6420 フクシマガリレイ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	921	939	920	939	5,300	469.50
2011-12-29	925	929	914	923	3,200	461.50
2011-12-28	915	944	915	923	3,900	461.50
2011-12-27	905	921	890	921	7,400	460.50
2011-12-26	903	906	903	906	300	453
2011-12-22	905	906	905	906	5,000	453
2011-12-21	915	918	911	915	3,400	457.50
2011-12-20	901	924	901	914	3,700	457
2011-12-19	900	909	896	897	3,600	448.50
2011-12-16	905	905	896	899	2,700	449.50
2011-12-15	926	926	905	905	3,600	452.50
2011-12-14	932	934	926	926	1,000	463
2011-12-13	920	925	918	925	1,500	462.50
2011-12-12	940	940	912	921	18,800	460.50
2011-12-09	925	952	925	948	12,500	474
2011-12-08	949	949	921	942	2,400	471
2011-12-07	939	949	929	949	2,500	474.50
2011-12-06	940	940	934	936	2,600	468
2011-12-05	951	951	930	933	4,500	466.50
2011-12-02	918	931	918	924	3,300	462
2011-12-01	920	935	912	916	1,700	458
2011-11-30	896	915	896	913	9,500	456.50
2011-11-29	909	926	909	926	4,800	463
2011-11-28	898	924	893	924	1,600	462
2011-11-25	895	902	895	898	1,300	449
2011-11-24	893	901	893	894	1,700	447
2011-11-22	890	901	890	901	4,800	450.50
2011-11-21	898	917	898	917	3,200	458.50
2011-11-18	893	899	893	897	2,100	448.50
2011-11-17	896	899	893	893	1,600	446.50
2011-11-16	893	899	892	899	1,800	449.50
2011-11-15	895	898	890	898	900	449
2011-11-14	891	896	890	896	400	448
2011-11-11	878	906	876	906	1,400	453
2011-11-10	882	888	880	881	1,700	440.50
2011-11-09	899	899	883	897	3,400	448.50
2011-11-08	883	896	883	886	2,000	443
2011-11-07	885	897	885	896	900	448
2011-11-04	882	888	881	882	4,100	441
2011-11-02	902	905	885	886	7,300	443
2011-11-01	934	937	917	918	2,200	459
2011-10-31	950	970	919	949	16,400	474.50
2011-10-28	914	928	906	907	9,400	453.50
2011-10-27	894	906	890	899	3,900	449.50
2011-10-26	882	895	868	872	6,400	436
2011-10-25	909	910	881	882	3,900	441
2011-10-24	910	910	909	910	3,900	455
2011-10-21	900	902	881	889	3,300	444.50
2011-10-20	890	900	885	885	2,100	442.50
2011-10-19	892	893	890	890	1,800	445
2011-10-18	895	896	891	891	3,200	445.50
2011-10-17	910	924	894	899	3,500	449.50
2011-10-14	894	909	892	893	2,100	446.50
2011-10-13	888	910	888	902	1,100	451
2011-10-12	884	910	881	896	5,200	448
2011-10-11	883	913	883	890	5,300	445
2011-10-07	889	908	881	882	2,700	441
2011-10-06	909	929	865	874	6,800	437
2011-10-05	930	930	910	910	3,400	455
2011-10-04	980	980	929	929	1,300	464.50
2011-10-03	923	978	921	978	2,900	489
2011-09-30	995	995	953	953	4,900	476.50
2011-09-29	955	980	948	980	6,400	490
2011-09-28	940	955	930	955	6,800	477.50
2011-09-27	899	930	884	925	2,600	462.50
2011-09-26	923	923	871	884	4,400	442
2011-09-22	948	948	902	908	4,500	454
2011-09-21	934	935	915	933	2,400	466.50
2011-09-20	940	942	923	934	1,900	467
2011-09-16	949	949	940	940	4,300	470
2011-09-15	884	919	884	919	2,300	459.50
2011-09-14	893	894	855	869	2,900	434.50
2011-09-13	880	903	880	903	3,100	451.50
2011-09-12	855	873	855	873	1,500	436.50
2011-09-09	900	900	870	870	17,900	435
2011-09-08	930	930	886	891	13,000	445.50
2011-09-07	940	940	930	930	1,100	465
2011-09-06	940	940	939	940	2,100	470
2011-09-05	950	950	938	939	1,200	469.50
2011-09-02	947	952	944	952	1,700	476
2011-09-01	951	951	941	947	2,000	473.50
2011-08-31	946	946	935	940	7,600	470
2011-08-30	944	950	939	945	8,200	472.50
2011-08-29	945	945	927	941	2,100	470.50
2011-08-26	945	945	928	945	2,400	472.50
2011-08-25	940	955	940	949	2,000	474.50
2011-08-24	958	958	919	921	10,200	460.50
2011-08-23	953	959	940	958	6,200	479
2011-08-22	908	938	905	938	3,300	469
2011-08-19	886	918	886	918	1,800	459
2011-08-18	889	901	870	896	3,000	448
2011-08-17	876	891	876	888	1,100	444
2011-08-16	874	892	874	891	2,100	445.50
2011-08-15	876	891	855	873	3,500	436.50
2011-08-12	920	920	891	891	1,000	445.50
2011-08-11	916	916	900	916	2,100	458
2011-08-10	944	944	928	929	1,600	464.50
2011-08-09	875	950	866	950	5,000	475
2011-08-08	895	910	890	890	5,000	445
2011-08-05	915	916	908	910	8,500	455
2011-08-04	930	936	922	927	2,700	463.50
2011-08-03	951	951	930	933	2,500	466.50
2011-08-02	979	979	951	954	2,100	477
2011-08-01	995	995	963	964	7,100	482
2011-07-29	972	980	970	980	4,200	490
2011-07-28	1,013	1,013	981	985	6,800	492.50
2011-07-27	1,030	1,030	1,000	1,014	2,700	507
2011-07-26	1,028	1,059	1,028	1,030	1,000	515
2011-07-25	1,049	1,069	1,029	1,029	1,800	514.50
2011-07-22	1,047	1,060	1,017	1,060	10,400	530
2011-07-21	1,023	1,045	1,011	1,036	8,000	518
2011-07-20	1,062	1,062	1,002	1,035	25,600	517.50
2011-07-19	974	977	965	977	4,300	488.50
2011-07-15	962	975	962	975	1,500	487.50
2011-07-14	966	966	951	962	2,900	481
2011-07-13	977	977	962	965	4,000	482.50
2011-07-12	980	980	963	978	2,500	489
2011-07-11	969	975	950	970	19,800	485
2011-07-08	966	985	965	984	15,500	492
2011-07-07	964	968	962	965	4,700	482.50
2011-07-06	961	963	957	963	5,100	481.50
2011-07-05	960	964	956	961	1,300	480.50
2011-07-04	960	963	955	963	5,100	481.50
2011-07-01	965	965	954	954	1,400	477
2011-06-30	964	964	940	955	9,700	477.50
2011-06-29	911	934	911	934	2,500	467
2011-06-28	909	916	903	916	2,400	458
2011-06-27	918	918	901	909	3,600	454.50
2011-06-24	920	920	905	918	1,800	459
2011-06-23	900	921	891	905	1,200	452.50
2011-06-22	900	910	900	910	8,300	455
2011-06-21	889	889	881	888	7,400	444
2011-06-20	873	886	873	881	3,200	440.50
2011-06-17	877	880	872	872	1,900	436
2011-06-16	889	889	876	876	2,500	438
2011-06-15	881	889	881	889	900	444.50
2011-06-14	894	894	881	891	1,900	445.50
2011-06-13	878	887	876	879	3,600	439.50
2011-06-10	893	893	878	878	8,900	439
2011-06-09	880	880	871	878	4,400	439
2011-06-08	880	889	878	880	5,300	440
2011-06-07	917	921	877	880	19,800	440
2011-06-06	930	931	925	930	5,700	465
2011-06-03	933	935	931	935	2,600	467.50
2011-06-02	945	945	923	937	3,400	468.50
2011-06-01	937	948	935	945	1,300	472.50
2011-05-31	943	947	934	947	6,400	473.50
2011-05-30	931	945	931	945	3,100	472.50
2011-05-27	930	932	929	931	5,000	465.50
2011-05-26	932	940	930	940	1,300	470
2011-05-25	932	932	928	932	2,000	466
2011-05-24	949	949	930	933	6,100	466.50
2011-05-23	937	937	931	936	2,900	468
2011-05-20	928	942	928	937	3,600	468.50
2011-05-19	925	935	920	920	15,200	460
2011-05-18	930	937	930	937	1,500	468.50
2011-05-17	928	930	925	930	2,800	465
2011-05-16	925	931	925	930	4,800	465
2011-05-13	944	960	928	936	9,500	468
2011-05-12	940	946	936	941	2,000	470.50
2011-05-11	936	950	934	950	4,700	475
2011-05-10	930	935	930	934	1,600	467
2011-05-09	930	935	928	929	1,200	464.50
2011-05-06	938	938	920	924	3,900	462
2011-05-02	959	959	929	935	14,900	467.50
2011-04-28	943	952	943	944	3,200	472
2011-04-27	960	967	943	943	4,900	471.50
2011-04-26	962	962	944	957	4,100	478.50
2011-04-25	966	981	962	962	1,200	481
2011-04-22	972	972	966	966	3,600	483
2011-04-21	955	976	949	971	3,900	485.50
2011-04-20	960	960	948	954	1,000	477
2011-04-19	950	950	943	947	2,000	473.50
2011-04-18	955	955	950	950	1,500	475
2011-04-15	940	950	940	948	1,400	474
2011-04-14	956	956	946	946	1,600	473
2011-04-13	952	952	941	941	3,000	470.50
2011-04-12	935	949	932	939	5,300	469.50
2011-04-11	951	961	906	931	15,800	465.50
2011-04-08	954	970	954	959	9,500	479.50
2011-04-07	951	970	951	955	5,900	477.50
2011-04-06	950	951	935	944	8,700	472
2011-04-05	974	974	932	935	4,800	467.50
2011-04-04	997	997	974	975	2,300	487.50
2011-04-01	999	999	985	985	3,000	492.50
2011-03-31	988	999	988	999	11,400	499.50
2011-03-30	999	1,000	990	1,000	11,700	500
2011-03-29	1,020	1,020	1,013	1,018	4,100	509
2011-03-28	997	1,033	994	1,020	8,500	510
2011-03-25	968	1,000	968	984	5,500	492
2011-03-24	996	996	971	971	3,700	485.50
2011-03-23	999	1,000	960	996	5,300	498
2011-03-22	948	960	937	940	4,400	470
2011-03-18	896	920	896	902	10,100	451
2011-03-17	840	885	839	881	27,100	440.50
2011-03-16	859	890	811	890	14,000	445
2011-03-15	900	900	780	885	8,300	442.50
2011-03-14	850	956	850	930	5,000	465
2011-03-11	977	1,005	977	1,000	19,000	500
2011-03-10	1,010	1,030	1,003	1,007	6,500	503.50
2011-03-09	1,035	1,035	1,010	1,010	4,400	505
2011-03-08	1,035	1,037	1,010	1,012	5,700	506
2011-03-07	1,020	1,045	1,005	1,035	7,900	517.50
2011-03-04	1,050	1,050	1,022	1,022	4,600	511
2011-03-03	1,030	1,035	1,010	1,022	4,500	511
2011-03-02	1,012	1,040	1,005	1,005	6,500	502.50
2011-03-01	1,015	1,045	1,015	1,033	7,600	516.50
2011-02-28	1,045	1,045	1,002	1,045	10,100	522.50
2011-02-25	998	1,030	985	997	11,500	498.50
2011-02-24	1,003	1,033	998	998	5,100	499
2011-02-23	1,044	1,044	1,015	1,015	5,400	507.50
2011-02-22	1,042	1,059	1,042	1,055	5,600	527.50
2011-02-21	1,060	1,060	1,040	1,042	14,900	521
2011-02-18	1,065	1,100	1,059	1,074	9,900	537
2011-02-17	1,035	1,067	1,030	1,061	6,600	530.50
2011-02-16	1,050	1,050	1,024	1,034	5,100	517
2011-02-15	1,008	1,067	1,008	1,050	8,400	525
2011-02-14	1,010	1,020	1,002	1,008	5,400	504
2011-02-10	1,068	1,068	1,008	1,019	9,300	509.50
2011-02-09	1,070	1,070	1,043	1,060	2,300	530
2011-02-08	1,070	1,070	1,041	1,062	6,400	531
2011-02-07	990	1,056	990	1,034	24,900	517
2011-02-04	962	978	962	977	2,400	488.50
2011-02-03	969	972	954	972	3,100	486
2011-02-02	955	965	954	954	6,700	477
2011-02-01	959	960	953	955	2,800	477.50
2011-01-31	995	995	947	959	8,500	479.50
2011-01-28	960	970	955	963	5,400	481.50
2011-01-27	943	966	943	965	4,600	482.50
2011-01-26	965	965	942	942	2,600	471
2011-01-25	940	960	940	959	2,800	479.50
2011-01-24	968	968	928	939	6,500	469.50
2011-01-21	954	954	926	954	11,600	477
2011-01-20	930	960	926	954	4,200	477
2011-01-19	943	954	914	930	5,500	465
2011-01-18	935	961	935	943	2,700	471.50
2011-01-17	935	947	932	935	2,300	467.50
2011-01-14	944	949	935	935	5,100	467.50
2011-01-13	965	965	954	959	3,000	479.50
2011-01-12	963	963	945	960	5,500	480
2011-01-11	959	962	930	948	6,900	474
2011-01-07	925	965	925	959	10,900	479.50
2011-01-06	925	925	918	925	3,600	462.50
2011-01-05	920	927	914	925	1,900	462.50
2011-01-04	930	933	902	914	11,300	457

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