6420 フクシマガリレイ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	796	803	795	803	4,700	401.50
2009-12-29	798	806	790	806	3,000	403
2009-12-28	791	796	789	789	3,200	394.50
2009-12-25	785	793	784	787	1,400	393.50
2009-12-24	781	792	775	792	2,400	396
2009-12-22	774	798	773	780	11,000	390
2009-12-21	801	802	777	787	11,600	393.50
2009-12-18	800	800	783	791	4,500	395.50
2009-12-17	759	827	751	827	7,900	413.50
2009-12-16	747	767	739	749	8,600	374.50
2009-12-15	759	759	745	747	2,400	373.50
2009-12-14	745	755	738	739	7,200	369.50
2009-12-11	800	800	746	759	21,000	379.50
2009-12-10	744	748	735	735	3,500	367.50
2009-12-09	757	765	744	744	4,400	372
2009-12-08	771	784	756	756	9,100	378
2009-12-07	781	782	766	776	5,700	388
2009-12-04	783	785	777	780	4,500	390
2009-12-03	790	801	771	790	6,900	395
2009-12-02	785	787	780	780	5,100	390
2009-12-01	789	800	789	795	8,200	397.50
2009-11-30	837	837	782	799	13,300	399.50
2009-11-27	779	794	779	794	5,500	397
2009-11-26	780	805	776	778	3,200	389
2009-11-25	800	800	769	800	6,300	400
2009-11-24	781	786	755	763	7,000	381.50
2009-11-20	787	800	782	792	4,200	396
2009-11-19	787	810	785	801	2,600	400.50
2009-11-18	811	812	787	787	4,500	393.50
2009-11-17	805	813	786	812	2,800	406
2009-11-16	812	830	800	805	4,800	402.50
2009-11-13	807	816	800	812	4,700	406
2009-11-12	824	834	802	806	2,600	403
2009-11-11	839	840	818	824	1,800	412
2009-11-10	844	844	828	829	3,900	414.50
2009-11-09	792	841	787	834	14,200	417
2009-11-06	816	816	781	782	6,000	391
2009-11-05	816	833	812	816	3,500	408
2009-11-04	839	839	810	816	2,500	408
2009-11-02	858	858	802	810	6,400	405
2009-10-30	818	833	816	822	4,900	411
2009-10-29	795	839	795	837	4,300	418.50
2009-10-28	790	843	790	834	3,400	417
2009-10-27	845	845	790	809	9,000	404.50
2009-10-26	810	850	810	847	5,400	423.50
2009-10-23	820	849	800	820	5,700	410
2009-10-22	828	833	814	833	12,000	416.50
2009-10-21	803	835	801	833	7,900	416.50
2009-10-20	784	800	784	793	2,700	396.50
2009-10-19	778	794	770	794	4,400	397
2009-10-16	786	790	786	788	3,300	394
2009-10-15	785	804	785	796	5,100	398
2009-10-14	791	799	782	784	7,100	392
2009-10-13	782	819	782	811	3,500	405.50
2009-10-09	810	810	792	792	1,100	396
2009-10-08	797	810	776	790	3,800	395
2009-10-07	832	832	782	797	2,600	398.50
2009-10-06	768	820	768	816	7,700	408
2009-10-05	814	814	766	767	9,200	383.50
2009-10-02	795	814	782	814	6,000	407
2009-10-01	859	859	790	797	11,000	398.50
2009-09-30	861	861	850	860	6,200	430
2009-09-29	851	853	833	841	7,200	420.50
2009-09-28	846	860	830	859	2,800	429.50
2009-09-25	900	900	830	833	8,600	416.50
2009-09-24	792	869	792	854	9,100	427
2009-09-18	800	805	790	805	13,000	402.50
2009-09-17	793	800	789	799	8,600	399.50
2009-09-16	798	798	788	788	9,700	394
2009-09-15	781	783	770	770	2,100	385
2009-09-14	766	780	764	776	5,000	388
2009-09-11	772	781	763	776	9,600	388
2009-09-10	774	798	760	787	6,900	393.50
2009-09-09	782	787	776	780	3,000	390
2009-09-08	771	780	757	770	4,200	385
2009-09-07	755	781	755	772	2,600	386
2009-09-04	747	776	746	775	3,600	387.50
2009-09-03	756	757	756	756	1,500	378
2009-09-02	770	779	756	773	3,900	386.50
2009-09-01	771	783	771	783	2,800	391.50
2009-08-31	793	796	781	783	8,400	391.50
2009-08-28	791	793	787	793	4,000	396.50
2009-08-27	780	790	776	790	7,300	395
2009-08-26	752	779	752	777	5,200	388.50
2009-08-25	762	781	740	742	25,800	371
2009-08-24	799	800	780	781	9,100	390.50
2009-08-21	752	762	749	759	4,600	379.50
2009-08-20	742	762	742	762	3,200	381
2009-08-19	743	752	731	742	3,100	371
2009-08-18	745	746	734	742	4,600	371
2009-08-17	745	746	730	745	8,700	372.50
2009-08-14	750	755	744	745	2,600	372.50
2009-08-13	745	753	740	750	3,000	375
2009-08-12	742	744	735	735	5,500	367.50
2009-08-11	742	753	742	749	1,800	374.50
2009-08-10	736	752	736	748	2,700	374
2009-08-07	742	747	731	735	4,100	367.50
2009-08-06	734	750	733	745	4,300	372.50
2009-08-05	733	745	733	744	6,000	372
2009-08-04	743	748	740	743	6,200	371.50
2009-08-03	749	749	724	742	1,800	371
2009-07-31	748	755	747	755	8,900	377.50
2009-07-30	728	748	725	748	10,600	374
2009-07-29	729	734	715	725	5,000	362.50
2009-07-28	736	736	728	731	2,900	365.50
2009-07-27	737	737	722	732	2,400	366
2009-07-24	732	735	720	724	3,300	362
2009-07-23	720	739	720	731	5,400	365.50
2009-07-22	802	802	708	717	31,800	358.50
2009-07-21	751	752	717	732	10,200	366
2009-07-17	768	770	745	761	6,000	380.50
2009-07-16	754	789	754	775	8,600	387.50
2009-07-15	744	768	739	750	3,300	375
2009-07-14	750	764	743	744	8,700	372
2009-07-13	825	825	740	740	19,900	370
2009-07-10	724	734	720	734	7,500	367
2009-07-09	729	729	718	725	4,900	362.50
2009-07-08	730	734	721	726	6,100	363
2009-07-07	746	746	734	740	3,500	370
2009-07-06	720	747	720	746	13,700	373
2009-07-03	700	730	691	730	12,500	365
2009-07-02	715	715	690	703	8,900	351.50
2009-07-01	674	705	673	705	6,700	352.50
2009-06-30	690	690	672	684	9,800	342
2009-06-29	660	672	659	672	23,700	336
2009-06-26	651	659	651	656	4,600	328
2009-06-25	638	658	638	656	5,800	328
2009-06-24	636	653	636	636	5,100	318
2009-06-23	658	658	641	641	12,000	320.50
2009-06-22	637	656	637	648	14,900	324
2009-06-19	653	660	652	652	10,800	326
2009-06-18	651	655	648	655	6,800	327.50
2009-06-17	644	649	644	647	2,300	323.50
2009-06-16	647	655	642	646	16,600	323
2009-06-15	651	661	650	651	20,800	325.50
2009-06-12	659	659	650	653	21,700	326.50
2009-06-11	648	649	643	644	46,700	322
2009-06-10	654	656	651	655	7,800	327.50
2009-06-09	656	661	656	657	7,500	328.50
2009-06-08	661	663	652	658	56,500	329
2009-06-05	648	654	646	651	3,800	325.50
2009-06-04	645	650	645	648	9,200	324
2009-06-03	648	656	647	647	7,200	323.50
2009-06-02	639	656	639	651	12,100	325.50
2009-06-01	638	638	627	636	13,700	318
2009-05-29	620	623	616	618	17,600	309
2009-05-28	621	623	610	623	14,800	311.50
2009-05-27	640	660	624	624	18,400	312
2009-05-26	619	623	613	620	57,900	310
2009-05-25	612	620	612	614	2,900	307
2009-05-22	615	619	615	619	6,600	309.50
2009-05-21	618	620	610	620	5,900	310
2009-05-20	622	622	604	620	3,200	310
2009-05-19	599	630	599	620	8,100	310
2009-05-18	591	597	591	592	5,200	296
2009-05-15	595	601	595	600	4,900	300
2009-05-14	590	601	590	596	2,400	298
2009-05-13	599	600	590	600	7,100	300
2009-05-12	599	600	595	600	5,500	300
2009-05-11	596	599	595	599	3,700	299.50
2009-05-08	591	595	591	593	2,300	296.50
2009-05-07	595	598	592	592	2,300	296
2009-05-01	587	590	583	589	2,000	294.50
2009-04-30	600	600	592	597	8,300	298.50
2009-04-28	576	586	572	578	6,100	289
2009-04-27	575	581	575	575	3,100	287.50
2009-04-24	570	586	570	580	3,900	290
2009-04-23	571	585	571	584	5,800	292
2009-04-22	600	600	576	578	7,600	289
2009-04-21	595	600	580	600	4,000	300
2009-04-20	596	598	590	595	2,800	297.50
2009-04-17	598	600	580	595	2,500	297.50
2009-04-16	590	598	583	597	2,800	298.50
2009-04-15	584	587	575	577	4,500	288.50
2009-04-14	598	598	585	585	3,200	292.50
2009-04-13	591	599	589	598	4,300	299
2009-04-10	588	590	571	571	2,800	285.50
2009-04-09	571	580	570	578	7,100	289
2009-04-08	587	587	572	581	2,500	290.50
2009-04-07	599	600	586	586	3,500	293
2009-04-06	593	600	590	598	3,600	299
2009-04-03	600	600	590	598	5,000	299
2009-04-02	600	600	582	595	4,200	297.50
2009-04-01	601	603	590	597	5,700	298.50
2009-03-31	639	639	602	613	9,400	306.50
2009-03-30	600	607	598	599	6,500	299.50
2009-03-27	600	602	589	599	10,100	299.50
2009-03-26	619	619	585	589	4,500	294.50
2009-03-25	600	605	597	601	7,600	300.50
2009-03-24	625	625	604	614	8,900	307
2009-03-23	581	600	581	600	7,400	300
2009-03-19	591	595	591	591	7,400	295.50
2009-03-18	592	600	592	596	2,400	298
2009-03-17	600	600	590	590	3,600	295
2009-03-16	600	600	590	599	5,900	299.50
2009-03-13	574	599	574	580	19,000	290
2009-03-12	599	599	572	574	1,900	287
2009-03-11	589	593	570	570	1,300	285
2009-03-10	590	590	579	579	900	289.50
2009-03-09	591	601	590	590	2,400	295
2009-03-06	619	620	592	609	4,800	304.50
2009-03-05	592	625	588	625	6,000	312.50
2009-03-04	540	574	540	562	1,700	281
2009-03-03	550	561	541	550	2,300	275
2009-03-02	600	610	565	570	7,900	285
2009-02-27	565	588	564	588	5,700	294
2009-02-26	550	570	537	570	4,200	285
2009-02-25	563	570	522	545	8,500	272.50
2009-02-24	600	600	572	573	6,700	286.50
2009-02-23	585	590	560	561	9,400	280.50
2009-02-20	601	604	585	585	7,700	292.50
2009-02-19	623	623	583	584	3,300	292
2009-02-18	596	596	583	584	6,600	292
2009-02-17	620	620	592	595	6,600	297.50
2009-02-16	642	642	612	621	4,100	310.50
2009-02-13	616	616	600	609	6,000	304.50
2009-02-12	641	642	625	626	4,600	313
2009-02-10	688	688	670	670	3,100	335
2009-02-09	704	710	690	690	3,800	345
2009-02-06	712	723	710	716	1,400	358
2009-02-05	736	736	712	712	6,900	356
2009-02-04	748	748	724	726	5,200	363
2009-02-03	765	765	757	757	400	378.50
2009-02-02	770	770	753	753	8,100	376.50
2009-01-30	744	750	724	734	3,300	367
2009-01-29	729	744	724	744	7,400	372
2009-01-28	737	740	723	740	2,500	370
2009-01-27	736	742	721	727	2,200	363.50
2009-01-26	729	733	721	726	1,900	363
2009-01-23	717	730	716	730	1,600	365
2009-01-22	769	769	710	737	6,800	368.50
2009-01-21	715	750	715	749	3,200	374.50
2009-01-20	720	735	720	730	2,100	365
2009-01-19	725	743	725	725	2,300	362.50
2009-01-16	722	733	719	725	3,500	362.50
2009-01-15	714	759	714	733	5,100	366.50
2009-01-14	732	732	722	732	1,300	366
2009-01-13	732	739	725	725	3,700	362.50
2009-01-09	770	770	752	752	1,100	376
2009-01-08	781	781	742	745	2,300	372.50
2009-01-07	780	788	776	780	3,900	390
2009-01-06	800	800	779	779	3,100	389.50
2009-01-05	805	805	805	805	4,300	402.50

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