6420 フクシマガリレイ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-28	1,225	1,225	1,225	1,225	1,100	306.25
2004-12-27	1,215	1,230	1,215	1,230	3,100	307.50
2004-12-24	1,200	1,250	1,200	1,225	7,000	306.25
2004-12-22	1,240	1,240	1,240	1,240	2,700	310
2004-12-21	1,232	1,232	1,231	1,231	600	307.75
2004-12-20	1,231	1,231	1,231	1,231	200	307.75
2004-12-17	1,240	1,240	1,240	1,240	200	310
2004-12-16	1,241	1,241	1,240	1,240	1,300	310
2004-12-15	1,240	1,240	1,240	1,240	300	310
2004-12-14	1,225	1,225	1,225	1,225	500	306.25
2004-12-10	1,250	1,250	1,240	1,240	5,100	310
2004-12-09	1,240	1,240	1,240	1,240	1,500	310
2004-12-08	1,225	1,240	1,225	1,240	2,600	310
2004-12-07	1,230	1,230	1,225	1,225	6,200	306.25
2004-12-06	1,230	1,230	1,230	1,230	700	307.50
2004-12-03	1,240	1,240	1,240	1,240	1,000	310
2004-12-02	1,270	1,270	1,225	1,250	3,100	312.50
2004-12-01	1,270	1,270	1,270	1,270	1,100	317.50
2004-11-30	1,235	1,270	1,230	1,270	3,700	317.50
2004-11-29	1,230	1,240	1,230	1,230	1,600	307.50
2004-11-26	1,240	1,240	1,225	1,230	6,200	307.50
2004-11-25	1,270	1,270	1,240	1,240	9,300	310
2004-11-24	1,270	1,270	1,225	1,240	5,000	310
2004-11-22	1,262	1,263	1,250	1,250	900	312.50
2004-11-19	1,250	1,260	1,250	1,260	3,400	315
2004-11-18	1,225	1,260	1,200	1,250	8,300	312.50
2004-11-16	1,211	1,211	1,210	1,210	500	302.50
2004-11-15	1,230	1,230	1,210	1,210	1,300	302.50
2004-11-12	1,210	1,210	1,210	1,210	500	302.50
2004-11-10	1,202	1,202	1,202	1,202	200	300.50
2004-11-09	1,200	1,230	1,200	1,230	600	307.50
2004-11-08	1,180	1,200	1,180	1,200	1,200	300
2004-11-05	1,200	1,200	1,180	1,180	5,400	295
2004-11-04	1,175	1,175	1,175	1,175	100	293.75
2004-11-02	1,175	1,175	1,175	1,175	1,300	293.75
2004-11-01	1,175	1,175	1,175	1,175	100	293.75
2004-10-29	1,175	1,185	1,175	1,175	11,400	293.75
2004-10-28	1,175	1,175	1,175	1,175	6,000	293.75
2004-10-27	1,175	1,180	1,175	1,175	20,900	293.75
2004-10-26	1,175	1,175	1,173	1,175	15,200	293.75
2004-10-25	1,175	1,180	1,170	1,173	9,500	293.25
2004-10-22	1,215	1,215	1,175	1,175	7,200	293.75
2004-10-21	1,200	1,200	1,175	1,175	4,300	293.75
2004-10-20	1,221	1,221	1,221	1,221	100	305.25
2004-10-19	1,240	1,240	1,240	1,240	1,000	310
2004-10-14	1,240	1,240	1,240	1,240	200	310
2004-10-13	1,220	1,220	1,220	1,220	1,000	305
2004-10-12	1,220	1,230	1,220	1,230	800	307.50
2004-10-07	1,230	1,230	1,230	1,230	400	307.50
2004-10-06	1,200	1,230	1,160	1,230	7,400	307.50
2004-10-05	1,220	1,220	1,200	1,200	4,300	300
2004-10-04	1,190	1,250	1,190	1,220	7,200	305
2004-10-01	1,190	1,190	1,190	1,190	200	297.50
2004-09-30	1,175	1,180	1,175	1,180	2,600	295
2004-09-29	1,175	1,175	1,175	1,175	3,400	293.75
2004-09-27	1,180	1,180	1,180	1,180	1,400	295
2004-09-24	1,180	1,180	1,175	1,180	2,000	295
2004-09-22	1,180	1,180	1,175	1,180	4,600	295
2004-09-21	1,179	1,199	1,166	1,180	4,100	295
2004-09-17	1,280	1,280	1,160	1,160	3,500	290
2004-09-15	1,250	1,280	1,250	1,280	5,800	320
2004-09-10	1,280	1,280	1,280	1,280	1,500	320
2004-09-09	1,280	1,280	1,280	1,280	1,000	320
2004-09-08	1,280	1,280	1,280	1,280	4,700	320
2004-09-07	1,280	1,290	1,270	1,280	10,600	320
2004-09-06	1,290	1,310	1,290	1,290	5,200	322.50
2004-09-03	1,319	1,319	1,305	1,310	4,100	327.50
2004-09-02	1,340	1,340	1,315	1,319	3,700	329.75
2004-09-01	1,340	1,340	1,286	1,340	4,400	335
2004-08-31	1,320	1,340	1,320	1,340	6,600	335
2004-08-30	1,320	1,320	1,320	1,320	300	330
2004-08-27	1,301	1,320	1,300	1,320	1,500	330
2004-08-26	1,300	1,300	1,300	1,300	1,000	325
2004-08-25	1,280	1,300	1,280	1,300	2,300	325
2004-08-24	1,340	1,340	1,338	1,338	2,400	334.50
2004-08-23	1,336	1,336	1,336	1,336	1,000	334
2004-08-19	1,338	1,340	1,338	1,340	3,000	335
2004-08-17	1,340	1,340	1,340	1,340	3,000	335
2004-08-12	1,280	1,340	1,280	1,340	1,800	335
2004-08-11	1,340	1,340	1,330	1,340	11,300	335
2004-08-10	1,340	1,340	1,340	1,340	3,800	335
2004-08-09	1,340	1,340	1,340	1,340	1,100	335
2004-08-06	1,310	1,360	1,310	1,350	21,200	337.50
2004-08-05	1,340	1,345	1,340	1,345	2,200	336.25
2004-08-04	1,340	1,340	1,340	1,340	3,300	335
2004-08-03	1,361	1,361	1,340	1,360	5,000	340
2004-08-02	1,335	1,350	1,335	1,350	4,000	337.50
2004-07-30	1,316	1,335	1,310	1,335	3,500	333.75
2004-07-29	1,311	1,311	1,311	1,311	500	327.75
2004-07-27	1,360	1,360	1,360	1,360	3,000	340
2004-07-26	1,360	1,390	1,360	1,369	5,000	342.25
2004-07-23	1,359	1,359	1,359	1,359	1,000	339.75
2004-07-22	1,359	1,359	1,359	1,359	2,000	339.75
2004-07-21	1,345	1,345	1,345	1,345	1,000	336.25
2004-07-20	1,350	1,350	1,350	1,350	2,500	337.50
2004-07-16	1,310	1,350	1,310	1,350	3,000	337.50
2004-07-15	1,345	1,350	1,345	1,350	4,000	337.50
2004-07-14	1,350	1,360	1,350	1,350	13,000	337.50
2004-07-13	1,331	1,350	1,331	1,350	6,000	337.50
2004-07-12	1,325	1,330	1,325	1,330	4,000	332.50
2004-07-09	1,315	1,325	1,315	1,325	3,500	331.25
2004-07-07	1,300	1,310	1,300	1,310	1,000	327.50
2004-07-06	1,370	1,370	1,301	1,301	7,000	325.25
2004-07-05	1,368	1,368	1,351	1,360	2,000	340
2004-07-02	1,350	1,369	1,350	1,368	4,000	342
2004-07-01	1,349	1,349	1,330	1,330	4,500	332.50
2004-06-30	1,350	1,400	1,321	1,321	12,500	330.25
2004-06-29	1,350	1,350	1,350	1,350	6,500	337.50
2004-06-28	1,310	1,350	1,310	1,350	6,500	337.50
2004-06-23	1,360	1,360	1,350	1,350	5,000	337.50
2004-06-22	1,360	1,370	1,360	1,370	4,500	342.50
2004-06-21	1,322	1,350	1,322	1,350	10,500	337.50
2004-06-18	1,339	1,340	1,320	1,320	8,000	330
2004-06-17	1,331	1,332	1,331	1,332	1,500	333
2004-06-16	1,350	1,370	1,330	1,330	14,000	332.50
2004-06-15	1,312	1,370	1,312	1,370	11,000	342.50
2004-06-14	1,400	1,400	1,400	1,400	2,500	350
2004-06-11	1,355	1,390	1,310	1,390	12,500	347.50
2004-06-10	1,299	1,299	1,285	1,285	1,500	321.25
2004-06-09	1,350	1,350	1,350	1,350	500	337.50
2004-06-08	1,370	1,399	1,361	1,370	5,000	342.50
2004-06-07	1,349	1,370	1,349	1,360	2,500	340
2004-06-04	1,350	1,370	1,350	1,369	6,500	342.25
2004-06-03	1,350	1,390	1,350	1,350	4,000	337.50
2004-06-02	1,389	1,390	1,370	1,390	7,000	347.50
2004-06-01	1,400	1,430	1,400	1,400	9,000	350
2004-05-31	1,410	1,420	1,400	1,400	10,000	350
2004-05-27	1,390	1,430	1,390	1,410	15,000	352.50
2004-05-26	1,410	1,429	1,410	1,420	14,000	355
2004-05-25	1,399	1,420	1,398	1,410	23,500	352.50
2004-05-24	1,320	1,372	1,320	1,370	15,500	342.50
2004-05-21	1,280	1,280	1,260	1,280	7,000	320
2004-05-20	1,265	1,265	1,250	1,260	5,000	315
2004-05-19	1,190	1,240	1,190	1,240	12,500	310
2004-05-18	1,220	1,230	1,200	1,230	9,500	307.50
2004-05-17	1,250	1,250	1,250	1,250	2,000	312.50
2004-05-14	1,320	1,320	1,320	1,320	500	330
2004-05-13	1,340	1,340	1,320	1,320	3,500	330
2004-05-12	1,320	1,330	1,320	1,330	9,000	332.50
2004-05-11	1,265	1,320	1,265	1,320	2,500	330
2004-05-10	1,390	1,390	1,385	1,385	7,500	346.25
2004-05-07	1,450	1,450	1,410	1,450	23,500	362.50
2004-05-06	1,391	1,490	1,380	1,440	29,500	360
2004-04-30	1,370	1,380	1,350	1,380	10,000	345
2004-04-28	1,350	1,370	1,350	1,370	6,000	342.50
2004-04-27	1,353	1,353	1,345	1,350	11,500	337.50
2004-04-26	1,380	1,380	1,360	1,360	3,500	340
2004-04-23	1,382	1,385	1,320	1,320	4,500	330
2004-04-22	1,400	1,400	1,390	1,400	10,000	350
2004-04-21	1,390	1,390	1,380	1,380	6,000	345
2004-04-20	1,381	1,395	1,380	1,395	4,000	348.75
2004-04-19	1,340	1,380	1,340	1,380	20,500	345
2004-04-16	1,375	1,390	1,330	1,380	14,500	345
2004-04-15	1,360	1,395	1,360	1,380	30,000	345
2004-04-14	1,331	1,370	1,330	1,365	13,000	341.25
2004-04-13	1,311	1,359	1,311	1,335	8,500	333.75
2004-04-12	1,380	1,380	1,370	1,371	8,000	342.75
2004-04-09	1,349	1,369	1,310	1,369	17,000	342.25
2004-04-08	1,369	1,369	1,301	1,369	52,500	342.25
2004-04-07	1,395	1,395	1,330	1,375	21,500	343.75
2004-04-06	1,350	1,395	1,350	1,390	49,500	347.50
2004-04-05	1,231	1,330	1,231	1,320	41,500	330
2004-04-02	1,153	1,230	1,153	1,220	21,500	305
2004-04-01	1,198	1,200	1,156	1,156	10,000	289
2004-03-31	1,151	1,160	1,150	1,160	7,500	290
2004-03-30	1,150	1,155	1,150	1,150	6,500	287.50
2004-03-29	1,151	1,151	1,140	1,151	3,000	287.75
2004-03-26	1,159	1,170	1,145	1,150	4,500	287.50
2004-03-25	1,160	1,230	1,160	1,170	13,500	292.50
2004-03-24	1,136	1,160	1,130	1,160	10,500	290
2004-03-23	1,124	1,140	1,120	1,140	8,500	285
2004-03-22	1,150	1,180	1,110	1,160	6,500	290
2004-03-19	1,181	1,181	1,175	1,180	17,500	295
2004-03-18	1,230	1,230	1,160	1,180	9,500	295
2004-03-17	1,220	1,250	1,130	1,250	28,000	312.50
2004-03-16	1,280	1,280	1,205	1,210	28,000	302.50
2004-03-15	1,240	1,330	1,240	1,251	59,500	312.75
2004-03-12	1,020	1,200	1,000	1,190	69,000	297.50
2004-03-11	1,050	1,050	1,005	1,025	16,500	256.25
2004-03-10	990	1,069	990	1,050	20,500	262.50
2004-03-09	990	1,000	990	990	22,500	247.50
2004-03-08	979	979	970	979	7,000	244.75
2004-03-05	965	980	965	979	6,500	244.75
2004-03-04	1,000	1,000	995	995	11,000	248.75
2004-03-03	1,000	1,015	985	1,000	18,500	250
2004-03-02	970	990	960	985	23,000	246.25
2004-03-01	932	970	932	953	13,000	238.25
2004-02-27	930	930	924	930	9,000	232.50
2004-02-26	925	930	925	927	8,500	231.75
2004-02-25	919	925	919	925	3,000	231.25
2004-02-24	910	910	910	910	5,000	227.50
2004-02-23	903	910	903	908	7,000	227
2004-02-20	910	918	900	900	16,000	225
2004-02-19	910	913	900	910	9,000	227.50
2004-02-18	920	925	920	920	5,000	230
2004-02-17	947	947	922	940	2,000	235
2004-02-16	950	950	946	950	4,500	237.50
2004-02-13	949	949	930	943	4,000	235.75
2004-02-12	928	950	928	946	12,000	236.50
2004-02-10	918	918	918	918	500	229.50
2004-02-09	920	920	917	918	3,000	229.50
2004-02-06	920	920	920	920	500	230
2004-02-05	937	937	910	920	4,500	230
2004-02-04	921	935	920	927	15,500	231.75
2004-02-03	909	930	909	920	8,000	230
2004-02-02	910	912	910	910	3,500	227.50
2004-01-30	900	911	900	910	7,000	227.50
2004-01-29	900	900	890	900	2,500	225
2004-01-28	919	919	901	901	2,500	225.25
2004-01-27	924	924	902	919	11,000	229.75
2004-01-26	930	930	922	923	6,000	230.75
2004-01-23	910	920	905	920	6,000	230
2004-01-22	900	929	900	925	17,500	231.25
2004-01-21	889	891	889	891	8,000	222.75
2004-01-20	876	889	876	889	5,000	222.25
2004-01-19	881	881	871	873	5,500	218.25
2004-01-16	880	880	880	880	500	220
2004-01-15	898	898	888	888	2,500	222
2004-01-14	909	909	900	900	8,000	225
2004-01-13	910	915	910	910	3,000	227.50
2004-01-09	914	914	910	911	1,500	227.75
2004-01-08	919	919	910	915	4,000	228.75
2004-01-07	900	930	900	920	11,000	230
2004-01-06	891	920	890	900	12,500	225
2004-01-05	831	890	831	890	9,000	222.50

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31