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
2003-12-30830830830830500415
2003-12-298208308208302,000415
2003-12-268208228208213,500410.50
2003-12-258208218208213,500410.50
2003-12-2481783081582013,500410
2003-12-227868107868104,500405
2003-12-197837857837851,000392.50
2003-12-187827997827831,500391.50
2003-12-177807807807801,000390
2003-12-1678980077077010,000385
2003-12-157617897617898,000394.50
2003-12-127557807557615,000380.50
2003-12-117497557497551,000377.50
2003-12-107417507417501,500375
2003-12-097467467427423,500371
2003-12-087807807427425,000371
2003-12-057807807807801,500390
2003-12-037698007698003,500400
2003-12-027707707707701,500385
2003-12-017757767707705,000385
2003-11-287757757757751,000387.50
2003-11-277757797757791,000389.50
2003-11-267707807707806,000390
2003-11-258008008008003,000400
2003-11-217827827757753,000387.50
2003-11-207897897817812,500390.50
2003-11-197997997907902,500395
2003-11-188008007958007,000400
2003-11-148008007707702,500385
2003-11-137967967967962,000398
2003-11-128288287967963,500398
2003-11-118338338038031,500401.50
2003-11-108338348338343,000417
2003-11-0780381580381510,500407.50
2003-11-067808007808007,500400
2003-11-058008007517809,000390
2003-11-047887957877957,000397.50
2003-10-3178178678178621,000393
2003-10-297807817807803,500390
2003-10-287807807807801,500390
2003-10-277658007658004,000400
2003-10-237657657657652,500382.50
2003-10-228008007667905,000395
2003-10-218008008008002,500400
2003-10-208008008008009,000400
2003-10-177647807647807,000390
2003-10-167717717507655,000382.50
2003-10-157507517507512,500375.50
2003-10-147217317217311,500365.50
2003-10-107497517497512,000375.50
2003-10-097507507497491,000374.50
2003-10-087407607407603,500380
2003-10-0775575575075013,000375
2003-10-037507557507552,500377.50
2003-10-027507507507502,000375
2003-10-017507507507501,000375
2003-09-307517517507505,500375
2003-09-297507507507502,500375
2003-09-267517517507501,000375
2003-09-257797807517514,000375.50
2003-09-247897997897895,000394.50
2003-09-22755755755755500377.50
2003-09-197527527507503,000375
2003-09-187507517507502,500375
2003-09-177507657507656,500382.50
2003-09-167457507457504,500375
2003-09-127407507407484,000374
2003-09-117407417407405,500370
2003-09-107157407157404,000370
2003-09-097157157157152,500357.50
2003-09-087157157157153,000357.50
2003-09-057197197197193,000359.50
2003-09-047197207197194,500359.50
2003-09-037187197187194,000359.50
2003-09-027127197107189,500359
2003-09-017127127107104,500355
2003-08-2970070970070919,000354.50
2003-08-286956956906906,000345
2003-08-276956956956953,000347.50
2003-08-2669469569369414,000347
2003-08-256806806806804,000340
2003-08-226826826806805,000340
2003-08-216806856806825,000341
2003-08-206816816806804,000340
2003-08-196806806806804,000340
2003-08-186806856806812,000340.50
2003-08-156806806806802,500340
2003-08-14685685685685500342.50
2003-08-136806896796898,500344.50
2003-08-126806806606805,000340
2003-08-11640640640640500320
2003-08-086406406406401,000320
2003-08-06680680680680500340
2003-08-056356806356801,500340
2003-08-016356456356353,500317.50
2003-07-31635635635635500317.50
2003-07-296306306306301,000315
2003-07-28649649649649500324.50
2003-07-256496496496491,000324.50
2003-07-246296496196491,500324.50
2003-07-236606696606695,000334.50
2003-07-226506526506521,500326
2003-07-186606606506505,000325
2003-07-1768168168068020,000340
2003-07-166606806606806,000340
2003-07-156576606576603,500330
2003-07-146296556296558,000327.50
2003-07-116106296106293,000314.50
2003-07-09608608608608500304
2003-07-086156156076072,000303.50
2003-07-046506506506504,500325
2003-07-036556556506502,500325
2003-07-026506556506553,000327.50
2003-07-016346506346502,000325
2003-06-306346346346341,000317
2003-06-276346346326345,500317
2003-06-266256376246348,000317
2003-06-246256256256254,000312.50
2003-06-236126176016174,000308.50
2003-06-206106206106122,000306
2003-06-19610610610610500305
2003-06-18616616616616500308
2003-06-176116115996005,000300
2003-06-166006006006001,500300
2003-06-115755855755852,000292.50
2003-06-10581581581581500290.50
2003-06-066106106106106,000305
2003-06-05609609609609500304.50
2003-06-046106106106104,000305
2003-06-036206206126125,500306
2003-06-026116206116201,000310
2003-05-306096106056055,000302.50
2003-05-286396396396391,000319.50
2003-05-276106396106358,000317.50
2003-05-266006005955953,000297.50
2003-05-235586005586002,000300
2003-05-226106106106104,500305
2003-05-215855905855901,000295
2003-05-205815815605804,000290
2003-05-195765805765808,500290
2003-05-165805805705703,500285
2003-05-155605805515807,500290
2003-05-14530530530530500265
2003-05-135505505305505,500275
2003-05-125505505505506,000275
2003-05-085405405405401,000270
2003-05-025355405355405,000270
2003-04-305355355355351,000267.50
2003-04-255355355355351,000267.50
2003-04-225465465465464,500273
2003-04-215205205065062,500253
2003-04-18515515515515500257.50
2003-04-155205205105102,000255
2003-04-115155155105106,000255
2003-04-1051552551251511,500257.50
2003-04-095155155155152,500257.50
2003-04-085155165155155,000257.50
2003-04-075155155155157,000257.50
2003-04-045105165105163,000258
2003-04-03494494494494500247
2003-04-025155595155599,500279.50
2003-04-015155155155159,000257.50
2003-03-315155155155151,000257.50
2003-03-285155155155151,000257.50
2003-03-275155155155152,000257.50
2003-03-2650051550051512,000257.50
2003-03-255405405155159,500257.50
2003-03-244945154945154,500257.50
2003-03-204954954894908,000245
2003-03-194884884884881,500244
2003-03-184904904854852,000242.50
2003-03-175155154854851,500242.50
2003-03-145155155155153,000257.50
2003-03-135055155055159,500257.50
2003-03-124954954954952,000247.50
2003-03-114834854834852,000242.50
2003-03-104694694684694,000234.50
2003-03-074694694684681,500234
2003-03-06468468468468500234
2003-03-054664664664661,000233
2003-03-034604614604611,000230.50
2003-02-284504504504503,500225
2003-02-274504504504501,500225
2003-02-254584704534701,500235
2003-02-244714714704709,500235
2003-02-214724724664661,500233
2003-02-204704704664703,000235
2003-02-184654654654651,000232.50
2003-02-174654654554551,000227.50
2003-02-144654654654652,500232.50
2003-02-134654654624621,000231
2003-02-124614614614611,000230.50
2003-02-104554604554605,500230
2003-02-06454454454454500227
2003-02-05450450450450500225
2003-01-304524524424422,500221
2003-01-28451451451451500225.50
2003-01-274604604404401,000220
2003-01-244604604604601,000230
2003-01-234554554554551,000227.50
2003-01-224944944604607,000230
2003-01-204764764764761,000238
2003-01-164504504424422,000221
2003-01-15440440440440500220
2003-01-144804804784788,000239
2003-01-1047848047848011,000240
2003-01-094554604554607,500230
2003-01-084404504404506,000225
2003-01-074274354274355,000217.50

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