6420 フクシマガリレイ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 5,570 | 5,620 | 5,500 | 5,550 | 48,600 | 5,550 |
| 2023-06-08 | 5,420 | 5,500 | 5,410 | 5,480 | 34,300 | 5,480 |
| 2023-06-07 | 5,480 | 5,590 | 5,450 | 5,450 | 38,600 | 5,450 |
| 2023-06-06 | 5,360 | 5,430 | 5,210 | 5,410 | 31,300 | 5,410 |
| 2023-06-05 | 5,380 | 5,460 | 5,340 | 5,460 | 36,000 | 5,460 |
| 2023-06-02 | 5,250 | 5,380 | 5,250 | 5,280 | 31,400 | 5,280 |
| 2023-06-01 | 5,230 | 5,270 | 5,200 | 5,230 | 28,000 | 5,230 |
| 2023-05-31 | 5,120 | 5,240 | 5,110 | 5,230 | 56,200 | 5,230 |
| 2023-05-30 | 5,130 | 5,220 | 5,130 | 5,200 | 15,100 | 5,200 |
| 2023-05-29 | 5,200 | 5,240 | 5,100 | 5,150 | 36,400 | 5,150 |
| 2023-05-26 | 5,240 | 5,300 | 5,120 | 5,140 | 46,700 | 5,140 |
| 2023-05-25 | 5,260 | 5,380 | 5,260 | 5,300 | 22,200 | 5,300 |
| 2023-05-24 | 5,230 | 5,370 | 5,230 | 5,280 | 17,500 | 5,280 |
| 2023-05-23 | 5,380 | 5,430 | 5,290 | 5,330 | 28,000 | 5,330 |
| 2023-05-22 | 5,330 | 5,380 | 5,290 | 5,340 | 26,000 | 5,340 |
| 2023-05-19 | 5,380 | 5,410 | 5,330 | 5,370 | 29,300 | 5,370 |
| 2023-05-18 | 5,380 | 5,380 | 5,250 | 5,330 | 27,600 | 5,330 |
| 2023-05-17 | 5,450 | 5,490 | 5,350 | 5,350 | 42,400 | 5,350 |
| 2023-05-16 | 5,440 | 5,550 | 5,410 | 5,550 | 47,800 | 5,550 |
| 2023-05-15 | 5,400 | 5,440 | 5,350 | 5,400 | 32,500 | 5,400 |
| 2023-05-12 | 5,350 | 5,390 | 5,260 | 5,340 | 36,800 | 5,340 |
| 2023-05-11 | 5,400 | 5,400 | 5,220 | 5,270 | 57,100 | 5,270 |
| 2023-05-10 | 5,260 | 5,480 | 5,260 | 5,410 | 108,300 | 5,410 |
| 2023-05-09 | 5,090 | 5,220 | 5,050 | 5,160 | 17,000 | 5,160 |
| 2023-05-08 | 5,120 | 5,160 | 5,020 | 5,090 | 23,200 | 5,090 |
| 2023-05-02 | 5,240 | 5,240 | 5,140 | 5,190 | 20,000 | 5,190 |
| 2023-05-01 | 5,150 | 5,220 | 5,130 | 5,180 | 37,000 | 5,180 |
| 2023-04-28 | 5,040 | 5,110 | 5,040 | 5,110 | 29,400 | 5,110 |
| 2023-04-27 | 4,935 | 4,980 | 4,895 | 4,970 | 18,100 | 4,970 |
| 2023-04-26 | 4,960 | 5,030 | 4,935 | 4,935 | 15,100 | 4,935 |
| 2023-04-25 | 5,000 | 5,090 | 5,000 | 5,010 | 17,500 | 5,010 |
| 2023-04-24 | 4,925 | 5,010 | 4,860 | 4,965 | 19,500 | 4,965 |
| 2023-04-21 | 4,855 | 4,925 | 4,845 | 4,900 | 21,100 | 4,900 |
| 2023-04-20 | 4,815 | 4,855 | 4,810 | 4,830 | 13,300 | 4,830 |
| 2023-04-19 | 4,825 | 4,835 | 4,760 | 4,810 | 18,800 | 4,810 |
| 2023-04-18 | 4,845 | 4,870 | 4,835 | 4,850 | 15,400 | 4,850 |
| 2023-04-17 | 4,850 | 4,850 | 4,810 | 4,820 | 19,400 | 4,820 |
| 2023-04-14 | 4,730 | 4,805 | 4,730 | 4,790 | 14,200 | 4,790 |
| 2023-04-13 | 4,750 | 4,780 | 4,730 | 4,760 | 17,400 | 4,760 |
| 2023-04-12 | 4,710 | 4,745 | 4,665 | 4,730 | 15,300 | 4,730 |
| 2023-04-11 | 4,690 | 4,715 | 4,640 | 4,660 | 15,500 | 4,660 |
| 2023-04-10 | 4,700 | 4,720 | 4,605 | 4,620 | 13,300 | 4,620 |
| 2023-04-07 | 4,610 | 4,705 | 4,610 | 4,675 | 22,700 | 4,675 |
| 2023-04-06 | 4,650 | 4,690 | 4,615 | 4,625 | 26,500 | 4,625 |
| 2023-04-05 | 4,795 | 4,815 | 4,705 | 4,720 | 34,500 | 4,720 |
| 2023-04-04 | 4,805 | 4,890 | 4,805 | 4,865 | 48,000 | 4,865 |
| 2023-04-03 | 4,795 | 4,820 | 4,760 | 4,800 | 18,400 | 4,800 |
| 2023-03-31 | 4,810 | 4,840 | 4,705 | 4,775 | 34,400 | 4,775 |
| 2023-03-30 | 4,760 | 4,825 | 4,730 | 4,755 | 40,700 | 4,755 |
| 2023-03-29 | 4,710 | 4,820 | 4,675 | 4,775 | 47,200 | 4,775 |
| 2023-03-28 | 4,680 | 4,690 | 4,655 | 4,675 | 25,200 | 4,675 |
| 2023-03-27 | 4,645 | 4,650 | 4,575 | 4,610 | 27,200 | 4,610 |
| 2023-03-24 | 4,550 | 4,665 | 4,545 | 4,600 | 30,600 | 4,600 |
| 2023-03-23 | 4,485 | 4,565 | 4,465 | 4,550 | 20,500 | 4,550 |
| 2023-03-22 | 4,535 | 4,595 | 4,475 | 4,540 | 38,600 | 4,540 |
| 2023-03-20 | 4,425 | 4,460 | 4,370 | 4,405 | 22,300 | 4,405 |
| 2023-03-17 | 4,470 | 4,515 | 4,435 | 4,485 | 24,200 | 4,485 |
| 2023-03-16 | 4,400 | 4,425 | 4,330 | 4,410 | 22,000 | 4,410 |
| 2023-03-15 | 4,400 | 4,480 | 4,400 | 4,470 | 17,600 | 4,470 |
| 2023-03-14 | 4,320 | 4,400 | 4,290 | 4,350 | 16,300 | 4,350 |
| 2023-03-13 | 4,520 | 4,520 | 4,320 | 4,425 | 17,400 | 4,425 |
| 2023-03-10 | 4,660 | 4,660 | 4,505 | 4,520 | 29,200 | 4,520 |
| 2023-03-09 | 4,760 | 4,790 | 4,710 | 4,730 | 16,400 | 4,730 |
| 2023-03-08 | 4,605 | 4,745 | 4,605 | 4,740 | 18,800 | 4,740 |
| 2023-03-07 | 4,535 | 4,670 | 4,535 | 4,625 | 20,000 | 4,625 |
| 2023-03-06 | 4,490 | 4,555 | 4,475 | 4,535 | 15,700 | 4,535 |
| 2023-03-03 | 4,390 | 4,505 | 4,380 | 4,495 | 28,000 | 4,495 |
| 2023-03-02 | 4,460 | 4,515 | 4,305 | 4,335 | 37,300 | 4,335 |
| 2023-03-01 | 4,380 | 4,475 | 4,380 | 4,460 | 17,200 | 4,460 |
| 2023-02-28 | 4,465 | 4,500 | 4,325 | 4,350 | 35,900 | 4,350 |
| 2023-02-27 | 4,405 | 4,450 | 4,385 | 4,450 | 7,400 | 4,450 |
| 2023-02-24 | 4,365 | 4,425 | 4,345 | 4,405 | 6,500 | 4,405 |
| 2023-02-22 | 4,280 | 4,370 | 4,260 | 4,355 | 14,100 | 4,355 |
| 2023-02-21 | 4,270 | 4,315 | 4,255 | 4,290 | 10,100 | 4,290 |
| 2023-02-20 | 4,280 | 4,305 | 4,255 | 4,270 | 8,600 | 4,270 |
| 2023-02-17 | 4,350 | 4,350 | 4,250 | 4,275 | 9,700 | 4,275 |
| 2023-02-16 | 4,320 | 4,440 | 4,320 | 4,405 | 14,500 | 4,405 |
| 2023-02-15 | 4,450 | 4,450 | 4,270 | 4,290 | 9,200 | 4,290 |
| 2023-02-14 | 4,345 | 4,430 | 4,335 | 4,425 | 13,900 | 4,425 |
| 2023-02-13 | 4,375 | 4,380 | 4,275 | 4,285 | 12,000 | 4,285 |
| 2023-02-10 | 4,325 | 4,380 | 4,255 | 4,365 | 13,100 | 4,365 |
| 2023-02-09 | 4,350 | 4,350 | 4,290 | 4,320 | 10,200 | 4,320 |
| 2023-02-08 | 4,365 | 4,405 | 4,310 | 4,350 | 6,600 | 4,350 |
| 2023-02-07 | 4,425 | 4,455 | 4,385 | 4,390 | 4,300 | 4,390 |
| 2023-02-06 | 4,325 | 4,435 | 4,325 | 4,425 | 13,900 | 4,425 |
| 2023-02-03 | 4,345 | 4,345 | 4,305 | 4,325 | 7,000 | 4,325 |
| 2023-02-02 | 4,400 | 4,440 | 4,355 | 4,400 | 17,900 | 4,400 |
| 2023-02-01 | 4,445 | 4,445 | 4,290 | 4,305 | 13,600 | 4,305 |
| 2023-01-31 | 4,320 | 4,395 | 4,300 | 4,395 | 19,100 | 4,395 |
| 2023-01-30 | 4,265 | 4,310 | 4,240 | 4,300 | 18,700 | 4,300 |
| 2023-01-27 | 4,255 | 4,270 | 4,220 | 4,255 | 9,500 | 4,255 |
| 2023-01-26 | 4,370 | 4,370 | 4,250 | 4,270 | 13,100 | 4,270 |
| 2023-01-25 | 4,360 | 4,390 | 4,315 | 4,370 | 13,900 | 4,370 |
| 2023-01-24 | 4,295 | 4,380 | 4,270 | 4,350 | 22,100 | 4,350 |
| 2023-01-23 | 4,260 | 4,275 | 4,220 | 4,270 | 14,300 | 4,270 |
| 2023-01-20 | 4,220 | 4,245 | 4,180 | 4,220 | 17,000 | 4,220 |
| 2023-01-19 | 4,260 | 4,295 | 4,205 | 4,220 | 16,100 | 4,220 |
| 2023-01-18 | 4,260 | 4,265 | 4,150 | 4,260 | 17,400 | 4,260 |
| 2023-01-17 | 4,180 | 4,285 | 4,170 | 4,275 | 14,600 | 4,275 |
| 2023-01-16 | 4,190 | 4,230 | 4,155 | 4,170 | 14,200 | 4,170 |
| 2023-01-13 | 4,180 | 4,275 | 4,180 | 4,230 | 34,500 | 4,230 |
| 2023-01-12 | 4,170 | 4,190 | 4,155 | 4,180 | 12,400 | 4,180 |
| 2023-01-11 | 4,165 | 4,235 | 4,165 | 4,200 | 20,200 | 4,200 |
| 2023-01-10 | 4,100 | 4,195 | 4,095 | 4,155 | 25,400 | 4,155 |
| 2023-01-06 | 4,030 | 4,105 | 4,025 | 4,100 | 20,900 | 4,100 |
| 2023-01-05 | 4,090 | 4,110 | 4,050 | 4,075 | 15,500 | 4,075 |
| 2023-01-04 | 4,190 | 4,190 | 4,110 | 4,125 | 17,000 | 4,125 |
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
