4,985 |
| 2021-09-08 | 4,985 | 5,060 | 4,930 | 5,000 | 27,500 | 5,000 |
| 2021-09-07 | 4,900 | 4,985 | 4,900 | 4,985 | 22,000 | 4,985 |
| 2021-09-06 | 4,910 | 4,935 | 4,840 | 4,930 | 8,600 | 4,930 |
| 2021-09-03 | 4,805 | 4,940 | 4,805 | 4,915 | 17,600 | 4,915 |
| 2021-09-02 | 4,760 | 4,815 | 4,745 | 4,805 | 10,300 | 4,805 |
| 2021-09-01 | 4,780 | 4,850 | 4,740 | 4,760 | 6,900 | 4,760 |
| 2021-08-31 | 4,830 | 4,935 | 4,830 | 4,850 | 16,300 | 4,850 |
| 2021-08-30 | 4,740 | 4,830 | 4,725 | 4,830 | 13,600 | 4,830 |
| 2021-08-27 | 4,705 | 4,730 | 4,695 | 4,715 | 6,300 | 4,715 |
| 2021-08-26 | 4,730 | 4,730 | 4,670 | 4,715 | 6,700 | 4,715 |
| 2021-08-25 | 4,740 | 4,775 | 4,715 | 4,730 | 10,600 | 4,730 |
| 2021-08-24 | 4,645 | 4,750 | 4,645 | 4,750 | 11,800 | 4,750 |
| 2021-08-23 | 4,600 | 4,685 | 4,600 | 4,645 | 16,900 | 4,645 |
| 2021-08-20 | 4,530 | 4,585 | 4,520 | 4,565 | 19,800 | 4,565 |
| 2021-08-19 | 4,595 | 4,675 | 4,490 | 4,505 | 13,400 | 4,505 |
| 2021-08-18 | 4,565 | 4,680 | 4,555 | 4,665 | 13,800 | 4,665 |
| 2021-08-17 | 4,575 | 4,635 | 4,535 | 4,555 | 16,000 | 4,555 |
| 2021-08-16 | 4,720 | 4,775 | 4,500 | 4,530 | 40,500 | 4,530 |
| 2021-08-13 | 4,850 | 4,875 | 4,770 | 4,785 | 7,500 | 4,785 |
| 2021-08-12 | 4,750 | 4,900 | 4,725 | 4,850 | 25,700 | 4,850 |
| 2021-08-11 | 4,635 | 4,740 | 4,570 | 4,735 | 20,800 | 4,735 |
| 2021-08-10 | 4,660 | 4,750 | 4,655 | 4,705 | 19,900 | 4,705 |
| 2021-08-06 | 4,670 | 4,700 | 4,615 | 4,670 | 12,800 | 4,670 |
| 2021-08-05 | 4,565 | 4,670 | 4,495 | 4,670 | 14,600 | 4,670 |
| 2021-08-04 | 4,580 | 4,585 | 4,515 | 4,565 | 4,700 | 4,565 |
| 2021-08-03 | 4,650 | 4,675 | 4,575 | 4,620 | 13,900 | 4,620 |
| 2021-08-02 | 4,555 | 4,715 | 4,500 | 4,670 | 35,700 | 4,670 |
| 2021-07-30 | 4,485 | 4,510 | 4,435 | 4,505 | 16,900 | 4,505 |
| 2021-07-29 | 4,555 | 4,590 | 4,540 | 4,555 | 15,200 | 4,555 |
| 2021-07-28 | 4,590 | 4,590 | 4,535 | 4,555 | 6,800 | 4,555 |
| 2021-07-27 | 4,615 | 4,630 | 4,580 | 4,625 | 10,200 | 4,625 |
| 2021-07-26 | 4,625 | 4,625 | 4,580 | 4,615 | 6,700 | 4,615 |
| 2021-07-21 | 4,540 | 4,580 | 4,490 | 4,500 | 14,300 | 4,500 |
| 2021-07-20 | 4,430 | 4,585 | 4,430 | 4,530 | 20,700 | 4,530 |
| 2021-07-19 | 4,465 | 4,510 | 4,450 | 4,480 | 18,500 | 4,480 |
| 2021-07-16 | 4,395 | 4,515 | 4,395 | 4,485 | 10,100 | 4,485 |
| 2021-07-15 | 4,550 | 4,550 | 4,460 | 4,465 | 8,500 | 4,465 |
| 2021-07-14 | 4,545 | 4,590 | 4,530 | 4,550 | 10,000 | 4,550 |
| 2021-07-13 | 4,515 | 4,595 | 4,505 | 4,560 | 18,400 | 4,560 |
| 2021-07-12 | 4,475 | 4,550 | 4,445 | 4,485 | 23,100 | 4,485 |
| 2021-07-09 | 4,435 | 4,500 | 4,395 | 4,475 | 35,600 | 4,475 |
| 2021-07-08 | 4,485 | 4,535 | 4,460 | 4,460 | 26,000 | 4,460 |
| 2021-07-07 | 4,560 | 4,565 | 4,475 | 4,485 | 11,200 | 4,485 |
| 2021-07-06 | 4,555 | 4,650 | 4,555 | 4,640 | 5,700 | 4,640 |
| 2021-07-05 | 4,560 | 4,615 | 4,550 | 4,550 | 7,200 | 4,550 |
| 2021-07-02 | 4,535 | 4,635 | 4,535 | 4,620 | 11,400 | 4,620 |
| 2021-07-01 | 4,450 | 4,565 | 4,450 | 4,540 | 21,600 | 4,540 |
| 2021-06-30 | 4,560 | 4,635 | 4,435 | 4,465 | 28,500 | 4,465 |
| 2021-06-29 | 4,585 | 4,640 | 4,545 | 4,605 | 19,600 | 4,605 |
| 2021-06-28 | 4,635 | 4,660 | 4,585 | 4,615 | 16,200 | 4,615 |
| 2021-06-25 | 4,535 | 4,695 | 4,535 | 4,660 | 16,300 | 4,660 |
| 2021-06-24 | 4,710 | 4,710 | 4,565 | 4,585 | 21,100 | 4,585 |
| 2021-06-23 | 4,795 | 4,805 | 4,680 | 4,715 | 28,500 | 4,715 |
| 2021-06-22 | 4,580 | 4,830 | 4,575 | 4,815 | 53,000 | 4,815 |
| 2021-06-21 | 4,430 | 4,490 | 4,425 | 4,465 | 26,600 | 4,465 |
| 2021-06-18 | 4,490 | 4,505 | 4,465 | 4,480 | 17,100 | 4,480 |
| 2021-06-17 | 4,490 | 4,495 | 4,460 | 4,490 | 5,100 | 4,490 |
| 2021-06-16 | 4,445 | 4,515 | 4,445 | 4,490 | 9,500 | 4,490 |
| 2021-06-15 | 4,500 | 4,530 | 4,415 | 4,440 | 18,000 | 4,440 |
| 2021-06-14 | 4,530 | 4,580 | 4,490 | 4,540 | 11,200 | 4,540 |
| 2021-06-11 | 4,535 | 4,585 | 4,475 | 4,540 | 32,600 | 4,540 |
| 2021-06-10 | 4,405 | 4,565 | 4,295 | 4,535 | 26,000 | 4,535 |
| 2021-06-09 | 4,420 | 4,480 | 4,370 | 4,405 | 21,400 | 4,405 |
| 2021-06-08 | 4,380 | 4,455 | 4,335 | 4,415 | 16,700 | 4,415 |
| 2021-06-07 | 4,475 | 4,475 | 4,350 | 4,400 | 14,800 | 4,400 |
| 2021-06-04 | 4,415 | 4,475 | 4,320 | 4,410 | 17,800 | 4,410 |
| 2021-06-03 | 4,350 | 4,440 | 4,350 | 4,415 | 16,600 | 4,415 |
| 2021-06-02 | 4,255 | 4,375 | 4,255 | 4,335 | 13,200 | 4,335 |
| 2021-06-01 | 4,235 | 4,295 | 4,220 | 4,270 | 11,600 | 4,270 |
| 2021-05-31 | 4,280 | 4,280 | 4,175 | 4,220 | 12,800 | 4,220 |
| 2021-05-28 | 4,290 | 4,300 | 4,260 | 4,280 | 13,100 | 4,280 |
| 2021-05-27 | 4,295 | 4,295 | 4,225 | 4,225 | 20,700 | 4,225 |
| 2021-05-26 | 4,285 | 4,350 | 4,230 | 4,300 | 20,300 | 4,300 |
| 2021-05-25 | 4,435 | 4,435 | 4,350 | 4,350 | 11,500 | 4,350 |
| 2021-05-24 | 4,440 | 4,495 | 4,405 | 4,450 | 8,600 | 4,450 |
| 2021-05-21 | 4,425 | 4,490 | 4,415 | 4,445 | 13,500 | 4,445 |
| 2021-05-20 | 4,430 | 4,500 | 4,420 | 4,430 | 14,600 | 4,430 |
| 2021-05-19 | 4,480 | 4,545 | 4,405 | 4,430 | 19,200 | 4,430 |
| 2021-05-18 | 4,500 | 4,540 | 4,435 | 4,525 | 34,800 | 4,525 |
| 2021-05-17 | 4,375 | 4,510 | 4,325 | 4,505 | 54,900 | 4,505 |
| 2021-05-14 | 4,070 | 4,095 | 3,950 | 4,025 | 52,600 | 4,025 |
| 2021-05-13 | 4,050 | 4,090 | 3,980 | 3,985 | 19,100 | 3,985 |
| 2021-05-12 | 4,160 | 4,165 | 4,025 | 4,050 | 16,800 | 4,050 |
| 2021-05-11 | 4,170 | 4,210 | 4,135 | 4,160 | 30,600 | 4,160 |
| 2021-05-10 | 4,180 | 4,200 | 4,155 | 4,165 | 10,000 | 4,165 |
| 2021-05-07 | 4,110 | 4,225 | 4,110 | 4,175 | 26,300 | 4,175 |
| 2021-05-06 | 4,025 | 4,080 | 3,995 | 4,045 | 30,200 | 4,045 |
| 2021-04-30 | 4,050 | 4,075 | 4,005 | 4,020 | 27,600 | 4,020 |
| 2021-04-28 | 4,040 | 4,075 | 4,010 | 4,035 | 18,500 | 4,035 |
| 2021-04-27 | 4,030 | 4,080 | 3,980 | 4,040 | 17,700 | 4,040 |
| 2021-04-26 | 4,080 | 4,080 | 3,995 | 4,025 | 11,400 | 4,025 |
| 2021-04-23 | 4,070 | 4,070 | 3,965 | 4,020 | 28,900 | 4,020 |
| 2021-04-22 | 4,100 | 4,150 | 4,035 | 4,085 | 18,800 | 4,085 |
| 2021-04-21 | 4,070 | 4,105 | 4,010 | 4,035 | 32,000 | 4,035 |
| 2021-04-20 | 4,200 | 4,240 | 4,120 | 4,125 | 20,000 | 4,125 |
| 2021-04-19 | 4,290 | 4,295 | 4,250 | 4,260 | 9,400 | 4,260 |
| 2021-04-16 | 4,290 | 4,320 | 4,250 | 4,290 | 12,900 | 4,290 |
| 2021-04-15 | 4,255 | 4,290 | 4,240 | 4,290 | 8,000 | 4,290 |
| 2021-04-14 | 4,295 | 4,305 | 4,185 | 4,255 | 14,300 | 4,255 |
| 2021-04-13 | 4,375 | 4,375 | 4,310 | 4,310 | 9,500 | 4,310 |
| 2021-04-12 | 4,290 | 4,385 | 4,260 | 4,375 | 22,100 | 4,375 |
| 2021-04-09 | 4,230 | 4,275 | 4,180 | 4,265 | 29,300 | 4,265 |
| 2021-04-08 | 4,325 | 4,355 | 4,240 | 4,270 | 22,300 | 4,270 |
| 2021-04-07 | 4,335 | 4,410 | 4,320 | 4,400 | 13,400 | 4,400 |
| 2021-04-06 | 4,415 | 4,465 | 4,315 | 4,335 | 26,900 | 4,335 |
| 2021-04-05 | 4,455 | 4,475 | 4,420 | 4,470 | 11,200 | 4,470 |
| 2021-04-02 | 4,485 | 4,485 | 4,400 | 4,445 | 6,100 | 4,445 |
| 2021-04-01 | 4,320 | 4,430 | 4,320 | 4,430 | 15,600 | 4,430 |
| 2021-03-31 | 4,435 | 4,480 | 4,355 | 4,360 | 28,800 | 4,360 |
| 2021-03-30 | 4,435 | 4,600 | 4,435 | 4,480 | 39,300 | 4,480 |
| 2021-03-29 | 4,630 | 4,640 | 4,545 | 4,625 | 96,000 | 4,625 |
| 2021-03-26 | 4,535 | 4,560 | 4,505 | 4,530 | 56,600 | 4,530 |
| 2021-03-25 | 4,455 | 4,540 | 4,455 | 4,495 | 46,400 | 4,495 |
| 2021-03-24 | 4,525 | 4,525 | 4,345 | 4,345 | 37,100 | 4,345 |
| 2021-03-23 | 4,550 | 4,585 | 4,495 | 4,560 | 26,900 | 4,560 |
| 2021-03-22 | 4,530 | 4,555 | 4,485 | 4,525 | 35,400 | 4,525 |
| 2021-03-19 | 4,535 | 4,580 | 4,480 | 4,550 | 58,400 | 4,550 |
| 2021-03-18 | 4,535 | 4,535 | 4,460 | 4,515 | 35,200 | 4,515 |
| 2021-03-17 | 4,440 | 4,515 | 4,415 | 4,515 | 28,200 | 4,515 |
| 2021-03-16 | 4,335 | 4,445 | 4,285 | 4,435 | 29,300 | 4,435 |
| 2021-03-15 | 4,325 | 4,345 | 4,295 | 4,325 | 21,700 | 4,325 |
| 2021-03-12 | 4,300 | 4,300 | 4,230 | 4,300 | 33,200 | 4,300 |
| 2021-03-11 | 4,225 | 4,285 | 4,220 | 4,265 | 22,200 | 4,265 |
| 2021-03-10 | 4,265 | 4,290 | 4,225 | 4,255 | 23,500 | 4,255 |
| 2021-03-09 | 4,200 | 4,300 | 4,190 | 4,255 | 41,100 | 4,255 |
| 2021-03-08 | 4,195 | 4,195 | 4,100 | 4,155 | 23,500 | 4,155 |
| 2021-03-05 | 4,080 | 4,130 | 4,035 | 4,130 | 39,900 | 4,130 |
| 2021-03-04 | 4,000 | 4,075 | 3,970 | 4,075 | 35,100 | 4,075 |
| 2021-03-03 | 4,040 | 4,065 | 3,975 | 4,025 | 33,700 | 4,025 |
| 2021-03-02 | 4,110 | 4,140 | 4,075 | 4,080 | 34,700 | 4,080 |
| 2021-03-01 | 4,060 | 4,115 | 4,025 | 4,110 | 37,200 | 4,110 |
| 2021-02-26 | 4,000 | 4,065 | 3,940 | 3,955 | 54,600 | 3,955 |
| 2021-02-25 | 4,020 | 4,050 | 3,960 | 4,050 | 18,500 | 4,050 |
| 2021-02-24 | 4,115 | 4,120 | 3,955 | 3,975 | 39,800 | 3,975 |
| 2021-02-22 | 4,165 | 4,200 | 4,160 | 4,195 | 11,900 | 4,195 |
| 2021-02-19 | 4,035 | 4,150 | 4,035 | 4,135 | 28,600 | 4,135 |
| 2021-02-18 | 4,195 | 4,195 | 4,080 | 4,100 | 31,400 | 4,100 |
| 2021-02-17 | 4,220 | 4,220 | 4,100 | 4,185 | 19,500 | 4,185 |
| 2021-02-16 | 4,240 | 4,280 | 4,205 | 4,220 | 32,500 | 4,220 |
| 2021-02-15 | 4,325 | 4,330 | 4,240 | 4,245 | 32,900 | 4,245 |
| 2021-02-12 | 4,300 | 4,380 | 4,240 | 4,320 | 40,700 | 4,320 |
| 2021-02-10 | 4,550 | 4,585 | 4,500 | 4,555 | 23,300 | 4,555 |
| 2021-02-09 | 4,550 | 4,585 | 4,515 | 4,535 | 34,900 | 4,535 |
| 2021-02-08 | 4,500 | 4,535 | 4,490 | 4,525 | 43,900 | 4,525 |
| 2021-02-05 | 4,375 | 4,430 | 4,360 | 4,415 | 23,300 | 4,415 |
| 2021-02-04 | 4,355 | 4,375 | 4,335 | 4,375 | 11,400 | 4,375 |
| 2021-02-03 | 4,355 | 4,395 | 4,350 | 4,375 | 11,700 | 4,375 |
| 2021-02-02 | 4,250 | 4,380 | 4,250 | 4,380 | 20,400 | 4,380 |
| 2021-02-01 | 4,335 | 4,335 | 4,255 | 4,260 | 19,700 | 4,260 |
| 2021-01-29 | 4,420 | 4,445 | 4,335 | 4,335 | 26,900 | 4,335 |
| 2021-01-28 | 4,385 | 4,415 | 4,315 | 4,375 | 144,900 | 4,375 |
| 2021-01-27 | 4,360 | 4,445 | 4,350 | 4,405 | 41,900 | 4,405 |
| 2021-01-26 | 4,285 | 4,345 | 4,230 | 4,295 | 41,600 | 4,295 |
| 2021-01-25 | 4,385 | 4,385 | 4,310 | 4,335 | 30,500 | 4,335 |
| 2021-01-22 | 4,570 | 4,570 | 4,355 | 4,360 | 69,600 | 4,360 |
| 2021-01-21 | 4,630 | 4,690 | 4,620 | 4,670 | 54,000 | 4,670 |
| 2021-01-20 | 4,465 | 4,575 | 4,445 | 4,575 | 43,100 | 4,575 |
| 2021-01-19 | 4,500 | 4,530 | 4,440 | 4,450 | 30,000 | 4,450 |
| 2021-01-18 | 4,470 | 4,540 | 4,420 | 4,490 | 26,100 | 4,490 |
| 2021-01-15 | 4,460 | 4,570 | 4,400 | 4,455 | 50,700 | 4,455 |
| 2021-01-14 | 4,330 | 4,480 | 4,330 | 4,465 | 35,500 | 4,465 |
| 2021-01-13 | 4,335 | 4,425 | 4,320 | 4,400 | 36,900 | 4,400 |
| 2021-01-12 | 4,435 | 4,485 | 4,350 | 4,405 | 37,700 | 4,405 |
| 2021-01-08 | 4,440 | 4,490 | 4,405 | 4,435 | 30,500 | 4,435 |
| 2021-01-07 | 4,450 | 4,495 | 4,430 | 4,460 | 29,800 | 4,460 |
| 2021-01-06 | 4,365 | 4,400 | 4,300 | 4,400 | 23,500 | 4,400 |
| 2021-01-05 | 4,325 | 4,365 | 4,320 | 4,335 | 13,100 | 4,335 |
| 2021-01-04 | 4,500 | 4,500 | 4,310 | 4,325 | 24,400 | 4,325 |
分割・併合履歴 ： [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株
