6420 フクシマガリレイ(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30830830830830500207.50
2003-12-298208308208302,000207.50
2003-12-268208228208213,500205.25
2003-12-258208218208213,500205.25
2003-12-2481783081582013,500205
2003-12-227868107868104,500202.50
2003-12-197837857837851,000196.25
2003-12-187827997827831,500195.75
2003-12-177807807807801,000195
2003-12-1678980077077010,000192.50
2003-12-157617897617898,000197.25
2003-12-127557807557615,000190.25
2003-12-117497557497551,000188.75
2003-12-107417507417501,500187.50
2003-12-097467467427423,500185.50
2003-12-087807807427425,000185.50
2003-12-057807807807801,500195
2003-12-037698007698003,500200
2003-12-027707707707701,500192.50
2003-12-017757767707705,000192.50
2003-11-287757757757751,000193.75
2003-11-277757797757791,000194.75
2003-11-267707807707806,000195
2003-11-258008008008003,000200
2003-11-217827827757753,000193.75
2003-11-207897897817812,500195.25
2003-11-197997997907902,500197.50
2003-11-188008007958007,000200
2003-11-148008007707702,500192.50
2003-11-137967967967962,000199
2003-11-128288287967963,500199
2003-11-118338338038031,500200.75
2003-11-108338348338343,000208.50
2003-11-0780381580381510,500203.75
2003-11-067808007808007,500200
2003-11-058008007517809,000195
2003-11-047887957877957,000198.75
2003-10-3178178678178621,000196.50
2003-10-297807817807803,500195
2003-10-287807807807801,500195
2003-10-277658007658004,000200
2003-10-237657657657652,500191.25
2003-10-228008007667905,000197.50
2003-10-218008008008002,500200
2003-10-208008008008009,000200
2003-10-177647807647807,000195
2003-10-167717717507655,000191.25
2003-10-157507517507512,500187.75
2003-10-147217317217311,500182.75
2003-10-107497517497512,000187.75
2003-10-097507507497491,000187.25
2003-10-087407607407603,500190
2003-10-0775575575075013,000187.50
2003-10-037507557507552,500188.75
2003-10-027507507507502,000187.50
2003-10-017507507507501,000187.50
2003-09-307517517507505,500187.50
2003-09-297507507507502,500187.50
2003-09-267517517507501,000187.50
2003-09-257797807517514,000187.75
2003-09-247897997897895,000197.25
2003-09-22755755755755500188.75
2003-09-197527527507503,000187.50
2003-09-187507517507502,500187.50
2003-09-177507657507656,500191.25
2003-09-167457507457504,500187.50
2003-09-127407507407484,000187
2003-09-117407417407405,500185
2003-09-107157407157404,000185
2003-09-097157157157152,500178.75
2003-09-087157157157153,000178.75
2003-09-057197197197193,000179.75
2003-09-047197207197194,500179.75
2003-09-037187197187194,000179.75
2003-09-027127197107189,500179.50
2003-09-017127127107104,500177.50
2003-08-2970070970070919,000177.25
2003-08-286956956906906,000172.50
2003-08-276956956956953,000173.75
2003-08-2669469569369414,000173.50
2003-08-256806806806804,000170
2003-08-226826826806805,000170
2003-08-216806856806825,000170.50
2003-08-206816816806804,000170
2003-08-196806806806804,000170
2003-08-186806856806812,000170.25
2003-08-156806806806802,500170
2003-08-14685685685685500171.25
2003-08-136806896796898,500172.25
2003-08-126806806606805,000170
2003-08-11640640640640500160
2003-08-086406406406401,000160
2003-08-06680680680680500170
2003-08-056356806356801,500170
2003-08-016356456356353,500158.75
2003-07-31635635635635500158.75
2003-07-296306306306301,000157.50
2003-07-28649649649649500162.25
2003-07-256496496496491,000162.25
2003-07-246296496196491,500162.25
2003-07-236606696606695,000167.25
2003-07-226506526506521,500163
2003-07-186606606506505,000162.50
2003-07-1768168168068020,000170
2003-07-166606806606806,000170
2003-07-156576606576603,500165
2003-07-146296556296558,000163.75
2003-07-116106296106293,000157.25
2003-07-09608608608608500152
2003-07-086156156076072,000151.75
2003-07-046506506506504,500162.50
2003-07-036556556506502,500162.50
2003-07-026506556506553,000163.75
2003-07-016346506346502,000162.50
2003-06-306346346346341,000158.50
2003-06-276346346326345,500158.50
2003-06-266256376246348,000158.50
2003-06-246256256256254,000156.25
2003-06-236126176016174,000154.25
2003-06-206106206106122,000153
2003-06-19610610610610500152.50
2003-06-18616616616616500154
2003-06-176116115996005,000150
2003-06-166006006006001,500150
2003-06-115755855755852,000146.25
2003-06-10581581581581500145.25
2003-06-066106106106106,000152.50
2003-06-05609609609609500152.25
2003-06-046106106106104,000152.50
2003-06-036206206126125,500153
2003-06-026116206116201,000155
2003-05-306096106056055,000151.25
2003-05-286396396396391,000159.75
2003-05-276106396106358,000158.75
2003-05-266006005955953,000148.75
2003-05-235586005586002,000150
2003-05-226106106106104,500152.50
2003-05-215855905855901,000147.50
2003-05-205815815605804,000145
2003-05-195765805765808,500145
2003-05-165805805705703,500142.50
2003-05-155605805515807,500145
2003-05-14530530530530500132.50
2003-05-135505505305505,500137.50
2003-05-125505505505506,000137.50
2003-05-085405405405401,000135
2003-05-025355405355405,000135
2003-04-305355355355351,000133.75
2003-04-255355355355351,000133.75
2003-04-225465465465464,500136.50
2003-04-215205205065062,500126.50
2003-04-18515515515515500128.75
2003-04-155205205105102,000127.50
2003-04-115155155105106,000127.50
2003-04-1051552551251511,500128.75
2003-04-095155155155152,500128.75
2003-04-085155165155155,000128.75
2003-04-075155155155157,000128.75
2003-04-045105165105163,000129
2003-04-03494494494494500123.50
2003-04-025155595155599,500139.75
2003-04-015155155155159,000128.75
2003-03-315155155155151,000128.75
2003-03-285155155155151,000128.75
2003-03-275155155155152,000128.75
2003-03-2650051550051512,000128.75
2003-03-255405405155159,500128.75
2003-03-244945154945154,500128.75
2003-03-204954954894908,000122.50
2003-03-194884884884881,500122
2003-03-184904904854852,000121.25
2003-03-175155154854851,500121.25
2003-03-145155155155153,000128.75
2003-03-135055155055159,500128.75
2003-03-124954954954952,000123.75
2003-03-114834854834852,000121.25
2003-03-104694694684694,000117.25
2003-03-074694694684681,500117
2003-03-06468468468468500117
2003-03-054664664664661,000116.50
2003-03-034604614604611,000115.25
2003-02-284504504504503,500112.50
2003-02-274504504504501,500112.50
2003-02-254584704534701,500117.50
2003-02-244714714704709,500117.50
2003-02-214724724664661,500116.50
2003-02-204704704664703,000117.50
2003-02-184654654654651,000116.25
2003-02-174654654554551,000113.75
2003-02-144654654654652,500116.25
2003-02-134654654624621,000115.50
2003-02-124614614614611,000115.25
2003-02-104554604554605,500115
2003-02-06454454454454500113.50
2003-02-05450450450450500112.50
2003-01-304524524424422,500110.50
2003-01-28451451451451500112.75
2003-01-274604604404401,000110
2003-01-244604604604601,000115
2003-01-234554554554551,000113.75
2003-01-224944944604607,000115
2003-01-204764764764761,000119
2003-01-164504504424422,000110.50
2003-01-15440440440440500110
2003-01-144804804784788,000119.50
2003-01-1047848047848011,000120
2003-01-094554604554607,500115
2003-01-084404504404506,000112.50
2003-01-074274354274355,000108.75

分割・併合履歴 : [2024-12-27]1株→2株 [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