6420 フクシマガリレイ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	903	932	890	930	4,900	465
2010-12-29	867	932	867	903	4,800	451.50
2010-12-28	911	912	879	881	9,400	440.50
2010-12-27	926	926	896	913	5,300	456.50
2010-12-24	905	930	905	923	4,700	461.50
2010-12-22	938	941	932	932	6,500	466
2010-12-21	960	960	938	946	8,200	473
2010-12-20	940	960	912	960	10,700	480
2010-12-17	932	947	912	917	8,100	458.50
2010-12-16	922	930	912	917	3,300	458.50
2010-12-15	920	941	908	909	11,700	454.50
2010-12-14	944	945	905	920	20,500	460
2010-12-13	975	975	950	953	23,700	476.50
2010-12-10	895	910	890	910	24,400	455
2010-12-09	900	908	890	899	14,600	449.50
2010-12-08	854	893	853	883	23,300	441.50
2010-12-07	850	855	848	853	8,300	426.50
2010-12-06	858	858	847	852	7,000	426
2010-12-03	872	872	833	858	6,100	429
2010-12-02	864	872	861	862	5,700	431
2010-12-01	835	880	814	846	7,100	423
2010-11-30	892	892	827	839	22,600	419.50
2010-11-29	908	908	893	894	5,400	447
2010-11-26	926	926	898	908	4,100	454
2010-11-25	935	935	904	930	7,000	465
2010-11-24	890	940	887	935	13,000	467.50
2010-11-22	893	893	880	887	8,600	443.50
2010-11-19	881	899	881	899	6,100	449.50
2010-11-18	880	898	875	880	13,100	440
2010-11-17	830	862	830	860	16,400	430
2010-11-16	830	840	825	840	10,700	420
2010-11-15	821	830	820	825	7,300	412.50
2010-11-12	810	834	810	820	15,900	410
2010-11-11	771	807	766	807	20,300	403.50
2010-11-10	764	776	764	771	16,900	385.50
2010-11-09	753	774	745	764	14,000	382
2010-11-08	759	759	740	753	11,700	376.50
2010-11-05	737	766	737	759	14,600	379.50
2010-11-04	691	715	691	704	2,300	352
2010-11-02	714	714	690	690	3,500	345
2010-11-01	700	705	700	700	9,000	350
2010-10-29	718	719	705	705	11,000	352.50
2010-10-28	716	729	716	718	7,200	359
2010-10-27	724	725	713	713	3,600	356.50
2010-10-26	720	724	720	723	3,800	361.50
2010-10-25	720	732	720	725	5,400	362.50
2010-10-22	733	737	718	723	8,300	361.50
2010-10-21	745	745	719	735	4,100	367.50
2010-10-20	712	744	712	735	5,100	367.50
2010-10-19	740	742	733	740	4,800	370
2010-10-18	727	744	723	738	4,600	369
2010-10-15	734	736	723	727	6,700	363.50
2010-10-14	731	746	726	734	9,200	367
2010-10-13	720	740	714	730	23,300	365
2010-10-12	720	720	701	701	3,900	350.50
2010-10-08	715	729	702	725	5,500	362.50
2010-10-07	715	715	711	715	2,000	357.50
2010-10-06	715	715	702	715	2,500	357.50
2010-10-05	700	715	694	704	4,200	352
2010-10-04	715	715	700	701	1,700	350.50
2010-10-01	701	704	700	700	3,700	350
2010-09-30	759	763	700	702	11,200	351
2010-09-29	700	733	700	729	7,500	364.50
2010-09-28	706	706	693	699	3,800	349.50
2010-09-27	684	696	683	696	3,900	348
2010-09-24	696	696	671	691	10,900	345.50
2010-09-22	700	704	695	698	9,100	349
2010-09-21	700	709	696	696	9,300	348
2010-09-17	700	705	699	699	11,200	349.50
2010-09-16	712	712	698	700	9,000	350
2010-09-15	709	709	699	702	11,500	351
2010-09-14	700	703	696	701	12,000	350.50
2010-09-13	700	700	698	700	6,800	350
2010-09-10	700	702	699	699	18,100	349.50
2010-09-09	705	705	698	700	12,600	350
2010-09-08	716	716	705	705	13,300	352.50
2010-09-07	718	718	716	716	5,500	358
2010-09-06	740	740	712	718	20,500	359
2010-09-03	740	741	738	740	4,400	370
2010-09-02	739	741	739	740	3,700	370
2010-09-01	753	753	736	738	6,700	369
2010-08-31	789	790	751	753	14,000	376.50
2010-08-30	740	800	740	782	4,300	391
2010-08-27	736	739	729	739	7,400	369.50
2010-08-26	740	740	725	740	7,200	370
2010-08-25	733	737	728	735	4,500	367.50
2010-08-24	756	756	729	733	8,200	366.50
2010-08-23	740	745	740	741	3,300	370.50
2010-08-20	747	747	744	745	4,600	372.50
2010-08-19	754	754	743	747	6,400	373.50
2010-08-18	746	763	746	753	2,800	376.50
2010-08-17	759	759	744	745	5,600	372.50
2010-08-16	770	770	757	757	4,400	378.50
2010-08-13	779	779	770	770	3,500	385
2010-08-12	780	780	771	779	4,500	389.50
2010-08-11	790	790	780	781	3,400	390.50
2010-08-10	794	795	790	790	7,500	395
2010-08-09	786	794	786	794	2,600	397
2010-08-06	783	796	780	785	4,400	392.50
2010-08-05	790	791	782	783	3,400	391.50
2010-08-04	796	796	790	790	3,500	395
2010-08-03	800	800	790	797	6,400	398.50
2010-08-02	790	802	790	795	6,100	397.50
2010-07-30	798	800	790	790	4,300	395
2010-07-29	805	805	799	799	6,700	399.50
2010-07-28	809	814	805	814	4,100	407
2010-07-27	803	814	803	809	3,500	404.50
2010-07-26	801	817	800	800	10,200	400
2010-07-23	795	806	794	800	8,700	400
2010-07-22	800	800	780	794	8,200	397
2010-07-21	803	803	788	799	29,900	399.50
2010-07-20	773	790	773	788	4,700	394
2010-07-16	786	788	774	778	13,800	389
2010-07-15	786	787	784	786	6,200	393
2010-07-14	775	787	775	786	7,400	393
2010-07-13	783	784	775	775	8,000	387.50
2010-07-12	782	783	776	780	21,900	390
2010-07-09	768	781	765	772	16,300	386
2010-07-08	743	774	743	767	8,400	383.50
2010-07-07	713	735	713	734	4,600	367
2010-07-06	712	716	710	712	4,200	356
2010-07-05	702	714	702	712	3,600	356
2010-07-02	709	715	693	714	3,800	357
2010-07-01	690	710	689	709	3,200	354.50
2010-06-30	710	710	696	700	11,100	350
2010-06-29	717	719	711	716	3,200	358
2010-06-28	710	718	710	717	2,200	358.50
2010-06-25	700	720	700	720	1,100	360
2010-06-24	701	701	700	700	1,900	350
2010-06-23	713	713	701	701	6,100	350.50
2010-06-22	717	730	717	729	5,800	364.50
2010-06-21	725	732	720	731	7,600	365.50
2010-06-18	705	718	705	717	2,000	358.50
2010-06-17	711	711	704	705	3,000	352.50
2010-06-16	706	706	694	705	11,200	352.50
2010-06-15	689	699	689	699	1,700	349.50
2010-06-14	706	706	685	689	24,200	344.50
2010-06-11	690	694	689	689	18,100	344.50
2010-06-10	680	683	675	680	4,400	340
2010-06-09	692	695	671	680	4,800	340
2010-06-08	671	682	671	682	400	341
2010-06-07	688	688	678	681	1,100	340.50
2010-06-04	693	693	690	693	800	346.50
2010-06-03	690	699	687	697	9,000	348.50
2010-06-02	675	677	675	675	3,900	337.50
2010-06-01	679	686	677	678	5,300	339
2010-05-31	661	694	660	688	27,700	344
2010-05-28	661	663	650	662	21,900	331
2010-05-27	663	672	651	651	16,800	325.50
2010-05-26	690	694	662	664	24,300	332
2010-05-25	699	709	687	688	15,000	344
2010-05-24	742	742	711	712	14,800	356
2010-05-21	730	730	718	719	9,100	359.50
2010-05-20	741	746	739	740	7,500	370
2010-05-19	775	775	741	746	6,200	373
2010-05-18	756	765	741	760	7,500	380
2010-05-17	751	759	740	741	14,200	370.50
2010-05-14	758	758	750	750	14,300	375
2010-05-13	770	770	751	758	17,600	379
2010-05-12	780	787	755	776	14,400	388
2010-05-11	767	795	761	778	13,300	389
2010-05-10	763	765	751	759	6,300	379.50
2010-05-07	754	758	750	751	25,600	375.50
2010-05-06	792	795	781	784	18,600	392
2010-04-30	815	816	802	807	24,300	403.50
2010-04-28	827	830	812	830	9,300	415
2010-04-27	840	844	822	825	7,500	412.50
2010-04-26	850	850	810	837	5,700	418.50
2010-04-23	819	840	819	840	5,900	420
2010-04-22	829	836	818	818	10,800	409
2010-04-21	832	844	830	844	9,500	422
2010-04-20	832	833	820	831	2,800	415.50
2010-04-19	834	840	830	831	2,000	415.50
2010-04-16	868	868	832	834	2,100	417
2010-04-15	850	854	834	847	4,700	423.50
2010-04-14	879	879	845	846	5,800	423
2010-04-13	858	860	851	855	2,800	427.50
2010-04-12	879	879	857	857	2,200	428.50
2010-04-09	848	848	828	843	2,900	421.50
2010-04-08	845	855	841	850	4,400	425
2010-04-07	891	891	860	860	8,000	430
2010-04-06	881	893	877	885	4,100	442.50
2010-04-05	880	894	880	894	2,600	447
2010-04-02	899	899	886	895	1,900	447.50
2010-04-01	890	894	872	884	5,500	442
2010-03-31	900	900	857	887	6,900	443.50
2010-03-30	889	889	870	889	6,200	444.50
2010-03-29	864	881	860	881	3,600	440.50
2010-03-26	850	885	850	883	8,800	441.50
2010-03-25	823	886	811	838	11,800	419
2010-03-24	809	812	801	812	5,700	406
2010-03-23	796	805	796	801	5,100	400.50
2010-03-19	800	804	800	803	3,500	401.50
2010-03-18	801	801	793	793	2,200	396.50
2010-03-17	791	801	790	801	1,500	400.50
2010-03-16	791	799	790	790	1,900	395
2010-03-15	805	805	790	790	1,800	395
2010-03-12	790	809	786	790	9,000	395
2010-03-11	809	809	788	790	3,300	395
2010-03-10	800	809	790	808	3,500	404
2010-03-09	801	801	783	800	3,900	400
2010-03-08	786	790	767	786	6,600	393
2010-03-05	756	776	756	773	2,200	386.50
2010-03-04	768	769	755	766	2,000	383
2010-03-03	767	774	743	756	10,500	378
2010-03-02	773	779	768	771	3,300	385.50
2010-03-01	778	797	772	788	9,900	394
2010-02-26	754	769	754	769	3,900	384.50
2010-02-25	748	758	748	754	2,400	377
2010-02-24	753	753	746	746	7,300	373
2010-02-23	764	765	752	763	7,300	381.50
2010-02-22	747	770	747	769	5,100	384.50
2010-02-19	766	773	753	757	4,200	378.50
2010-02-18	764	776	751	763	5,300	381.50
2010-02-17	760	766	750	763	2,500	381.50
2010-02-16	748	757	745	745	2,100	372.50
2010-02-15	746	754	746	751	3,700	375.50
2010-02-12	756	758	751	752	5,200	376
2010-02-10	774	774	756	756	4,500	378
2010-02-09	777	782	773	774	3,600	387
2010-02-08	780	790	780	783	4,200	391.50
2010-02-05	800	801	785	786	5,000	393
2010-02-04	780	800	780	800	5,100	400
2010-02-03	779	792	776	776	7,300	388
2010-02-02	785	785	777	785	2,400	392.50
2010-02-01	789	789	775	775	11,400	387.50
2010-01-29	786	818	782	818	4,300	409
2010-01-28	784	792	784	792	2,200	396
2010-01-27	796	808	783	784	2,700	392
2010-01-26	788	795	781	781	3,700	390.50
2010-01-25	797	797	787	788	2,800	394
2010-01-22	782	812	782	812	11,300	406
2010-01-21	796	810	796	809	5,800	404.50
2010-01-20	799	800	795	795	2,900	397.50
2010-01-19	800	811	795	808	1,900	404
2010-01-18	795	800	794	800	1,900	400
2010-01-15	806	806	790	794	5,400	397
2010-01-14	790	800	788	800	1,700	400
2010-01-13	800	806	789	789	1,900	394.50
2010-01-12	789	808	789	800	3,500	400
2010-01-08	799	799	787	796	4,100	398
2010-01-07	800	800	790	799	2,200	399.50
2010-01-06	800	800	792	800	1,700	400
2010-01-05	809	810	798	810	1,700	405
2010-01-04	848	848	800	800	5,700	400

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