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 | 612.50 |
2004-12-27 | 1,215 | 1,230 | 1,215 | 1,230 | 3,100 | 615 |
2004-12-24 | 1,200 | 1,250 | 1,200 | 1,225 | 7,000 | 612.50 |
2004-12-22 | 1,240 | 1,240 | 1,240 | 1,240 | 2,700 | 620 |
2004-12-21 | 1,232 | 1,232 | 1,231 | 1,231 | 600 | 615.50 |
2004-12-20 | 1,231 | 1,231 | 1,231 | 1,231 | 200 | 615.50 |
2004-12-17 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 620 |
2004-12-16 | 1,241 | 1,241 | 1,240 | 1,240 | 1,300 | 620 |
2004-12-15 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 620 |
2004-12-14 | 1,225 | 1,225 | 1,225 | 1,225 | 500 | 612.50 |
2004-12-10 | 1,250 | 1,250 | 1,240 | 1,240 | 5,100 | 620 |
2004-12-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,500 | 620 |
2004-12-08 | 1,225 | 1,240 | 1,225 | 1,240 | 2,600 | 620 |
2004-12-07 | 1,230 | 1,230 | 1,225 | 1,225 | 6,200 | 612.50 |
2004-12-06 | 1,230 | 1,230 | 1,230 | 1,230 | 700 | 615 |
2004-12-03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
2004-12-02 | 1,270 | 1,270 | 1,225 | 1,250 | 3,100 | 625 |
2004-12-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,100 | 635 |
2004-11-30 | 1,235 | 1,270 | 1,230 | 1,270 | 3,700 | 635 |
2004-11-29 | 1,230 | 1,240 | 1,230 | 1,230 | 1,600 | 615 |
2004-11-26 | 1,240 | 1,240 | 1,225 | 1,230 | 6,200 | 615 |
2004-11-25 | 1,270 | 1,270 | 1,240 | 1,240 | 9,300 | 620 |
2004-11-24 | 1,270 | 1,270 | 1,225 | 1,240 | 5,000 | 620 |
2004-11-22 | 1,262 | 1,263 | 1,250 | 1,250 | 900 | 625 |
2004-11-19 | 1,250 | 1,260 | 1,250 | 1,260 | 3,400 | 630 |
2004-11-18 | 1,225 | 1,260 | 1,200 | 1,250 | 8,300 | 625 |
2004-11-16 | 1,211 | 1,211 | 1,210 | 1,210 | 500 | 605 |
2004-11-15 | 1,230 | 1,230 | 1,210 | 1,210 | 1,300 | 605 |
2004-11-12 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 605 |
2004-11-10 | 1,202 | 1,202 | 1,202 | 1,202 | 200 | 601 |
2004-11-09 | 1,200 | 1,230 | 1,200 | 1,230 | 600 | 615 |
2004-11-08 | 1,180 | 1,200 | 1,180 | 1,200 | 1,200 | 600 |
2004-11-05 | 1,200 | 1,200 | 1,180 | 1,180 | 5,400 | 590 |
2004-11-04 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 587.50 |
2004-11-02 | 1,175 | 1,175 | 1,175 | 1,175 | 1,300 | 587.50 |
2004-11-01 | 1,175 | 1,175 | 1,175 | 1,175 | 100 | 587.50 |
2004-10-29 | 1,175 | 1,185 | 1,175 | 1,175 | 11,400 | 587.50 |
2004-10-28 | 1,175 | 1,175 | 1,175 | 1,175 | 6,000 | 587.50 |
2004-10-27 | 1,175 | 1,180 | 1,175 | 1,175 | 20,900 | 587.50 |
2004-10-26 | 1,175 | 1,175 | 1,173 | 1,175 | 15,200 | 587.50 |
2004-10-25 | 1,175 | 1,180 | 1,170 | 1,173 | 9,500 | 586.50 |
2004-10-22 | 1,215 | 1,215 | 1,175 | 1,175 | 7,200 | 587.50 |
2004-10-21 | 1,200 | 1,200 | 1,175 | 1,175 | 4,300 | 587.50 |
2004-10-20 | 1,221 | 1,221 | 1,221 | 1,221 | 100 | 610.50 |
2004-10-19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
2004-10-14 | 1,240 | 1,240 | 1,240 | 1,240 | 200 | 620 |
2004-10-13 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
2004-10-12 | 1,220 | 1,230 | 1,220 | 1,230 | 800 | 615 |
2004-10-07 | 1,230 | 1,230 | 1,230 | 1,230 | 400 | 615 |
2004-10-06 | 1,200 | 1,230 | 1,160 | 1,230 | 7,400 | 615 |
2004-10-05 | 1,220 | 1,220 | 1,200 | 1,200 | 4,300 | 600 |
2004-10-04 | 1,190 | 1,250 | 1,190 | 1,220 | 7,200 | 610 |
2004-10-01 | 1,190 | 1,190 | 1,190 | 1,190 | 200 | 595 |
2004-09-30 | 1,175 | 1,180 | 1,175 | 1,180 | 2,600 | 590 |
2004-09-29 | 1,175 | 1,175 | 1,175 | 1,175 | 3,400 | 587.50 |
2004-09-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,400 | 590 |
2004-09-24 | 1,180 | 1,180 | 1,175 | 1,180 | 2,000 | 590 |
2004-09-22 | 1,180 | 1,180 | 1,175 | 1,180 | 4,600 | 590 |
2004-09-21 | 1,179 | 1,199 | 1,166 | 1,180 | 4,100 | 590 |
2004-09-17 | 1,280 | 1,280 | 1,160 | 1,160 | 3,500 | 580 |
2004-09-15 | 1,250 | 1,280 | 1,250 | 1,280 | 5,800 | 640 |
2004-09-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,500 | 640 |
2004-09-09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 640 |
2004-09-08 | 1,280 | 1,280 | 1,280 | 1,280 | 4,700 | 640 |
2004-09-07 | 1,280 | 1,290 | 1,270 | 1,280 | 10,600 | 640 |
2004-09-06 | 1,290 | 1,310 | 1,290 | 1,290 | 5,200 | 645 |
2004-09-03 | 1,319 | 1,319 | 1,305 | 1,310 | 4,100 | 655 |
2004-09-02 | 1,340 | 1,340 | 1,315 | 1,319 | 3,700 | 659.50 |
2004-09-01 | 1,340 | 1,340 | 1,286 | 1,340 | 4,400 | 670 |
2004-08-31 | 1,320 | 1,340 | 1,320 | 1,340 | 6,600 | 670 |
2004-08-30 | 1,320 | 1,320 | 1,320 | 1,320 | 300 | 660 |
2004-08-27 | 1,301 | 1,320 | 1,300 | 1,320 | 1,500 | 660 |
2004-08-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
2004-08-25 | 1,280 | 1,300 | 1,280 | 1,300 | 2,300 | 650 |
2004-08-24 | 1,340 | 1,340 | 1,338 | 1,338 | 2,400 | 669 |
2004-08-23 | 1,336 | 1,336 | 1,336 | 1,336 | 1,000 | 668 |
2004-08-19 | 1,338 | 1,340 | 1,338 | 1,340 | 3,000 | 670 |
2004-08-17 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 670 |
2004-08-12 | 1,280 | 1,340 | 1,280 | 1,340 | 1,800 | 670 |
2004-08-11 | 1,340 | 1,340 | 1,330 | 1,340 | 11,300 | 670 |
2004-08-10 | 1,340 | 1,340 | 1,340 | 1,340 | 3,800 | 670 |
2004-08-09 | 1,340 | 1,340 | 1,340 | 1,340 | 1,100 | 670 |
2004-08-06 | 1,310 | 1,360 | 1,310 | 1,350 | 21,200 | 675 |
2004-08-05 | 1,340 | 1,345 | 1,340 | 1,345 | 2,200 | 672.50 |
2004-08-04 | 1,340 | 1,340 | 1,340 | 1,340 | 3,300 | 670 |
2004-08-03 | 1,361 | 1,361 | 1,340 | 1,360 | 5,000 | 680 |
2004-08-02 | 1,335 | 1,350 | 1,335 | 1,350 | 4,000 | 675 |
2004-07-30 | 1,316 | 1,335 | 1,310 | 1,335 | 3,500 | 667.50 |
2004-07-29 | 1,311 | 1,311 | 1,311 | 1,311 | 500 | 655.50 |
2004-07-27 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 680 |
2004-07-26 | 1,360 | 1,390 | 1,360 | 1,369 | 5,000 | 684.50 |
2004-07-23 | 1,359 | 1,359 | 1,359 | 1,359 | 1,000 | 679.50 |
2004-07-22 | 1,359 | 1,359 | 1,359 | 1,359 | 2,000 | 679.50 |
2004-07-21 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 672.50 |
2004-07-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,500 | 675 |
2004-07-16 | 1,310 | 1,350 | 1,310 | 1,350 | 3,000 | 675 |
2004-07-15 | 1,345 | 1,350 | 1,345 | 1,350 | 4,000 | 675 |
2004-07-14 | 1,350 | 1,360 | 1,350 | 1,350 | 13,000 | 675 |
2004-07-13 | 1,331 | 1,350 | 1,331 | 1,350 | 6,000 | 675 |
2004-07-12 | 1,325 | 1,330 | 1,325 | 1,330 | 4,000 | 665 |
2004-07-09 | 1,315 | 1,325 | 1,315 | 1,325 | 3,500 | 662.50 |
2004-07-07 | 1,300 | 1,310 | 1,300 | 1,310 | 1,000 | 655 |
2004-07-06 | 1,370 | 1,370 | 1,301 | 1,301 | 7,000 | 650.50 |
2004-07-05 | 1,368 | 1,368 | 1,351 | 1,360 | 2,000 | 680 |
2004-07-02 | 1,350 | 1,369 | 1,350 | 1,368 | 4,000 | 684 |
2004-07-01 | 1,349 | 1,349 | 1,330 | 1,330 | 4,500 | 665 |
2004-06-30 | 1,350 | 1,400 | 1,321 | 1,321 | 12,500 | 660.50 |
2004-06-29 | 1,350 | 1,350 | 1,350 | 1,350 | 6,500 | 675 |
2004-06-28 | 1,310 | 1,350 | 1,310 | 1,350 | 6,500 | 675 |
2004-06-23 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 | 675 |
2004-06-22 | 1,360 | 1,370 | 1,360 | 1,370 | 4,500 | 685 |
2004-06-21 | 1,322 | 1,350 | 1,322 | 1,350 | 10,500 | 675 |
2004-06-18 | 1,339 | 1,340 | 1,320 | 1,320 | 8,000 | 660 |
2004-06-17 | 1,331 | 1,332 | 1,331 | 1,332 | 1,500 | 666 |
2004-06-16 | 1,350 | 1,370 | 1,330 | 1,330 | 14,000 | 665 |
2004-06-15 | 1,312 | 1,370 | 1,312 | 1,370 | 11,000 | 685 |
2004-06-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,500 | 700 |
2004-06-11 | 1,355 | 1,390 | 1,310 | 1,390 | 12,500 | 695 |
2004-06-10 | 1,299 | 1,299 | 1,285 | 1,285 | 1,500 | 642.50 |
2004-06-09 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 675 |
2004-06-08 | 1,370 | 1,399 | 1,361 | 1,370 | 5,000 | 685 |
2004-06-07 | 1,349 | 1,370 | 1,349 | 1,360 | 2,500 | 680 |
2004-06-04 | 1,350 | 1,370 | 1,350 | 1,369 | 6,500 | 684.50 |
2004-06-03 | 1,350 | 1,390 | 1,350 | 1,350 | 4,000 | 675 |
2004-06-02 | 1,389 | 1,390 | 1,370 | 1,390 | 7,000 | 695 |
2004-06-01 | 1,400 | 1,430 | 1,400 | 1,400 | 9,000 | 700 |
2004-05-31 | 1,410 | 1,420 | 1,400 | 1,400 | 10,000 | 700 |
2004-05-27 | 1,390 | 1,430 | 1,390 | 1,410 | 15,000 | 705 |
2004-05-26 | 1,410 | 1,429 | 1,410 | 1,420 | 14,000 | 710 |
2004-05-25 | 1,399 | 1,420 | 1,398 | 1,410 | 23,500 | 705 |
2004-05-24 | 1,320 | 1,372 | 1,320 | 1,370 | 15,500 | 685 |
2004-05-21 | 1,280 | 1,280 | 1,260 | 1,280 | 7,000 | 640 |
2004-05-20 | 1,265 | 1,265 | 1,250 | 1,260 | 5,000 | 630 |
2004-05-19 | 1,190 | 1,240 | 1,190 | 1,240 | 12,500 | 620 |
2004-05-18 | 1,220 | 1,230 | 1,200 | 1,230 | 9,500 | 615 |
2004-05-17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
2004-05-14 | 1,320 | 1,320 | 1,320 | 1,320 | 500 | 660 |
2004-05-13 | 1,340 | 1,340 | 1,320 | 1,320 | 3,500 | 660 |
2004-05-12 | 1,320 | 1,330 | 1,320 | 1,330 | 9,000 | 665 |
2004-05-11 | 1,265 | 1,320 | 1,265 | 1,320 | 2,500 | 660 |
2004-05-10 | 1,390 | 1,390 | 1,385 | 1,385 | 7,500 | 692.50 |
2004-05-07 | 1,450 | 1,450 | 1,410 | 1,450 | 23,500 | 725 |
2004-05-06 | 1,391 | 1,490 | 1,380 | 1,440 | 29,500 | 720 |
2004-04-30 | 1,370 | 1,380 | 1,350 | 1,380 | 10,000 | 690 |
2004-04-28 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 | 685 |
2004-04-27 | 1,353 | 1,353 | 1,345 | 1,350 | 11,500 | 675 |
2004-04-26 | 1,380 | 1,380 | 1,360 | 1,360 | 3,500 | 680 |
2004-04-23 | 1,382 | 1,385 | 1,320 | 1,320 | 4,500 | 660 |
2004-04-22 | 1,400 | 1,400 | 1,390 | 1,400 | 10,000 | 700 |
2004-04-21 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 | 690 |
2004-04-20 | 1,381 | 1,395 | 1,380 | 1,395 | 4,000 | 697.50 |
2004-04-19 | 1,340 | 1,380 | 1,340 | 1,380 | 20,500 | 690 |
2004-04-16 | 1,375 | 1,390 | 1,330 | 1,380 | 14,500 | 690 |
2004-04-15 | 1,360 | 1,395 | 1,360 | 1,380 | 30,000 | 690 |
2004-04-14 | 1,331 | 1,370 | 1,330 | 1,365 | 13,000 | 682.50 |
2004-04-13 | 1,311 | 1,359 | 1,311 | 1,335 | 8,500 | 667.50 |
2004-04-12 | 1,380 | 1,380 | 1,370 | 1,371 | 8,000 | 685.50 |
2004-04-09 | 1,349 | 1,369 | 1,310 | 1,369 | 17,000 | 684.50 |
2004-04-08 | 1,369 | 1,369 | 1,301 | 1,369 | 52,500 | 684.50 |
2004-04-07 | 1,395 | 1,395 | 1,330 | 1,375 | 21,500 | 687.50 |
2004-04-06 | 1,350 | 1,395 | 1,350 | 1,390 | 49,500 | 695 |
2004-04-05 | 1,231 | 1,330 | 1,231 | 1,320 | 41,500 | 660 |
2004-04-02 | 1,153 | 1,230 | 1,153 | 1,220 | 21,500 | 610 |
2004-04-01 | 1,198 | 1,200 | 1,156 | 1,156 | 10,000 | 578 |
2004-03-31 | 1,151 | 1,160 | 1,150 | 1,160 | 7,500 | 580 |
2004-03-30 | 1,150 | 1,155 | 1,150 | 1,150 | 6,500 | 575 |
2004-03-29 | 1,151 | 1,151 | 1,140 | 1,151 | 3,000 | 575.50 |
2004-03-26 | 1,159 | 1,170 | 1,145 | 1,150 | 4,500 | 575 |
2004-03-25 | 1,160 | 1,230 | 1,160 | 1,170 | 13,500 | 585 |
2004-03-24 | 1,136 | 1,160 | 1,130 | 1,160 | 10,500 | 580 |
2004-03-23 | 1,124 | 1,140 | 1,120 | 1,140 | 8,500 | 570 |
2004-03-22 | 1,150 | 1,180 | 1,110 | 1,160 | 6,500 | 580 |
2004-03-19 | 1,181 | 1,181 | 1,175 | 1,180 | 17,500 | 590 |
2004-03-18 | 1,230 | 1,230 | 1,160 | 1,180 | 9,500 | 590 |
2004-03-17 | 1,220 | 1,250 | 1,130 | 1,250 | 28,000 | 625 |
2004-03-16 | 1,280 | 1,280 | 1,205 | 1,210 | 28,000 | 605 |
2004-03-15 | 1,240 | 1,330 | 1,240 | 1,251 | 59,500 | 625.50 |
2004-03-12 | 1,020 | 1,200 | 1,000 | 1,190 | 69,000 | 595 |
2004-03-11 | 1,050 | 1,050 | 1,005 | 1,025 | 16,500 | 512.50 |
2004-03-10 | 990 | 1,069 | 990 | 1,050 | 20,500 | 525 |
2004-03-09 | 990 | 1,000 | 990 | 990 | 22,500 | 495 |
2004-03-08 | 979 | 979 | 970 | 979 | 7,000 | 489.50 |
2004-03-05 | 965 | 980 | 965 | 979 | 6,500 | 489.50 |
2004-03-04 | 1,000 | 1,000 | 995 | 995 | 11,000 | 497.50 |
2004-03-03 | 1,000 | 1,015 | 985 | 1,000 | 18,500 | 500 |
2004-03-02 | 970 | 990 | 960 | 985 | 23,000 | 492.50 |
2004-03-01 | 932 | 970 | 932 | 953 | 13,000 | 476.50 |
2004-02-27 | 930 | 930 | 924 | 930 | 9,000 | 465 |
2004-02-26 | 925 | 930 | 925 | 927 | 8,500 | 463.50 |
2004-02-25 | 919 | 925 | 919 | 925 | 3,000 | 462.50 |
2004-02-24 | 910 | 910 | 910 | 910 | 5,000 | 455 |
2004-02-23 | 903 | 910 | 903 | 908 | 7,000 | 454 |
2004-02-20 | 910 | 918 | 900 | 900 | 16,000 | 450 |
2004-02-19 | 910 | 913 | 900 | 910 | 9,000 | 455 |
2004-02-18 | 920 | 925 | 920 | 920 | 5,000 | 460 |
2004-02-17 | 947 | 947 | 922 | 940 | 2,000 | 470 |
2004-02-16 | 950 | 950 | 946 | 950 | 4,500 | 475 |
2004-02-13 | 949 | 949 | 930 | 943 | 4,000 | 471.50 |
2004-02-12 | 928 | 950 | 928 | 946 | 12,000 | 473 |
2004-02-10 | 918 | 918 | 918 | 918 | 500 | 459 |
2004-02-09 | 920 | 920 | 917 | 918 | 3,000 | 459 |
2004-02-06 | 920 | 920 | 920 | 920 | 500 | 460 |
2004-02-05 | 937 | 937 | 910 | 920 | 4,500 | 460 |
2004-02-04 | 921 | 935 | 920 | 927 | 15,500 | 463.50 |
2004-02-03 | 909 | 930 | 909 | 920 | 8,000 | 460 |
2004-02-02 | 910 | 912 | 910 | 910 | 3,500 | 455 |
2004-01-30 | 900 | 911 | 900 | 910 | 7,000 | 455 |
2004-01-29 | 900 | 900 | 890 | 900 | 2,500 | 450 |
2004-01-28 | 919 | 919 | 901 | 901 | 2,500 | 450.50 |
2004-01-27 | 924 | 924 | 902 | 919 | 11,000 | 459.50 |
2004-01-26 | 930 | 930 | 922 | 923 | 6,000 | 461.50 |
2004-01-23 | 910 | 920 | 905 | 920 | 6,000 | 460 |
2004-01-22 | 900 | 929 | 900 | 925 | 17,500 | 462.50 |
2004-01-21 | 889 | 891 | 889 | 891 | 8,000 | 445.50 |
2004-01-20 | 876 | 889 | 876 | 889 | 5,000 | 444.50 |
2004-01-19 | 881 | 881 | 871 | 873 | 5,500 | 436.50 |
2004-01-16 | 880 | 880 | 880 | 880 | 500 | 440 |
2004-01-15 | 898 | 898 | 888 | 888 | 2,500 | 444 |
2004-01-14 | 909 | 909 | 900 | 900 | 8,000 | 450 |
2004-01-13 | 910 | 915 | 910 | 910 | 3,000 | 455 |
2004-01-09 | 914 | 914 | 910 | 911 | 1,500 | 455.50 |
2004-01-08 | 919 | 919 | 910 | 915 | 4,000 | 457.50 |
2004-01-07 | 900 | 930 | 900 | 920 | 11,000 | 460 |
2004-01-06 | 891 | 920 | 890 | 900 | 12,500 | 450 |
2004-01-05 | 831 | 890 | 831 | 890 | 9,000 | 445 |
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