6420 フクシマガリレイ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,559	1,593	1,535	1,588	69,500	1,588
2013-12-27	1,520	1,571	1,518	1,563	77,900	1,563
2013-12-26	1,441	1,541	1,440	1,517	77,400	1,517
2013-12-25	1,450	1,460	1,390	1,419	147,900	1,419
2013-12-24	1,500	1,512	1,457	1,464	67,400	1,464
2013-12-20	1,464	1,492	1,462	1,472	45,900	1,472
2013-12-19	1,491	1,508	1,477	1,500	67,100	1,500
2013-12-18	1,509	1,518	1,486	1,510	39,400	1,510
2013-12-17	1,485	1,512	1,468	1,512	57,500	1,512
2013-12-16	1,504	1,506	1,461	1,461	68,100	1,461
2013-12-13	1,509	1,534	1,472	1,521	95,700	1,521
2013-12-12	1,484	1,516	1,453	1,489	85,700	1,489
2013-12-11	1,477	1,490	1,463	1,477	52,100	1,477
2013-12-10	1,510	1,510	1,486	1,492	46,000	1,492
2013-12-09	1,525	1,534	1,488	1,498	78,300	1,498
2013-12-06	1,465	1,530	1,465	1,526	100,000	1,526
2013-12-05	1,494	1,525	1,459	1,463	131,500	1,463
2013-12-04	1,550	1,567	1,494	1,506	174,200	1,506
2013-12-03	1,561	1,577	1,541	1,552	146,800	1,552
2013-12-02	1,597	1,609	1,559	1,587	134,200	1,587
2013-11-29	1,567	1,632	1,545	1,597	162,100	1,597
2013-11-28	1,618	1,619	1,590	1,607	78,000	1,607
2013-11-27	1,636	1,649	1,613	1,618	39,300	1,618
2013-11-26	1,662	1,674	1,642	1,648	56,400	1,648
2013-11-25	1,666	1,700	1,640	1,684	149,900	1,684
2013-11-22	1,686	1,687	1,619	1,637	67,500	1,637
2013-11-21	1,610	1,675	1,593	1,662	168,300	1,662
2013-11-20	1,570	1,640	1,569	1,608	179,000	1,608
2013-11-19	1,560	1,570	1,551	1,559	58,300	1,559
2013-11-18	1,580	1,589	1,559	1,566	55,600	1,566
2013-11-15	1,531	1,591	1,530	1,576	137,500	1,576
2013-11-14	1,518	1,531	1,503	1,530	29,900	1,530
2013-11-13	1,510	1,519	1,485	1,511	52,300	1,511
2013-11-12	1,530	1,540	1,505	1,521	47,400	1,521
2013-11-11	1,540	1,545	1,515	1,530	50,800	1,530
2013-11-08	1,505	1,545	1,492	1,540	53,800	1,540
2013-11-07	1,510	1,540	1,483	1,537	66,600	1,537
2013-11-06	1,450	1,508	1,402	1,496	83,400	1,496
2013-11-05	1,422	1,495	1,422	1,464	96,600	1,464
2013-11-01	1,400	1,540	1,381	1,498	508,000	1,498
2013-10-31	1,332	1,344	1,305	1,316	66,200	1,316
2013-10-30	1,335	1,359	1,330	1,352	88,400	1,352
2013-10-29	1,351	1,351	1,316	1,330	93,900	1,330
2013-10-28	1,377	1,385	1,355	1,366	48,000	1,366
2013-10-25	1,400	1,400	1,373	1,376	28,800	1,376
2013-10-24	1,389	1,402	1,380	1,394	56,100	1,394
2013-10-23	1,411	1,433	1,389	1,396	34,200	1,396
2013-10-22	1,439	1,448	1,408	1,423	30,200	1,423
2013-10-21	1,405	1,438	1,405	1,425	50,300	1,425
2013-10-18	1,441	1,445	1,406	1,412	26,700	1,412
2013-10-17	1,451	1,456	1,415	1,437	38,100	1,437
2013-10-16	1,450	1,450	1,407	1,427	21,200	1,427
2013-10-15	1,438	1,462	1,424	1,442	30,000	1,442
2013-10-11	1,429	1,448	1,413	1,438	31,700	1,438
2013-10-10	1,438	1,438	1,380	1,401	103,700	1,401
2013-10-09	1,345	1,469	1,345	1,455	132,500	1,455
2013-10-08	1,318	1,370	1,318	1,338	69,500	1,338
2013-10-07	1,370	1,394	1,343	1,348	59,600	1,348
2013-10-04	1,398	1,413	1,350	1,366	103,500	1,366
2013-10-03	1,474	1,496	1,407	1,410	55,400	1,410
2013-10-02	1,511	1,522	1,441	1,452	100,400	1,452
2013-10-01	1,535	1,557	1,511	1,534	50,300	1,534
2013-09-30	1,557	1,561	1,500	1,535	41,600	1,535
2013-09-27	1,548	1,590	1,547	1,563	50,000	1,563
2013-09-26	1,503	1,550	1,500	1,548	60,800	1,548
2013-09-25	1,587	1,587	1,481	1,497	62,500	1,497
2013-09-24	1,588	1,596	1,550	1,587	36,600	1,587
2013-09-20	1,601	1,625	1,593	1,621	31,400	1,621
2013-09-19	1,616	1,649	1,601	1,623	28,500	1,623
2013-09-18	1,590	1,652	1,555	1,616	109,000	1,616
2013-09-17	1,560	1,598	1,546	1,552	31,800	1,552
2013-09-13	1,599	1,639	1,555	1,567	86,200	1,567
2013-09-12	1,675	1,675	1,619	1,624	17,000	1,624
2013-09-11	1,629	1,666	1,629	1,659	16,100	1,659
2013-09-10	1,651	1,668	1,620	1,628	26,100	1,628
2013-09-09	1,677	1,677	1,630	1,650	19,500	1,650
2013-09-06	1,650	1,672	1,590	1,600	32,900	1,600
2013-09-05	1,633	1,651	1,622	1,629	26,100	1,629
2013-09-04	1,624	1,664	1,612	1,643	49,100	1,643
2013-09-03	1,667	1,667	1,626	1,640	39,300	1,640
2013-09-02	1,660	1,680	1,645	1,666	63,600	1,666
2013-08-30	1,651	1,703	1,650	1,684	66,800	1,684
2013-08-29	1,601	1,653	1,588	1,623	65,300	1,623
2013-08-28	1,627	1,636	1,595	1,599	70,000	1,599
2013-08-27	1,650	1,695	1,647	1,677	30,700	1,677
2013-08-26	1,700	1,700	1,652	1,664	75,600	1,664
2013-08-23	1,670	1,734	1,667	1,719	114,300	1,719
2013-08-22	1,614	1,667	1,600	1,666	75,500	1,666
2013-08-21	1,600	1,610	1,577	1,601	53,800	1,601
2013-08-20	1,591	1,650	1,587	1,610	142,700	1,610
2013-08-19	1,570	1,605	1,570	1,591	42,700	1,591
2013-08-16	1,605	1,605	1,554	1,575	57,100	1,575
2013-08-15	1,531	1,649	1,530	1,630	163,300	1,630
2013-08-14	1,534	1,560	1,527	1,540	41,100	1,540
2013-08-13	1,495	1,539	1,473	1,534	44,700	1,534
2013-08-12	1,503	1,503	1,458	1,458	24,500	1,458
2013-08-09	1,500	1,538	1,486	1,520	54,600	1,520
2013-08-08	1,500	1,519	1,450	1,458	75,700	1,458
2013-08-07	1,500	1,524	1,500	1,512	45,400	1,512
2013-08-06	1,577	1,577	1,491	1,511	133,000	1,511
2013-08-05	1,560	1,598	1,546	1,577	30,500	1,577
2013-08-02	1,553	1,557	1,530	1,547	38,900	1,547
2013-08-01	1,455	1,542	1,451	1,542	48,700	1,542
2013-07-31	1,503	1,514	1,461	1,462	47,800	1,462
2013-07-30	1,411	1,512	1,411	1,497	43,900	1,497
2013-07-29	1,449	1,480	1,410	1,431	55,600	1,431
2013-07-26	1,490	1,490	1,463	1,482	20,000	1,482
2013-07-25	1,458	1,527	1,458	1,492	73,600	1,492
2013-07-24	1,486	1,496	1,416	1,458	47,100	1,458
2013-07-23	1,503	1,503	1,480	1,493	55,100	1,493
2013-07-22	1,516	1,526	1,486	1,503	29,000	1,503
2013-07-19	1,573	1,584	1,511	1,533	38,200	1,533
2013-07-18	1,621	1,626	1,565	1,576	37,000	1,576
2013-07-17	1,651	1,651	1,527	1,625	97,800	1,625
2013-07-16	1,650	1,679	1,616	1,668	140,500	1,668
2013-07-12	1,640	1,667	1,582	1,603	96,400	1,603
2013-07-11	1,548	1,554	1,490	1,549	90,600	1,549
2013-07-10	1,462	1,544	1,450	1,536	104,300	1,536
2013-07-09	1,465	1,490	1,440	1,466	57,200	1,466
2013-07-08	1,449	1,474	1,434	1,438	69,000	1,438
2013-07-05	1,410	1,428	1,390	1,425	44,900	1,425
2013-07-04	1,370	1,410	1,343	1,410	60,300	1,410
2013-07-03	1,340	1,364	1,322	1,349	61,600	1,349
2013-07-02	1,329	1,348	1,307	1,340	75,400	1,340
2013-07-01	1,265	1,300	1,228	1,299	56,400	1,299
2013-06-28	1,130	1,257	1,130	1,200	49,700	1,200
2013-06-27	1,118	1,152	1,080	1,107	43,800	1,107
2013-06-26	1,217	1,217	1,100	1,111	40,200	1,111
2013-06-25	2,406	2,460	2,380	2,459	10,000	1,229.50
2013-06-24	2,482	2,500	2,424	2,456	18,200	1,228
2013-06-21	2,425	2,489	2,351	2,392	41,100	1,196
2013-06-20	2,500	2,500	2,420	2,464	15,700	1,232
2013-06-19	2,523	2,555	2,446	2,474	12,600	1,237
2013-06-18	2,500	2,500	2,426	2,478	26,600	1,239
2013-06-17	2,370	2,523	2,370	2,489	30,000	1,244.50
2013-06-14	2,440	2,500	2,350	2,358	69,600	1,179
2013-06-13	2,500	2,500	2,370	2,402	24,300	1,201
2013-06-12	2,560	2,560	2,462	2,535	35,600	1,267.50
2013-06-11	2,560	2,600	2,533	2,564	54,400	1,282
2013-06-10	2,480	2,520	2,416	2,492	33,900	1,246
2013-06-07	2,447	2,464	2,219	2,280	64,700	1,140
2013-06-06	2,535	2,560	2,475	2,475	41,700	1,237.50
2013-06-05	2,530	2,680	2,530	2,550	25,800	1,275
2013-06-04	2,600	2,612	2,498	2,546	31,700	1,273
2013-06-03	2,649	2,697	2,599	2,621	29,800	1,310.50
2013-05-31	2,582	2,652	2,582	2,649	43,100	1,324.50
2013-05-30	2,580	2,634	2,537	2,579	27,200	1,289.50
2013-05-29	2,740	2,774	2,612	2,616	53,700	1,308
2013-05-28	2,527	2,667	2,527	2,644	50,100	1,322
2013-05-27	2,571	2,630	2,445	2,577	36,400	1,288.50
2013-05-24	2,636	2,740	2,560	2,672	50,500	1,336
2013-05-23	2,828	2,900	2,519	2,536	106,000	1,268
2013-05-22	2,935	2,935	2,809	2,854	21,500	1,427
2013-05-21	2,850	2,918	2,806	2,903	61,100	1,451.50
2013-05-20	2,861	2,930	2,833	2,850	79,700	1,425
2013-05-17	2,735	2,891	2,732	2,858	51,800	1,429
2013-05-16	2,920	2,953	2,703	2,775	75,500	1,387.50
2013-05-15	3,100	3,140	2,901	2,952	70,600	1,476
2013-05-14	2,820	3,145	2,820	3,085	135,100	1,542.50
2013-05-13	3,190	3,255	3,040	3,250	107,300	1,625
2013-05-10	3,065	3,135	2,861	2,898	90,400	1,449
2013-05-09	3,180	3,445	2,995	3,045	162,900	1,522.50
2013-05-08	3,005	3,100	2,951	3,025	56,100	1,512.50
2013-05-07	2,850	3,115	2,830	3,015	126,400	1,507.50
2013-05-02	2,628	2,795	2,606	2,792	93,400	1,396
2013-05-01	2,666	2,666	2,578	2,610	65,700	1,305
2013-04-30	2,539	2,666	2,539	2,642	30,200	1,321
2013-04-26	2,631	2,648	2,535	2,572	28,300	1,286
2013-04-25	2,655	2,679	2,625	2,630	31,000	1,315
2013-04-24	2,700	2,720	2,670	2,682	33,700	1,341
2013-04-23	2,638	2,695	2,636	2,676	51,400	1,338
2013-04-22	2,546	2,635	2,546	2,621	37,000	1,310.50
2013-04-19	2,555	2,555	2,518	2,535	18,000	1,267.50
2013-04-18	2,539	2,552	2,525	2,528	14,000	1,264
2013-04-17	2,515	2,560	2,515	2,543	25,800	1,271.50
2013-04-16	2,500	2,526	2,486	2,515	22,900	1,257.50
2013-04-15	2,501	2,550	2,492	2,541	19,400	1,270.50
2013-04-12	2,533	2,598	2,507	2,522	26,300	1,261
2013-04-11	2,580	2,598	2,530	2,565	9,600	1,282.50
2013-04-10	2,580	2,580	2,522	2,547	17,900	1,273.50
2013-04-09	2,690	2,695	2,500	2,595	56,400	1,297.50
2013-04-08	2,599	2,682	2,599	2,664	69,400	1,332
2013-04-05	2,499	2,590	2,442	2,547	77,400	1,273.50
2013-04-04	2,436	2,455	2,408	2,454	42,300	1,227
2013-04-03	2,410	2,464	2,380	2,437	39,400	1,218.50
2013-04-02	2,316	2,429	2,232	2,390	51,900	1,195
2013-04-01	2,430	2,466	2,408	2,416	31,000	1,208
2013-03-29	2,458	2,465	2,431	2,453	19,200	1,226.50
2013-03-28	2,465	2,500	2,445	2,458	32,700	1,229
2013-03-27	2,436	2,534	2,435	2,515	53,000	1,257.50
2013-03-26	2,451	2,499	2,441	2,441	25,800	1,220.50
2013-03-25	2,533	2,540	2,459	2,490	51,200	1,245
2013-03-22	2,550	2,550	2,504	2,510	28,800	1,255
2013-03-21	2,450	2,544	2,442	2,540	55,800	1,270
2013-03-19	2,500	2,500	2,429	2,431	31,000	1,215.50
2013-03-18	2,501	2,503	2,455	2,487	18,300	1,243.50
2013-03-15	2,545	2,560	2,490	2,504	46,000	1,252
2013-03-14	2,485	2,568	2,479	2,550	52,400	1,275
2013-03-13	2,440	2,480	2,436	2,470	34,700	1,235
2013-03-12	2,485	2,485	2,394	2,430	31,100	1,215
2013-03-11	2,562	2,565	2,500	2,500	26,700	1,250
2013-03-08	2,550	2,566	2,500	2,530	38,500	1,265
2013-03-07	2,542	2,594	2,542	2,568	19,900	1,284
2013-03-06	2,498	2,553	2,498	2,541	18,300	1,270.50
2013-03-05	2,556	2,556	2,483	2,499	23,400	1,249.50
2013-03-04	2,595	2,595	2,550	2,555	13,800	1,277.50
2013-03-01	2,510	2,576	2,501	2,551	23,800	1,275.50
2013-02-28	2,600	2,634	2,546	2,575	32,700	1,287.50
2013-02-27	2,712	2,739	2,472	2,498	65,200	1,249
2013-02-26	2,534	2,747	2,500	2,740	68,800	1,370
2013-02-25	2,430	2,534	2,400	2,528	37,100	1,264
2013-02-22	2,335	2,450	2,250	2,434	45,100	1,217
2013-02-21	2,289	2,335	2,279	2,335	51,300	1,167.50
2013-02-20	2,138	2,298	2,138	2,292	32,300	1,146
2013-02-19	2,102	2,134	2,073	2,118	30,300	1,059
2013-02-18	2,070	2,129	2,070	2,082	21,000	1,041
2013-02-15	2,140	2,140	2,013	2,068	15,200	1,034
2013-02-14	2,149	2,196	2,100	2,145	18,500	1,072.50
2013-02-13	2,220	2,220	2,150	2,178	21,600	1,089
2013-02-12	2,250	2,272	2,237	2,269	22,300	1,134.50
2013-02-08	2,247	2,268	2,190	2,228	38,600	1,114
2013-02-07	2,011	2,362	2,011	2,300	78,700	1,150
2013-02-06	1,960	2,040	1,950	2,010	59,800	1,005
2013-02-05	1,900	1,930	1,900	1,912	18,300	956
2013-02-04	1,900	1,910	1,857	1,897	15,900	948.50
2013-02-01	1,922	1,930	1,856	1,856	13,900	928
2013-01-31	1,918	1,918	1,810	1,896	11,000	948
2013-01-30	1,900	1,916	1,882	1,912	7,800	956
2013-01-29	1,930	1,930	1,879	1,882	8,700	941
2013-01-28	1,910	1,930	1,900	1,913	6,000	956.50
2013-01-25	1,850	1,920	1,836	1,892	13,000	946
2013-01-24	1,855	1,855	1,781	1,836	11,200	918
2013-01-23	1,876	1,896	1,850	1,855	10,800	927.50
2013-01-22	1,930	1,930	1,870	1,876	15,300	938
2013-01-21	1,895	1,924	1,895	1,902	7,100	951
2013-01-18	1,889	1,910	1,871	1,892	17,400	946
2013-01-17	1,962	1,962	1,846	1,871	18,600	935.50
2013-01-16	1,966	1,974	1,955	1,962	12,700	981
2013-01-15	1,945	1,976	1,940	1,962	14,900	981
2013-01-11	1,861	1,928	1,861	1,916	18,700	958
2013-01-10	1,850	1,859	1,839	1,858	14,300	929
2013-01-09	1,817	1,850	1,800	1,844	11,600	922
2013-01-08	1,840	1,840	1,810	1,817	7,200	908.50
2013-01-07	1,820	1,850	1,814	1,831	14,100	915.50
2013-01-04	1,813	1,860	1,813	1,814	26,200	907

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