6420 フクシマガリレイ(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	410	420	410	420	5,000	210
2002-12-27	410	410	410	410	2,000	205
2002-12-25	420	420	405	405	6,500	202.50
2002-12-24	402	402	402	402	1,500	201
2002-12-20	411	411	410	410	2,000	205
2002-12-19	410	410	410	410	7,000	205
2002-12-18	410	410	410	410	1,500	205
2002-12-17	408	408	408	408	2,000	204
2002-12-16	408	408	408	408	3,000	204
2002-12-13	401	409	401	408	2,000	204
2002-12-12	391	400	391	400	2,500	200
2002-12-11	389	389	389	389	500	194.50
2002-12-06	420	420	420	420	1,000	210
2002-12-05	420	420	420	420	3,000	210
2002-12-04	420	420	420	420	2,000	210
2002-12-02	420	420	420	420	5,000	210
2002-11-29	410	420	410	420	1,500	210
2002-11-28	410	410	410	410	1,000	205
2002-11-27	400	400	400	400	4,000	200
2002-11-26	405	405	405	405	3,500	202.50
2002-11-25	400	423	400	423	4,000	211.50
2002-11-22	423	423	423	423	6,000	211.50
2002-11-21	400	403	397	403	2,500	201.50
2002-11-19	400	400	395	395	5,500	197.50
2002-11-18	403	403	400	403	9,000	201.50
2002-11-14	400	400	400	400	3,000	200
2002-11-13	401	403	393	393	8,000	196.50
2002-11-12	431	431	431	431	1,500	215.50
2002-11-11	440	440	440	440	1,500	220
2002-11-08	445	445	445	445	500	222.50
2002-11-07	451	451	450	450	14,500	225
2002-11-06	445	445	445	445	500	222.50
2002-11-05	450	450	450	450	1,000	225
2002-10-31	480	480	480	480	4,500	240
2002-10-30	485	485	480	480	1,500	240
2002-10-28	481	485	481	485	1,000	242.50
2002-10-25	496	496	490	490	1,500	245
2002-10-22	508	508	508	508	5,000	254
2002-10-21	506	506	497	497	2,500	248.50
2002-10-18	509	509	509	509	500	254.50
2002-10-17	496	496	495	495	2,500	247.50
2002-10-11	481	481	480	480	11,000	240
2002-10-10	480	480	480	480	2,500	240
2002-10-08	500	500	500	500	500	250
2002-10-07	510	510	510	510	3,000	255
2002-10-03	525	525	525	525	500	262.50
2002-10-01	530	530	530	530	4,000	265
2002-09-30	526	530	526	530	2,500	265
2002-09-27	526	526	525	526	2,500	263
2002-09-26	525	525	525	525	1,000	262.50
2002-09-25	570	570	570	570	4,500	285
2002-09-24	545	545	545	545	500	272.50
2002-09-20	525	525	525	525	5,000	262.50
2002-09-19	525	530	525	526	3,500	263
2002-09-18	525	525	525	525	2,000	262.50
2002-09-17	525	530	525	530	3,000	265
2002-09-12	495	524	495	515	5,000	257.50
2002-09-11	495	495	495	495	1,000	247.50
2002-09-10	496	496	495	495	1,500	247.50
2002-09-09	500	500	491	496	3,500	248
2002-09-06	501	501	500	500	3,500	250
2002-09-05	523	524	504	504	1,500	252
2002-09-04	526	526	526	526	2,500	263
2002-09-03	526	526	526	526	5,000	263
2002-09-02	526	526	526	526	1,000	263
2002-08-30	531	531	526	526	2,000	263
2002-08-29	545	545	545	545	500	272.50
2002-08-28	546	546	546	546	500	273
2002-08-27	546	546	545	545	1,000	272.50
2002-08-26	544	544	544	544	2,500	272
2002-08-23	544	545	544	545	1,000	272.50
2002-08-22	560	560	544	544	9,000	272
2002-08-21	554	554	553	553	2,500	276.50
2002-08-20	551	551	550	550	1,000	275
2002-08-19	550	550	550	550	1,000	275
2002-08-15	548	548	548	548	1,000	274
2002-08-14	555	555	555	555	1,000	277.50
2002-08-12	575	575	575	575	500	287.50
2002-08-09	555	555	555	555	500	277.50
2002-08-08	555	555	555	555	2,000	277.50
2002-08-07	550	550	550	550	1,000	275
2002-08-06	552	552	552	552	2,000	276
2002-08-05	561	561	560	560	1,000	280
2002-08-01	575	575	565	565	1,500	282.50
2002-07-31	575	575	575	575	3,500	287.50
2002-07-30	575	575	575	575	500	287.50
2002-07-29	575	576	575	576	2,500	288
2002-07-26	575	575	570	570	3,000	285
2002-07-25	575	575	575	575	1,000	287.50
2002-07-24	574	574	574	574	500	287
2002-07-23	580	590	580	590	1,000	295
2002-07-22	582	582	582	582	500	291
2002-07-19	582	582	582	582	500	291
2002-07-18	580	580	580	580	1,000	290
2002-07-17	583	583	583	583	500	291.50
2002-07-16	586	586	585	585	2,000	292.50
2002-07-15	585	589	585	585	2,000	292.50
2002-07-12	587	587	584	584	30,000	292
2002-07-11	583	583	583	583	500	291.50
2002-07-10	585	600	581	600	7,000	300
2002-07-09	590	590	581	583	15,000	291.50
2002-07-08	590	590	580	580	14,500	290
2002-07-05	580	580	580	580	1,500	290
2002-07-04	590	590	590	590	2,500	295
2002-07-02	574	574	574	574	2,000	287
2002-07-01	573	573	573	573	500	286.50
2002-06-28	570	570	570	570	500	285
2002-06-27	590	590	567	567	16,000	283.50
2002-06-25	585	585	585	585	500	292.50
2002-06-24	602	602	582	582	3,000	291
2002-06-20	591	603	591	603	1,000	301.50
2002-06-19	590	590	590	590	500	295
2002-06-18	602	602	590	590	2,500	295
2002-06-17	592	592	590	590	2,000	295
2002-06-14	587	590	587	590	3,000	295
2002-06-11	600	600	600	600	500	300
2002-06-06	593	593	593	593	500	296.50
2002-06-05	598	600	591	600	1,500	300
2002-06-04	600	600	596	598	2,500	299
2002-06-03	600	610	600	600	4,000	300
2002-05-31	600	600	600	600	1,000	300
2002-05-30	600	600	600	600	500	300
2002-05-29	598	600	597	597	1,500	298.50
2002-05-28	598	600	596	596	1,500	298
2002-05-27	600	600	596	600	2,000	300
2002-05-24	596	596	596	596	1,000	298
2002-05-23	596	596	596	596	1,000	298
2002-05-22	629	629	583	585	11,500	292.50
2002-05-21	645	645	610	610	4,500	305
2002-05-20	655	655	634	645	5,500	322.50
2002-05-17	576	577	575	575	3,000	287.50
2002-05-16	577	581	575	575	11,000	287.50
2002-05-15	594	594	575	575	1,000	287.50
2002-05-14	580	594	580	594	5,500	297
2002-05-13	582	582	582	582	1,000	291
2002-05-10	595	595	582	582	7,500	291
2002-05-09	579	595	579	595	4,500	297.50
2002-05-08	599	599	579	579	3,500	289.50
2002-05-07	575	599	575	599	3,000	299.50
2002-05-02	569	569	569	569	500	284.50
2002-05-01	565	566	565	566	3,000	283
2002-04-30	586	586	575	575	3,500	287.50
2002-04-26	600	600	586	586	6,000	293
2002-04-25	590	590	585	585	2,500	292.50
2002-04-24	600	600	595	595	2,500	297.50
2002-04-23	597	600	597	600	9,000	300
2002-04-22	585	587	585	587	1,500	293.50
2002-04-19	590	608	581	585	8,500	292.50
2002-04-18	600	600	587	590	16,000	295
2002-04-17	616	617	601	601	6,000	300.50
2002-04-16	620	620	615	615	5,000	307.50
2002-04-15	681	681	611	620	18,500	310

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