6420 フクシマガリレイ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7981,7981,7811,7916,200895.50
2012-12-271,7851,8051,7771,79518,200897.50
2012-12-261,7591,7871,7581,77611,000888
2012-12-251,8001,8321,7891,79917,300899.50
2012-12-211,7611,8191,7601,79512,000897.50
2012-12-201,8611,8611,7521,75519,800877.50
2012-12-191,8501,8641,8471,86115,600930.50
2012-12-181,7901,8401,7801,84031,100920
2012-12-171,7811,8001,7501,75011,300875
2012-12-141,7661,7881,7311,77449,800887
2012-12-131,7451,7471,6711,68619,100843
2012-12-121,7001,7601,7001,74733,900873.50
2012-12-111,6931,7201,6931,72010,600860
2012-12-101,7071,7161,6881,71611,400858
2012-12-071,7001,7071,6751,68511,500842.50
2012-12-061,7101,7161,6991,71215,000856
2012-12-051,7121,7121,6851,7027,000851
2012-12-041,7001,7221,6981,71410,900857
2012-12-031,7191,7251,7001,71020,600855
2012-11-301,6501,7191,6351,71943,700859.50
2012-11-291,6391,6431,6111,63513,200817.50
2012-11-281,6501,6501,6381,6384,000819
2012-11-271,6331,6501,6331,65012,900825
2012-11-261,6251,6441,6251,6338,900816.50
2012-11-221,6111,6431,6101,6259,700812.50
2012-11-211,6341,6481,6091,62011,000810
2012-11-201,6261,6351,6061,6229,500811
2012-11-191,6081,6341,6041,6269,800813
2012-11-161,6251,6501,6081,62918,600814.50
2012-11-151,5931,6401,5861,64017,800820
2012-11-141,6001,6001,5751,5854,500792.50
2012-11-131,5321,5741,5171,5744,700787
2012-11-121,5601,5781,5481,55210,800776
2012-11-091,5491,5711,5211,56032,200780
2012-11-081,5761,5891,5561,57218,300786
2012-11-071,6301,6351,6001,60024,200800
2012-11-061,6211,6361,6051,60912,100804.50
2012-11-051,5961,6301,5931,61926,000809.50
2012-11-021,6251,6501,6111,63625,300818
2012-11-011,6001,7001,5901,62155,200810.50
2012-10-311,3611,4191,3611,40411,400702
2012-10-301,3571,3941,3571,37017,700685
2012-10-291,3581,3761,3461,37510,900687.50
2012-10-261,3501,3601,3481,35811,400679
2012-10-251,3501,3501,3311,3404,600670
2012-10-241,3301,3401,3161,3357,400667.50
2012-10-231,3301,3301,3121,3296,400664.50
2012-10-221,2821,3111,2781,3113,900655.50
2012-10-191,2841,3041,2841,3044,800652
2012-10-181,2891,2891,2731,2764,500638
2012-10-171,2431,2901,2431,2902,000645
2012-10-161,2291,2691,2291,2422,500621
2012-10-151,2101,2401,2101,228700614
2012-10-121,2051,2321,1981,2192,900609.50
2012-10-111,2451,2451,2071,2242,400612
2012-10-101,2221,2451,2221,2452,400622.50
2012-10-091,2551,2861,2551,2862,600643
2012-10-051,2721,2721,2211,2341,700617
2012-10-041,2801,3071,2771,2771,100638.50
2012-10-031,3161,3161,2931,3021,500651
2012-10-021,3011,3171,3011,3173,600658.50
2012-10-011,3211,3211,2521,3015,800650.50
2012-09-281,3151,3181,3001,3006,400650
2012-09-271,3281,3281,3001,3152,300657.50
2012-09-261,3091,3261,3091,3235,900661.50
2012-09-251,2821,3201,2821,3204,000660
2012-09-241,3251,3251,2811,2985,200649
2012-09-211,3261,3261,2851,32616,700663
2012-09-201,3371,3371,3001,3264,200663
2012-09-191,3191,3201,3041,3198,200659.50
2012-09-181,3101,3151,3031,3034,700651.50
2012-09-141,2951,3191,2901,30217,900651
2012-09-131,2701,2901,2691,2909,000645
2012-09-121,2651,2791,2491,27916,600639.50
2012-09-111,2411,2751,2411,2655,700632.50
2012-09-101,2391,2531,2361,2492,600624.50
2012-09-071,2311,2391,2311,2364,700618
2012-09-061,2581,2581,2291,2301,600615
2012-09-051,2401,2591,2291,2597,100629.50
2012-09-041,2611,2611,2321,2342,100617
2012-09-031,2321,2401,2311,2313,100615.50
2012-08-311,2451,2591,2011,2325,400616
2012-08-301,2801,2801,2491,2604,200630
2012-08-291,2271,2491,2271,2491,200624.50
2012-08-281,2461,2591,2261,2264,500613
2012-08-271,2601,2791,2291,2465,700623
2012-08-241,3001,3001,2201,2529,900626
2012-08-231,2001,2911,2001,29011,500645
2012-08-221,2021,2051,2001,2006,100600
2012-08-211,2001,2251,2001,2163,000608
2012-08-201,1751,2001,1611,20011,700600
2012-08-171,1851,2001,1851,2004,300600
2012-08-161,1901,1901,1711,1892,800594.50
2012-08-151,1551,1601,1431,1601,200580
2012-08-141,1501,1551,1401,1551,300577.50
2012-08-131,1491,1501,1491,150500575
2012-08-101,1381,1471,1251,14710,500573.50
2012-08-091,1111,1391,1101,1373,600568.50
2012-08-081,1301,1601,1091,1304,600565
2012-08-071,1001,1281,0801,11010,300555
2012-08-061,0791,0791,0421,0501,100525
2012-08-031,0541,0801,0421,0422,900521
2012-08-021,1071,1071,0611,0611,400530.50
2012-08-011,0901,1071,0511,107900553.50
2012-07-311,0881,1151,0881,1106,300555
2012-07-301,0511,1201,0451,1205,800560
2012-07-271,0601,0701,0541,0631,300531.50
2012-07-261,0411,0471,0361,0451,800522.50
2012-07-251,0301,0501,0301,0302,900515
2012-07-241,1201,1201,0291,03015,200515
2012-07-231,1371,1581,1111,1113,300555.50
2012-07-201,1531,1741,1531,1678,500583.50
2012-07-191,1801,1901,1741,19010,100595
2012-07-181,1781,1901,1771,1905,500595
2012-07-171,1731,1871,1721,1773,400588.50
2012-07-131,2471,2471,1581,17030,700585
2012-07-121,1421,1561,1411,1472,700573.50
2012-07-111,1381,1631,1381,1543,100577
2012-07-101,1501,1651,1501,1646,300582
2012-07-091,1601,1601,1491,1572,000578.50
2012-07-061,1631,1831,1131,13715,200568.50
2012-07-051,1621,1631,1501,1631,200581.50
2012-07-041,1621,1621,1511,1621,800581
2012-07-031,1131,1781,1131,1785,000589
2012-07-021,1321,1321,1081,1104,000555
2012-06-291,0711,1181,0711,1154,600557.50
2012-06-281,0981,1001,0961,1002,600550
2012-06-271,0861,0991,0721,0993,700549.50
2012-06-261,0671,0881,0581,0867,700543
2012-06-251,0701,0751,0631,0662,600533
2012-06-221,0501,0771,0501,0774,400538.50
2012-06-211,0791,0791,0551,0793,900539.50
2012-06-201,0311,0791,0311,0793,500539.50
2012-06-191,0301,0501,0261,0501,300525
2012-06-181,0051,0251,0051,0252,200512.50
2012-06-151,0101,0101,0001,0012,400500.50
2012-06-141,0211,0211,0151,0162,000508
2012-06-131,0351,0591,0201,0215,300510.50
2012-06-121,0391,0391,0261,035700517.50
2012-06-111,0351,0551,0351,0404,300520
2012-06-081,0461,0801,0281,0658,300532.50
2012-06-071,0551,0571,0451,0572,600528.50
2012-06-061,0931,0931,0411,0721,200536
2012-06-051,0451,0721,0151,072900536
2012-06-041,0451,0451,0001,0452,000522.50
2012-06-011,0431,0441,0431,044800522
2012-05-311,0951,0951,0501,0617,100530.50
2012-05-301,0801,0901,0641,0903,000545
2012-05-291,0941,0941,0781,0791,500539.50
2012-05-281,0571,0891,0301,0892,500544.50
2012-05-251,0321,0651,0321,0651,900532.50
2012-05-241,0511,0521,0421,042900521
2012-05-231,0401,0561,0401,0543,700527
2012-05-221,1001,1001,0901,0963,700548
2012-05-211,0031,0691,0031,0691,900534.50
2012-05-181,0031,0401,0001,0325,200516
2012-05-171,0101,0189751,0046,900502
2012-05-161,0301,0301,0101,0272,600513.50
2012-05-151,0291,0601,0011,0456,200522.50
2012-05-141,0161,0501,0161,0438,500521.50
2012-05-111,1351,1351,1011,1052,700552.50
2012-05-101,1551,1611,1251,1371,500568.50
2012-05-091,1801,1851,1331,1618,400580.50
2012-05-081,1131,1501,1131,1501,400575
2012-05-071,1201,1331,0951,1132,500556.50
2012-05-021,1261,1521,1261,1412,400570.50
2012-05-011,1731,1921,1501,1505,200575
2012-04-271,2271,2351,1661,16617,100583
2012-04-261,2051,2461,2051,24612,300623
2012-04-251,1951,2001,1771,19714,300598.50
2012-04-241,1991,1991,1521,1765,100588
2012-04-231,2001,2001,1861,19210,500596
2012-04-201,1791,1821,1791,1821,000591
2012-04-191,1361,1601,1361,1501,100575
2012-04-181,1331,1851,1331,1664,300583
2012-04-171,1401,1491,1401,1421,900571
2012-04-161,1101,1401,1101,1402,000570
2012-04-131,1341,1411,1341,1401,700570
2012-04-121,1721,1721,1401,140800570
2012-04-111,1181,1721,1181,1725,100586
2012-04-101,1451,1451,1151,1452,900572.50
2012-04-091,1501,1531,1451,1491,600574.50
2012-04-061,1701,1701,1601,1661,800583
2012-04-051,1451,1711,1431,1712,900585.50
2012-04-041,1721,1801,1561,1564,200578
2012-04-031,1651,1901,1621,1624,100581
2012-04-021,1901,1901,1451,1659,300582.50
2012-03-301,1611,1901,1611,19010,100595
2012-03-291,1791,1801,1601,16810,000584
2012-03-281,2001,2091,1731,1867,500593
2012-03-271,1901,2281,1901,22812,200614
2012-03-261,2271,2271,1811,1907,400595
2012-03-231,2301,2351,2021,22711,200613.50
2012-03-221,1781,2351,1751,23512,600617.50
2012-03-211,1571,1801,1571,1698,700584.50
2012-03-191,1591,1751,1591,1725,400586
2012-03-161,1731,1751,1611,1648,300582
2012-03-151,1331,1741,1331,1617,700580.50
2012-03-141,1451,1771,1451,15012,900575
2012-03-131,1671,1881,1501,1546,600577
2012-03-121,1591,1951,1591,16510,000582.50
2012-03-091,1651,1961,1651,17114,500585.50
2012-03-081,1101,1951,1101,19510,500597.50
2012-03-071,0981,0991,0801,0993,900549.50
2012-03-061,1441,1441,0941,0955,400547.50
2012-03-051,1321,1331,1141,1147,200557
2012-03-021,1711,1811,1501,15713,200578.50
2012-03-011,2681,2681,1981,2019,800600.50
2012-02-291,2311,2751,2201,22616,400613
2012-02-281,1701,2011,1631,2019,800600.50
2012-02-271,1611,1751,1521,1615,500580.50
2012-02-241,1481,1611,1471,1617,500580.50
2012-02-231,1101,1491,0881,12010,200560
2012-02-221,0911,1101,0901,1106,300555
2012-02-211,0501,0701,0401,0703,000535
2012-02-201,0461,0501,0321,0504,200525
2012-02-171,0111,0281,0111,0241,800512
2012-02-161,0341,0349989984,000499
2012-02-151,0121,0251,0121,0253,200512.50
2012-02-141,0051,0151,0051,0151,300507.50
2012-02-13990990976990800495
2012-02-101,0191,0191,0001,0001,000500
2012-02-091,0161,0209991,0193,200509.50
2012-02-081,0001,0169961,0161,900508
2012-02-071,0161,0179801,0044,000502
2012-02-069951,0199801,0105,000505
2012-02-039879949809804,000490
2012-02-029759949759873,300493.50
2012-02-01990990974974900487
2012-01-319919919639905,800495
2012-01-309751,0089729853,100492.50
2012-01-279719719609601,300480
2012-01-269509659429632,200481.50
2012-01-259519609449548,700477
2012-01-249509699429664,900483
2012-01-239369509369502,200475
2012-01-209389529389492,900474.50
2012-01-199329329229282,800464
2012-01-189219459209423,300471
2012-01-169309309099203,700460
2012-01-139179369179302,000465
2012-01-129359359129153,200457.50
2012-01-119249359239351,300467.50
2012-01-109219249219241,200462
2012-01-069409409139262,700463
2012-01-059399399309301,800465
2012-01-049379439289439,900471.50

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