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 |
---|---|---|---|---|---|---|
2003-12-30 | 830 | 830 | 830 | 830 | 500 | 207.50 |
2003-12-29 | 820 | 830 | 820 | 830 | 2,000 | 207.50 |
2003-12-26 | 820 | 822 | 820 | 821 | 3,500 | 205.25 |
2003-12-25 | 820 | 821 | 820 | 821 | 3,500 | 205.25 |
2003-12-24 | 817 | 830 | 815 | 820 | 13,500 | 205 |
2003-12-22 | 786 | 810 | 786 | 810 | 4,500 | 202.50 |
2003-12-19 | 783 | 785 | 783 | 785 | 1,000 | 196.25 |
2003-12-18 | 782 | 799 | 782 | 783 | 1,500 | 195.75 |
2003-12-17 | 780 | 780 | 780 | 780 | 1,000 | 195 |
2003-12-16 | 789 | 800 | 770 | 770 | 10,000 | 192.50 |
2003-12-15 | 761 | 789 | 761 | 789 | 8,000 | 197.25 |
2003-12-12 | 755 | 780 | 755 | 761 | 5,000 | 190.25 |
2003-12-11 | 749 | 755 | 749 | 755 | 1,000 | 188.75 |
2003-12-10 | 741 | 750 | 741 | 750 | 1,500 | 187.50 |
2003-12-09 | 746 | 746 | 742 | 742 | 3,500 | 185.50 |
2003-12-08 | 780 | 780 | 742 | 742 | 5,000 | 185.50 |
2003-12-05 | 780 | 780 | 780 | 780 | 1,500 | 195 |
2003-12-03 | 769 | 800 | 769 | 800 | 3,500 | 200 |
2003-12-02 | 770 | 770 | 770 | 770 | 1,500 | 192.50 |
2003-12-01 | 775 | 776 | 770 | 770 | 5,000 | 192.50 |
2003-11-28 | 775 | 775 | 775 | 775 | 1,000 | 193.75 |
2003-11-27 | 775 | 779 | 775 | 779 | 1,000 | 194.75 |
2003-11-26 | 770 | 780 | 770 | 780 | 6,000 | 195 |
2003-11-25 | 800 | 800 | 800 | 800 | 3,000 | 200 |
2003-11-21 | 782 | 782 | 775 | 775 | 3,000 | 193.75 |
2003-11-20 | 789 | 789 | 781 | 781 | 2,500 | 195.25 |
2003-11-19 | 799 | 799 | 790 | 790 | 2,500 | 197.50 |
2003-11-18 | 800 | 800 | 795 | 800 | 7,000 | 200 |
2003-11-14 | 800 | 800 | 770 | 770 | 2,500 | 192.50 |
2003-11-13 | 796 | 796 | 796 | 796 | 2,000 | 199 |
2003-11-12 | 828 | 828 | 796 | 796 | 3,500 | 199 |
2003-11-11 | 833 | 833 | 803 | 803 | 1,500 | 200.75 |
2003-11-10 | 833 | 834 | 833 | 834 | 3,000 | 208.50 |
2003-11-07 | 803 | 815 | 803 | 815 | 10,500 | 203.75 |
2003-11-06 | 780 | 800 | 780 | 800 | 7,500 | 200 |
2003-11-05 | 800 | 800 | 751 | 780 | 9,000 | 195 |
2003-11-04 | 788 | 795 | 787 | 795 | 7,000 | 198.75 |
2003-10-31 | 781 | 786 | 781 | 786 | 21,000 | 196.50 |
2003-10-29 | 780 | 781 | 780 | 780 | 3,500 | 195 |
2003-10-28 | 780 | 780 | 780 | 780 | 1,500 | 195 |
2003-10-27 | 765 | 800 | 765 | 800 | 4,000 | 200 |
2003-10-23 | 765 | 765 | 765 | 765 | 2,500 | 191.25 |
2003-10-22 | 800 | 800 | 766 | 790 | 5,000 | 197.50 |
2003-10-21 | 800 | 800 | 800 | 800 | 2,500 | 200 |
2003-10-20 | 800 | 800 | 800 | 800 | 9,000 | 200 |
2003-10-17 | 764 | 780 | 764 | 780 | 7,000 | 195 |
2003-10-16 | 771 | 771 | 750 | 765 | 5,000 | 191.25 |
2003-10-15 | 750 | 751 | 750 | 751 | 2,500 | 187.75 |
2003-10-14 | 721 | 731 | 721 | 731 | 1,500 | 182.75 |
2003-10-10 | 749 | 751 | 749 | 751 | 2,000 | 187.75 |
2003-10-09 | 750 | 750 | 749 | 749 | 1,000 | 187.25 |
2003-10-08 | 740 | 760 | 740 | 760 | 3,500 | 190 |
2003-10-07 | 755 | 755 | 750 | 750 | 13,000 | 187.50 |
2003-10-03 | 750 | 755 | 750 | 755 | 2,500 | 188.75 |
2003-10-02 | 750 | 750 | 750 | 750 | 2,000 | 187.50 |
2003-10-01 | 750 | 750 | 750 | 750 | 1,000 | 187.50 |
2003-09-30 | 751 | 751 | 750 | 750 | 5,500 | 187.50 |
2003-09-29 | 750 | 750 | 750 | 750 | 2,500 | 187.50 |
2003-09-26 | 751 | 751 | 750 | 750 | 1,000 | 187.50 |
2003-09-25 | 779 | 780 | 751 | 751 | 4,000 | 187.75 |
2003-09-24 | 789 | 799 | 789 | 789 | 5,000 | 197.25 |
2003-09-22 | 755 | 755 | 755 | 755 | 500 | 188.75 |
2003-09-19 | 752 | 752 | 750 | 750 | 3,000 | 187.50 |
2003-09-18 | 750 | 751 | 750 | 750 | 2,500 | 187.50 |
2003-09-17 | 750 | 765 | 750 | 765 | 6,500 | 191.25 |
2003-09-16 | 745 | 750 | 745 | 750 | 4,500 | 187.50 |
2003-09-12 | 740 | 750 | 740 | 748 | 4,000 | 187 |
2003-09-11 | 740 | 741 | 740 | 740 | 5,500 | 185 |
2003-09-10 | 715 | 740 | 715 | 740 | 4,000 | 185 |
2003-09-09 | 715 | 715 | 715 | 715 | 2,500 | 178.75 |
2003-09-08 | 715 | 715 | 715 | 715 | 3,000 | 178.75 |
2003-09-05 | 719 | 719 | 719 | 719 | 3,000 | 179.75 |
2003-09-04 | 719 | 720 | 719 | 719 | 4,500 | 179.75 |
2003-09-03 | 718 | 719 | 718 | 719 | 4,000 | 179.75 |
2003-09-02 | 712 | 719 | 710 | 718 | 9,500 | 179.50 |
2003-09-01 | 712 | 712 | 710 | 710 | 4,500 | 177.50 |
2003-08-29 | 700 | 709 | 700 | 709 | 19,000 | 177.25 |
2003-08-28 | 695 | 695 | 690 | 690 | 6,000 | 172.50 |
2003-08-27 | 695 | 695 | 695 | 695 | 3,000 | 173.75 |
2003-08-26 | 694 | 695 | 693 | 694 | 14,000 | 173.50 |
2003-08-25 | 680 | 680 | 680 | 680 | 4,000 | 170 |
2003-08-22 | 682 | 682 | 680 | 680 | 5,000 | 170 |
2003-08-21 | 680 | 685 | 680 | 682 | 5,000 | 170.50 |
2003-08-20 | 681 | 681 | 680 | 680 | 4,000 | 170 |
2003-08-19 | 680 | 680 | 680 | 680 | 4,000 | 170 |
2003-08-18 | 680 | 685 | 680 | 681 | 2,000 | 170.25 |
2003-08-15 | 680 | 680 | 680 | 680 | 2,500 | 170 |
2003-08-14 | 685 | 685 | 685 | 685 | 500 | 171.25 |
2003-08-13 | 680 | 689 | 679 | 689 | 8,500 | 172.25 |
2003-08-12 | 680 | 680 | 660 | 680 | 5,000 | 170 |
2003-08-11 | 640 | 640 | 640 | 640 | 500 | 160 |
2003-08-08 | 640 | 640 | 640 | 640 | 1,000 | 160 |
2003-08-06 | 680 | 680 | 680 | 680 | 500 | 170 |
2003-08-05 | 635 | 680 | 635 | 680 | 1,500 | 170 |
2003-08-01 | 635 | 645 | 635 | 635 | 3,500 | 158.75 |
2003-07-31 | 635 | 635 | 635 | 635 | 500 | 158.75 |
2003-07-29 | 630 | 630 | 630 | 630 | 1,000 | 157.50 |
2003-07-28 | 649 | 649 | 649 | 649 | 500 | 162.25 |
2003-07-25 | 649 | 649 | 649 | 649 | 1,000 | 162.25 |
2003-07-24 | 629 | 649 | 619 | 649 | 1,500 | 162.25 |
2003-07-23 | 660 | 669 | 660 | 669 | 5,000 | 167.25 |
2003-07-22 | 650 | 652 | 650 | 652 | 1,500 | 163 |
2003-07-18 | 660 | 660 | 650 | 650 | 5,000 | 162.50 |
2003-07-17 | 681 | 681 | 680 | 680 | 20,000 | 170 |
2003-07-16 | 660 | 680 | 660 | 680 | 6,000 | 170 |
2003-07-15 | 657 | 660 | 657 | 660 | 3,500 | 165 |
2003-07-14 | 629 | 655 | 629 | 655 | 8,000 | 163.75 |
2003-07-11 | 610 | 629 | 610 | 629 | 3,000 | 157.25 |
2003-07-09 | 608 | 608 | 608 | 608 | 500 | 152 |
2003-07-08 | 615 | 615 | 607 | 607 | 2,000 | 151.75 |
2003-07-04 | 650 | 650 | 650 | 650 | 4,500 | 162.50 |
2003-07-03 | 655 | 655 | 650 | 650 | 2,500 | 162.50 |
2003-07-02 | 650 | 655 | 650 | 655 | 3,000 | 163.75 |
2003-07-01 | 634 | 650 | 634 | 650 | 2,000 | 162.50 |
2003-06-30 | 634 | 634 | 634 | 634 | 1,000 | 158.50 |
2003-06-27 | 634 | 634 | 632 | 634 | 5,500 | 158.50 |
2003-06-26 | 625 | 637 | 624 | 634 | 8,000 | 158.50 |
2003-06-24 | 625 | 625 | 625 | 625 | 4,000 | 156.25 |
2003-06-23 | 612 | 617 | 601 | 617 | 4,000 | 154.25 |
2003-06-20 | 610 | 620 | 610 | 612 | 2,000 | 153 |
2003-06-19 | 610 | 610 | 610 | 610 | 500 | 152.50 |
2003-06-18 | 616 | 616 | 616 | 616 | 500 | 154 |
2003-06-17 | 611 | 611 | 599 | 600 | 5,000 | 150 |
2003-06-16 | 600 | 600 | 600 | 600 | 1,500 | 150 |
2003-06-11 | 575 | 585 | 575 | 585 | 2,000 | 146.25 |
2003-06-10 | 581 | 581 | 581 | 581 | 500 | 145.25 |
2003-06-06 | 610 | 610 | 610 | 610 | 6,000 | 152.50 |
2003-06-05 | 609 | 609 | 609 | 609 | 500 | 152.25 |
2003-06-04 | 610 | 610 | 610 | 610 | 4,000 | 152.50 |
2003-06-03 | 620 | 620 | 612 | 612 | 5,500 | 153 |
2003-06-02 | 611 | 620 | 611 | 620 | 1,000 | 155 |
2003-05-30 | 609 | 610 | 605 | 605 | 5,000 | 151.25 |
2003-05-28 | 639 | 639 | 639 | 639 | 1,000 | 159.75 |
2003-05-27 | 610 | 639 | 610 | 635 | 8,000 | 158.75 |
2003-05-26 | 600 | 600 | 595 | 595 | 3,000 | 148.75 |
2003-05-23 | 558 | 600 | 558 | 600 | 2,000 | 150 |
2003-05-22 | 610 | 610 | 610 | 610 | 4,500 | 152.50 |
2003-05-21 | 585 | 590 | 585 | 590 | 1,000 | 147.50 |
2003-05-20 | 581 | 581 | 560 | 580 | 4,000 | 145 |
2003-05-19 | 576 | 580 | 576 | 580 | 8,500 | 145 |
2003-05-16 | 580 | 580 | 570 | 570 | 3,500 | 142.50 |
2003-05-15 | 560 | 580 | 551 | 580 | 7,500 | 145 |
2003-05-14 | 530 | 530 | 530 | 530 | 500 | 132.50 |
2003-05-13 | 550 | 550 | 530 | 550 | 5,500 | 137.50 |
2003-05-12 | 550 | 550 | 550 | 550 | 6,000 | 137.50 |
2003-05-08 | 540 | 540 | 540 | 540 | 1,000 | 135 |
2003-05-02 | 535 | 540 | 535 | 540 | 5,000 | 135 |
2003-04-30 | 535 | 535 | 535 | 535 | 1,000 | 133.75 |
2003-04-25 | 535 | 535 | 535 | 535 | 1,000 | 133.75 |
2003-04-22 | 546 | 546 | 546 | 546 | 4,500 | 136.50 |
2003-04-21 | 520 | 520 | 506 | 506 | 2,500 | 126.50 |
2003-04-18 | 515 | 515 | 515 | 515 | 500 | 128.75 |
2003-04-15 | 520 | 520 | 510 | 510 | 2,000 | 127.50 |
2003-04-11 | 515 | 515 | 510 | 510 | 6,000 | 127.50 |
2003-04-10 | 515 | 525 | 512 | 515 | 11,500 | 128.75 |
2003-04-09 | 515 | 515 | 515 | 515 | 2,500 | 128.75 |
2003-04-08 | 515 | 516 | 515 | 515 | 5,000 | 128.75 |
2003-04-07 | 515 | 515 | 515 | 515 | 7,000 | 128.75 |
2003-04-04 | 510 | 516 | 510 | 516 | 3,000 | 129 |
2003-04-03 | 494 | 494 | 494 | 494 | 500 | 123.50 |
2003-04-02 | 515 | 559 | 515 | 559 | 9,500 | 139.75 |
2003-04-01 | 515 | 515 | 515 | 515 | 9,000 | 128.75 |
2003-03-31 | 515 | 515 | 515 | 515 | 1,000 | 128.75 |
2003-03-28 | 515 | 515 | 515 | 515 | 1,000 | 128.75 |
2003-03-27 | 515 | 515 | 515 | 515 | 2,000 | 128.75 |
2003-03-26 | 500 | 515 | 500 | 515 | 12,000 | 128.75 |
2003-03-25 | 540 | 540 | 515 | 515 | 9,500 | 128.75 |
2003-03-24 | 494 | 515 | 494 | 515 | 4,500 | 128.75 |
2003-03-20 | 495 | 495 | 489 | 490 | 8,000 | 122.50 |
2003-03-19 | 488 | 488 | 488 | 488 | 1,500 | 122 |
2003-03-18 | 490 | 490 | 485 | 485 | 2,000 | 121.25 |
2003-03-17 | 515 | 515 | 485 | 485 | 1,500 | 121.25 |
2003-03-14 | 515 | 515 | 515 | 515 | 3,000 | 128.75 |
2003-03-13 | 505 | 515 | 505 | 515 | 9,500 | 128.75 |
2003-03-12 | 495 | 495 | 495 | 495 | 2,000 | 123.75 |
2003-03-11 | 483 | 485 | 483 | 485 | 2,000 | 121.25 |
2003-03-10 | 469 | 469 | 468 | 469 | 4,000 | 117.25 |
2003-03-07 | 469 | 469 | 468 | 468 | 1,500 | 117 |
2003-03-06 | 468 | 468 | 468 | 468 | 500 | 117 |
2003-03-05 | 466 | 466 | 466 | 466 | 1,000 | 116.50 |
2003-03-03 | 460 | 461 | 460 | 461 | 1,000 | 115.25 |
2003-02-28 | 450 | 450 | 450 | 450 | 3,500 | 112.50 |
2003-02-27 | 450 | 450 | 450 | 450 | 1,500 | 112.50 |
2003-02-25 | 458 | 470 | 453 | 470 | 1,500 | 117.50 |
2003-02-24 | 471 | 471 | 470 | 470 | 9,500 | 117.50 |
2003-02-21 | 472 | 472 | 466 | 466 | 1,500 | 116.50 |
2003-02-20 | 470 | 470 | 466 | 470 | 3,000 | 117.50 |
2003-02-18 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
2003-02-17 | 465 | 465 | 455 | 455 | 1,000 | 113.75 |
2003-02-14 | 465 | 465 | 465 | 465 | 2,500 | 116.25 |
2003-02-13 | 465 | 465 | 462 | 462 | 1,000 | 115.50 |
2003-02-12 | 461 | 461 | 461 | 461 | 1,000 | 115.25 |
2003-02-10 | 455 | 460 | 455 | 460 | 5,500 | 115 |
2003-02-06 | 454 | 454 | 454 | 454 | 500 | 113.50 |
2003-02-05 | 450 | 450 | 450 | 450 | 500 | 112.50 |
2003-01-30 | 452 | 452 | 442 | 442 | 2,500 | 110.50 |
2003-01-28 | 451 | 451 | 451 | 451 | 500 | 112.75 |
2003-01-27 | 460 | 460 | 440 | 440 | 1,000 | 110 |
2003-01-24 | 460 | 460 | 460 | 460 | 1,000 | 115 |
2003-01-23 | 455 | 455 | 455 | 455 | 1,000 | 113.75 |
2003-01-22 | 494 | 494 | 460 | 460 | 7,000 | 115 |
2003-01-20 | 476 | 476 | 476 | 476 | 1,000 | 119 |
2003-01-16 | 450 | 450 | 442 | 442 | 2,000 | 110.50 |
2003-01-15 | 440 | 440 | 440 | 440 | 500 | 110 |
2003-01-14 | 480 | 480 | 478 | 478 | 8,000 | 119.50 |
2003-01-10 | 478 | 480 | 478 | 480 | 11,000 | 120 |
2003-01-09 | 455 | 460 | 455 | 460 | 7,500 | 115 |
2003-01-08 | 440 | 450 | 440 | 450 | 6,000 | 112.50 |
2003-01-07 | 427 | 435 | 427 | 435 | 5,000 | 108.75 |
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