6420 フクシマガリレイ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3,540 | 3,595 | 3,520 | 3,530 | 17,700 | 3,530 |
| 2022-05-18 | 3,585 | 3,655 | 3,540 | 3,575 | 23,800 | 3,575 |
| 2022-05-17 | 3,580 | 3,630 | 3,580 | 3,600 | 19,700 | 3,600 |
| 2022-05-16 | 3,725 | 3,725 | 3,555 | 3,555 | 19,900 | 3,555 |
| 2022-05-13 | 3,505 | 3,700 | 3,505 | 3,690 | 39,000 | 3,690 |
| 2022-05-12 | 3,625 | 3,720 | 3,620 | 3,620 | 28,200 | 3,620 |
| 2022-05-11 | 3,685 | 3,715 | 3,640 | 3,670 | 16,000 | 3,670 |
| 2022-05-10 | 3,670 | 3,745 | 3,625 | 3,705 | 24,900 | 3,705 |
| 2022-05-09 | 3,845 | 3,845 | 3,715 | 3,730 | 16,500 | 3,730 |
| 2022-05-06 | 3,880 | 3,880 | 3,805 | 3,855 | 12,200 | 3,855 |
| 2022-05-02 | 3,800 | 3,860 | 3,795 | 3,830 | 16,700 | 3,830 |
| 2022-04-28 | 3,645 | 3,795 | 3,645 | 3,780 | 16,300 | 3,780 |
| 2022-04-27 | 3,705 | 3,705 | 3,560 | 3,640 | 64,200 | 3,640 |
| 2022-04-26 | 3,670 | 3,715 | 3,655 | 3,700 | 17,900 | 3,700 |
| 2022-04-25 | 3,705 | 3,725 | 3,660 | 3,680 | 14,800 | 3,680 |
| 2022-04-22 | 3,775 | 3,775 | 3,705 | 3,720 | 10,500 | 3,720 |
| 2022-04-21 | 3,740 | 3,800 | 3,740 | 3,790 | 12,200 | 3,790 |
| 2022-04-20 | 3,790 | 3,810 | 3,725 | 3,755 | 29,100 | 3,755 |
| 2022-04-19 | 3,730 | 3,770 | 3,700 | 3,750 | 14,100 | 3,750 |
| 2022-04-18 | 3,655 | 3,685 | 3,600 | 3,660 | 15,600 | 3,660 |
| 2022-04-15 | 3,745 | 3,765 | 3,690 | 3,705 | 14,000 | 3,705 |
| 2022-04-14 | 3,655 | 3,765 | 3,655 | 3,745 | 19,300 | 3,745 |
| 2022-04-13 | 3,555 | 3,670 | 3,555 | 3,660 | 29,000 | 3,660 |
| 2022-04-12 | 3,615 | 3,620 | 3,565 | 3,575 | 23,400 | 3,575 |
| 2022-04-11 | 3,665 | 3,680 | 3,595 | 3,640 | 15,800 | 3,640 |
| 2022-04-08 | 3,710 | 3,715 | 3,640 | 3,655 | 32,000 | 3,655 |
| 2022-04-07 | 3,780 | 3,790 | 3,685 | 3,710 | 34,400 | 3,710 |
| 2022-04-06 | 3,875 | 3,885 | 3,840 | 3,870 | 16,700 | 3,870 |
| 2022-04-05 | 3,895 | 3,955 | 3,895 | 3,920 | 21,100 | 3,920 |
| 2022-04-04 | 3,800 | 3,880 | 3,775 | 3,865 | 10,600 | 3,865 |
| 2022-04-01 | 3,780 | 3,825 | 3,770 | 3,810 | 18,100 | 3,810 |
| 2022-03-31 | 3,895 | 3,925 | 3,825 | 3,845 | 35,200 | 3,845 |
| 2022-03-30 | 3,930 | 4,010 | 3,910 | 3,985 | 67,400 | 3,985 |
| 2022-03-29 | 3,885 | 3,965 | 3,860 | 3,935 | 163,400 | 3,935 |
| 2022-03-28 | 3,965 | 4,030 | 3,965 | 4,025 | 72,100 | 4,025 |
| 2022-03-25 | 4,010 | 4,010 | 3,925 | 3,995 | 71,300 | 3,995 |
| 2022-03-24 | 3,940 | 3,960 | 3,870 | 3,960 | 53,900 | 3,960 |
| 2022-03-23 | 3,980 | 4,025 | 3,975 | 4,020 | 41,300 | 4,020 |
| 2022-03-22 | 4,055 | 4,125 | 3,890 | 3,930 | 64,500 | 3,930 |
| 2022-03-18 | 3,955 | 4,105 | 3,945 | 4,100 | 68,400 | 4,100 |
| 2022-03-17 | 3,875 | 3,915 | 3,830 | 3,900 | 33,500 | 3,900 |
| 2022-03-16 | 3,895 | 3,895 | 3,770 | 3,805 | 33,600 | 3,805 |
| 2022-03-15 | 3,850 | 3,870 | 3,820 | 3,850 | 21,100 | 3,850 |
| 2022-03-14 | 3,870 | 3,915 | 3,825 | 3,830 | 20,300 | 3,830 |
| 2022-03-11 | 3,815 | 3,855 | 3,795 | 3,835 | 33,500 | 3,835 |
| 2022-03-10 | 3,755 | 3,910 | 3,680 | 3,910 | 38,800 | 3,910 |
| 2022-03-09 | 3,730 | 3,760 | 3,665 | 3,700 | 31,500 | 3,700 |
| 2022-03-08 | 3,735 | 3,825 | 3,705 | 3,750 | 33,800 | 3,750 |
| 2022-03-07 | 3,750 | 3,830 | 3,705 | 3,785 | 32,700 | 3,785 |
| 2022-03-04 | 3,890 | 3,890 | 3,775 | 3,820 | 21,500 | 3,820 |
| 2022-03-03 | 4,000 | 4,000 | 3,860 | 3,895 | 15,400 | 3,895 |
| 2022-03-02 | 3,950 | 4,000 | 3,930 | 3,930 | 22,800 | 3,930 |
| 2022-03-01 | 4,030 | 4,060 | 3,985 | 4,040 | 28,200 | 4,040 |
| 2022-02-28 | 3,985 | 3,985 | 3,875 | 3,940 | 22,500 | 3,940 |
| 2022-02-25 | 3,845 | 3,945 | 3,780 | 3,930 | 26,700 | 3,930 |
| 2022-02-24 | 3,800 | 3,850 | 3,780 | 3,845 | 19,600 | 3,845 |
| 2022-02-22 | 3,800 | 3,825 | 3,770 | 3,785 | 13,300 | 3,785 |
| 2022-02-21 | 3,800 | 3,855 | 3,790 | 3,855 | 10,600 | 3,855 |
| 2022-02-18 | 3,860 | 3,900 | 3,830 | 3,890 | 13,700 | 3,890 |
| 2022-02-17 | 4,015 | 4,015 | 3,900 | 3,900 | 24,000 | 3,900 |
| 2022-02-16 | 4,080 | 4,115 | 4,030 | 4,030 | 16,100 | 4,030 |
| 2022-02-15 | 4,100 | 4,200 | 4,035 | 4,070 | 23,100 | 4,070 |
| 2022-02-14 | 4,045 | 4,205 | 3,990 | 4,060 | 47,900 | 4,060 |
| 2022-02-10 | 4,335 | 4,495 | 4,230 | 4,320 | 33,500 | 4,320 |
| 2022-02-09 | 4,345 | 4,370 | 4,255 | 4,330 | 23,700 | 4,330 |
| 2022-02-08 | 4,215 | 4,315 | 4,215 | 4,280 | 15,800 | 4,280 |
| 2022-02-07 | 4,125 | 4,235 | 4,110 | 4,185 | 15,900 | 4,185 |
| 2022-02-04 | 4,120 | 4,200 | 4,120 | 4,180 | 10,400 | 4,180 |
| 2022-02-03 | 4,275 | 4,275 | 4,145 | 4,185 | 17,600 | 4,185 |
| 2022-02-02 | 4,140 | 4,295 | 4,140 | 4,275 | 22,500 | 4,275 |
| 2022-02-01 | 4,180 | 4,230 | 4,155 | 4,155 | 11,000 | 4,155 |
| 2022-01-31 | 4,180 | 4,215 | 4,165 | 4,195 | 13,000 | 4,195 |
| 2022-01-28 | 4,095 | 4,190 | 4,085 | 4,185 | 16,800 | 4,185 |
| 2022-01-27 | 4,105 | 4,140 | 4,010 | 4,025 | 21,000 | 4,025 |
| 2022-01-26 | 4,125 | 4,185 | 4,125 | 4,140 | 8,200 | 4,140 |
| 2022-01-25 | 4,200 | 4,200 | 4,125 | 4,160 | 18,000 | 4,160 |
| 2022-01-24 | 4,220 | 4,300 | 4,155 | 4,260 | 39,700 | 4,260 |
| 2022-01-21 | 4,240 | 4,280 | 4,210 | 4,280 | 22,300 | 4,280 |
| 2022-01-20 | 4,230 | 4,340 | 4,230 | 4,285 | 16,800 | 4,285 |
| 2022-01-19 | 4,390 | 4,425 | 4,210 | 4,230 | 26,500 | 4,230 |
| 2022-01-18 | 4,480 | 4,625 | 4,420 | 4,460 | 21,400 | 4,460 |
| 2022-01-17 | 4,590 | 4,590 | 4,410 | 4,410 | 14,600 | 4,410 |
| 2022-01-14 | 4,615 | 4,685 | 4,565 | 4,610 | 26,700 | 4,610 |
| 2022-01-13 | 4,720 | 4,750 | 4,630 | 4,660 | 22,100 | 4,660 |
| 2022-01-12 | 4,615 | 4,800 | 4,615 | 4,770 | 13,200 | 4,770 |
| 2022-01-11 | 4,675 | 4,715 | 4,610 | 4,685 | 12,200 | 4,685 |
| 2022-01-07 | 4,765 | 4,780 | 4,640 | 4,700 | 19,300 | 4,700 |
| 2022-01-06 | 4,815 | 4,830 | 4,760 | 4,785 | 16,500 | 4,785 |
| 2022-01-05 | 4,800 | 4,865 | 4,775 | 4,835 | 11,800 | 4,835 |
| 2022-01-04 | 4,795 | 4,815 | 4,670 | 4,800 | 18,700 | 4,800 |
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
