6420 フクシマガリレイ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,941	1,958	1,920	1,932	16,100	966
2014-12-29	1,955	1,991	1,926	1,951	20,900	975.50
2014-12-26	1,943	1,961	1,937	1,958	13,200	979
2014-12-25	1,942	1,946	1,921	1,926	18,500	963
2014-12-24	1,989	1,989	1,953	1,965	18,000	982.50
2014-12-22	1,964	1,985	1,955	1,968	25,800	984
2014-12-19	1,953	1,980	1,953	1,969	26,600	984.50
2014-12-18	1,933	1,951	1,921	1,931	22,400	965.50
2014-12-17	1,851	1,889	1,851	1,877	19,100	938.50
2014-12-16	1,890	1,892	1,859	1,863	22,100	931.50
2014-12-15	1,897	1,915	1,885	1,890	15,600	945
2014-12-12	1,912	1,953	1,905	1,905	59,600	952.50
2014-12-11	1,946	1,962	1,910	1,934	49,000	967
2014-12-10	1,980	2,017	1,960	1,968	46,300	984
2014-12-09	2,041	2,045	2,015	2,021	31,300	1,010.50
2014-12-08	2,066	2,066	2,041	2,048	20,000	1,024
2014-12-05	2,050	2,077	2,009	2,055	76,500	1,027.50
2014-12-04	2,050	2,099	2,040	2,051	72,900	1,025.50
2014-12-03	2,056	2,074	2,030	2,050	50,100	1,025
2014-12-02	2,080	2,084	2,045	2,069	40,800	1,034.50
2014-12-01	2,099	2,099	2,062	2,066	37,800	1,033
2014-11-28	2,050	2,085	2,036	2,056	50,400	1,028
2014-11-27	2,030	2,060	2,012	2,029	87,000	1,014.50
2014-11-26	2,024	2,027	1,987	2,001	87,200	1,000.50
2014-11-25	1,996	2,011	1,943	1,946	252,300	973
2014-11-21	1,915	1,966	1,903	1,956	63,400	978
2014-11-20	1,901	1,946	1,862	1,931	59,500	965.50
2014-11-19	1,856	1,935	1,835	1,910	75,600	955
2014-11-18	1,830	1,856	1,781	1,789	78,600	894.50
2014-11-17	1,890	1,908	1,791	1,795	102,100	897.50
2014-11-14	1,966	1,977	1,883	1,897	101,900	948.50
2014-11-13	1,960	2,019	1,937	1,948	56,900	974
2014-11-12	2,030	2,035	1,966	1,975	97,600	987.50
2014-11-11	2,079	2,079	2,041	2,049	30,300	1,024.50
2014-11-10	2,060	2,104	2,015	2,033	74,000	1,016.50
2014-11-07	2,115	2,240	2,095	2,096	69,800	1,048
2014-11-06	2,290	2,290	2,030	2,105	113,100	1,052.50
2014-11-05	2,222	2,222	2,186	2,220	25,900	1,110
2014-11-04	2,266	2,268	2,157	2,172	52,500	1,086
2014-10-31	2,128	2,185	2,121	2,166	54,000	1,083
2014-10-30	2,135	2,146	2,065	2,089	34,300	1,044.50
2014-10-29	2,081	2,121	2,072	2,094	27,400	1,047
2014-10-28	2,130	2,130	2,042	2,042	28,900	1,021
2014-10-27	2,095	2,158	2,064	2,120	25,000	1,060
2014-10-24	2,350	2,350	2,084	2,088	73,800	1,044
2014-10-23	2,180	2,310	2,085	2,305	54,900	1,152.50
2014-10-22	2,155	2,194	2,100	2,189	29,000	1,094.50
2014-10-21	2,149	2,149	2,067	2,093	26,800	1,046.50
2014-10-20	1,986	2,122	1,986	2,113	21,100	1,056.50
2014-10-17	2,000	2,004	1,960	1,977	21,000	988.50
2014-10-16	2,010	2,010	1,985	1,988	13,900	994
2014-10-15	2,010	2,031	2,000	2,031	9,500	1,015.50
2014-10-14	2,031	2,032	1,970	1,992	28,700	996
2014-10-10	2,009	2,016	1,980	2,001	22,000	1,000.50
2014-10-09	2,150	2,151	2,050	2,051	27,700	1,025.50
2014-10-08	2,192	2,209	2,136	2,138	23,200	1,069
2014-10-07	2,205	2,264	2,120	2,142	49,700	1,071
2014-10-06	2,147	2,249	2,147	2,208	31,300	1,104
2014-10-03	2,060	2,178	2,035	2,147	42,500	1,073.50
2014-10-02	2,191	2,191	2,053	2,081	51,900	1,040.50
2014-10-01	2,130	2,249	2,127	2,242	67,200	1,121
2014-09-30	2,095	2,116	2,028	2,105	54,300	1,052.50
2014-09-29	2,044	2,100	2,034	2,095	38,100	1,047.50
2014-09-26	2,065	2,080	2,025	2,045	31,200	1,022.50
2014-09-25	2,079	2,079	2,050	2,063	10,900	1,031.50
2014-09-24	2,090	2,096	2,048	2,069	18,400	1,034.50
2014-09-22	2,050	2,100	2,035	2,076	27,500	1,038
2014-09-19	2,080	2,088	2,036	2,067	30,000	1,033.50
2014-09-18	2,114	2,114	2,059	2,090	13,200	1,045
2014-09-17	2,125	2,125	2,066	2,068	12,700	1,034
2014-09-16	2,082	2,127	2,080	2,120	24,900	1,060
2014-09-12	2,048	2,100	2,048	2,072	36,500	1,036
2014-09-11	2,030	2,075	2,026	2,048	16,600	1,024
2014-09-10	2,031	2,049	1,988	2,030	27,000	1,015
2014-09-09	2,028	2,069	2,017	2,031	20,900	1,015.50
2014-09-08	2,080	2,098	2,047	2,058	14,000	1,029
2014-09-05	2,130	2,140	2,040	2,045	31,400	1,022.50
2014-09-04	2,148	2,148	2,092	2,110	31,600	1,055
2014-09-03	2,080	2,115	2,031	2,093	35,800	1,046.50
2014-09-02	2,074	2,097	2,033	2,044	32,400	1,022
2014-09-01	2,038	2,080	2,010	2,024	43,900	1,012
2014-08-29	2,075	2,099	2,024	2,065	32,700	1,032.50
2014-08-28	1,999	2,103	1,995	2,092	72,400	1,046
2014-08-27	2,030	2,035	1,990	1,999	6,700	999.50
2014-08-26	1,986	2,019	1,986	1,993	16,700	996.50
2014-08-25	2,001	2,020	1,970	2,007	8,800	1,003.50
2014-08-22	2,025	2,040	1,996	2,000	22,000	1,000
2014-08-21	2,018	2,018	1,932	2,009	49,200	1,004.50
2014-08-20	2,000	2,034	1,995	2,003	46,200	1,001.50
2014-08-19	1,990	1,996	1,977	1,987	25,100	993.50
2014-08-18	1,950	2,074	1,950	1,977	60,900	988.50
2014-08-15	1,890	1,938	1,890	1,938	15,300	969
2014-08-14	1,950	1,950	1,880	1,890	39,100	945
2014-08-13	1,925	1,949	1,915	1,929	45,500	964.50
2014-08-12	1,910	1,944	1,899	1,925	37,400	962.50
2014-08-11	1,900	1,909	1,880	1,906	20,800	953
2014-08-08	1,905	1,962	1,851	1,875	51,100	937.50
2014-08-07	1,912	1,950	1,831	1,950	80,900	975
2014-08-06	1,750	1,966	1,741	1,951	249,000	975.50
2014-08-05	1,800	1,815	1,739	1,743	29,100	871.50
2014-08-04	1,800	1,855	1,761	1,819	83,500	909.50
2014-08-01	1,661	1,793	1,661	1,776	68,800	888
2014-07-31	1,716	1,730	1,699	1,699	30,500	849.50
2014-07-30	1,680	1,720	1,680	1,716	24,700	858
2014-07-29	1,681	1,718	1,674	1,713	17,400	856.50
2014-07-28	1,721	1,721	1,688	1,704	21,600	852
2014-07-25	1,660	1,678	1,659	1,667	21,500	833.50
2014-07-24	1,675	1,680	1,651	1,658	11,900	829
2014-07-23	1,749	1,749	1,670	1,675	44,800	837.50
2014-07-22	1,675	1,759	1,675	1,739	84,000	869.50
2014-07-18	1,663	1,680	1,641	1,675	62,300	837.50
2014-07-17	1,640	1,665	1,600	1,660	68,900	830
2014-07-16	1,600	1,643	1,593	1,640	42,400	820
2014-07-15	1,579	1,600	1,572	1,572	42,100	786
2014-07-14	1,650	1,654	1,570	1,591	75,400	795.50
2014-07-11	1,559	1,608	1,531	1,606	54,000	803
2014-07-10	1,575	1,590	1,560	1,579	54,300	789.50
2014-07-09	1,566	1,585	1,551	1,575	25,900	787.50
2014-07-08	1,559	1,588	1,548	1,566	47,400	783
2014-07-07	1,575	1,587	1,544	1,545	27,300	772.50
2014-07-04	1,602	1,606	1,576	1,579	38,800	789.50
2014-07-03	1,610	1,640	1,575	1,613	41,200	806.50
2014-07-02	1,621	1,644	1,601	1,612	29,100	806
2014-07-01	1,620	1,650	1,620	1,637	18,100	818.50
2014-06-30	1,630	1,630	1,590	1,620	17,600	810
2014-06-27	1,643	1,650	1,606	1,607	55,900	803.50
2014-06-26	1,630	1,650	1,625	1,645	61,100	822.50
2014-06-25	1,605	1,620	1,589	1,612	46,000	806
2014-06-24	1,600	1,607	1,558	1,579	48,000	789.50
2014-06-23	1,566	1,600	1,550	1,571	65,200	785.50
2014-06-20	1,587	1,606	1,570	1,577	38,200	788.50
2014-06-19	1,588	1,620	1,570	1,605	55,000	802.50
2014-06-18	1,550	1,569	1,546	1,564	51,500	782
2014-06-17	1,560	1,580	1,549	1,560	52,700	780
2014-06-16	1,552	1,590	1,539	1,548	33,500	774
2014-06-13	1,562	1,598	1,561	1,592	33,900	796
2014-06-12	1,545	1,590	1,545	1,571	19,500	785.50
2014-06-11	1,538	1,563	1,525	1,553	53,100	776.50
2014-06-10	1,569	1,570	1,550	1,562	42,100	781
2014-06-09	1,573	1,580	1,546	1,564	30,700	782
2014-06-06	1,531	1,552	1,516	1,547	33,400	773.50
2014-06-05	1,580	1,580	1,540	1,552	27,800	776
2014-06-04	1,585	1,585	1,543	1,571	45,800	785.50
2014-06-03	1,529	1,581	1,529	1,576	102,400	788
2014-06-02	1,509	1,519	1,482	1,513	43,000	756.50
2014-05-30	1,431	1,488	1,431	1,487	57,700	743.50
2014-05-29	1,461	1,461	1,425	1,434	54,100	717
2014-05-28	1,457	1,475	1,448	1,460	58,500	730
2014-05-27	1,430	1,462	1,412	1,444	43,100	722
2014-05-26	1,420	1,436	1,392	1,422	61,600	711
2014-05-23	1,359	1,443	1,339	1,413	102,000	706.50
2014-05-22	1,381	1,381	1,312	1,340	120,100	670
2014-05-21	1,367	1,385	1,348	1,382	69,300	691
2014-05-20	1,402	1,407	1,360	1,368	67,800	684
2014-05-19	1,423	1,438	1,388	1,392	50,000	696
2014-05-16	1,433	1,445	1,410	1,441	52,500	720.50
2014-05-15	1,430	1,467	1,414	1,463	53,000	731.50
2014-05-14	1,439	1,462	1,427	1,451	35,500	725.50
2014-05-13	1,430	1,460	1,408	1,426	162,400	713
2014-05-12	1,434	1,480	1,421	1,447	162,200	723.50
2014-05-09	1,507	1,578	1,505	1,544	126,400	772
2014-05-08	1,498	1,538	1,498	1,529	52,700	764.50
2014-05-07	1,509	1,513	1,478	1,506	55,100	753
2014-05-02	1,527	1,540	1,503	1,539	58,700	769.50
2014-05-01	1,450	1,532	1,450	1,529	68,900	764.50
2014-04-30	1,450	1,466	1,445	1,453	40,000	726.50
2014-04-28	1,435	1,448	1,405	1,447	48,500	723.50
2014-04-25	1,458	1,461	1,442	1,445	41,300	722.50
2014-04-24	1,445	1,481	1,445	1,458	41,300	729
2014-04-23	1,485	1,491	1,451	1,475	43,600	737.50
2014-04-22	1,519	1,519	1,484	1,485	42,200	742.50
2014-04-21	1,519	1,523	1,494	1,519	22,100	759.50
2014-04-18	1,495	1,511	1,480	1,494	25,000	747
2014-04-17	1,520	1,527	1,485	1,490	35,200	745
2014-04-16	1,475	1,495	1,468	1,491	28,200	745.50
2014-04-15	1,493	1,500	1,452	1,456	57,200	728
2014-04-14	1,451	1,488	1,433	1,463	47,700	731.50
2014-04-11	1,492	1,495	1,460	1,481	55,900	740.50
2014-04-10	1,525	1,556	1,503	1,506	55,400	753
2014-04-09	1,549	1,556	1,526	1,530	49,200	765
2014-04-08	1,600	1,603	1,574	1,577	28,300	788.50
2014-04-07	1,611	1,633	1,609	1,620	28,600	810
2014-04-04	1,618	1,659	1,618	1,644	32,900	822
2014-04-03	1,645	1,653	1,616	1,641	51,800	820.50
2014-04-02	1,649	1,654	1,624	1,625	63,500	812.50
2014-04-01	1,680	1,685	1,633	1,642	59,800	821
2014-03-31	1,654	1,660	1,634	1,648	66,700	824
2014-03-28	1,630	1,668	1,620	1,654	99,300	827
2014-03-27	1,603	1,628	1,559	1,619	51,700	809.50
2014-03-26	1,620	1,632	1,573	1,577	70,800	788.50
2014-03-25	1,630	1,664	1,580	1,585	93,900	792.50
2014-03-24	1,540	1,613	1,540	1,584	116,200	792
2014-03-20	1,519	1,547	1,505	1,530	71,900	765
2014-03-19	1,472	1,527	1,472	1,510	52,400	755
2014-03-18	1,500	1,520	1,450	1,467	62,700	733.50
2014-03-17	1,445	1,445	1,412	1,436	36,800	718
2014-03-14	1,509	1,509	1,442	1,446	72,100	723
2014-03-13	1,456	1,508	1,455	1,500	48,000	750
2014-03-12	1,458	1,463	1,441	1,456	62,000	728
2014-03-11	1,508	1,519	1,477	1,488	34,600	744
2014-03-10	1,510	1,527	1,499	1,505	23,300	752.50
2014-03-07	1,515	1,529	1,486	1,494	48,400	747
2014-03-06	1,456	1,493	1,445	1,491	33,000	745.50
2014-03-05	1,465	1,495	1,449	1,456	29,200	728
2014-03-04	1,430	1,466	1,430	1,439	53,500	719.50
2014-03-03	1,456	1,476	1,416	1,439	60,600	719.50
2014-02-28	1,528	1,528	1,451	1,478	50,500	739
2014-02-27	1,533	1,540	1,500	1,504	80,800	752
2014-02-26	1,565	1,568	1,525	1,527	42,500	763.50
2014-02-25	1,530	1,595	1,522	1,590	101,600	795
2014-02-24	1,547	1,548	1,499	1,533	73,700	766.50
2014-02-21	1,471	1,511	1,471	1,507	69,900	753.50
2014-02-20	1,500	1,504	1,416	1,438	90,100	719
2014-02-19	1,440	1,495	1,435	1,474	108,300	737
2014-02-18	1,422	1,480	1,415	1,458	174,100	729
2014-02-17	1,390	1,402	1,370	1,392	82,100	696
2014-02-14	1,410	1,424	1,354	1,374	78,300	687
2014-02-13	1,370	1,438	1,370	1,400	133,800	700
2014-02-12	1,366	1,409	1,354	1,362	78,300	681
2014-02-10	1,390	1,400	1,340	1,360	78,700	680
2014-02-07	1,400	1,418	1,340	1,350	135,100	675
2014-02-06	1,481	1,490	1,343	1,375	299,000	687.50
2014-02-05	1,515	1,536	1,477	1,529	59,000	764.50
2014-02-04	1,501	1,551	1,492	1,508	70,800	754
2014-02-03	1,626	1,626	1,565	1,600	47,700	800
2014-01-31	1,625	1,638	1,597	1,626	77,400	813
2014-01-30	1,570	1,621	1,550	1,617	61,300	808.50
2014-01-29	1,551	1,588	1,551	1,588	23,500	794
2014-01-28	1,515	1,568	1,515	1,543	48,200	771.50
2014-01-27	1,480	1,538	1,465	1,515	50,600	757.50
2014-01-24	1,574	1,577	1,540	1,560	69,200	780
2014-01-23	1,635	1,641	1,590	1,599	43,400	799.50
2014-01-22	1,620	1,657	1,616	1,645	35,800	822.50
2014-01-21	1,660	1,668	1,624	1,629	44,700	814.50
2014-01-20	1,650	1,655	1,610	1,651	33,500	825.50
2014-01-17	1,633	1,654	1,627	1,645	44,200	822.50
2014-01-16	1,592	1,635	1,592	1,609	32,100	804.50
2014-01-15	1,564	1,638	1,550	1,624	107,400	812
2014-01-14	1,555	1,567	1,525	1,528	57,900	764
2014-01-10	1,596	1,599	1,557	1,590	57,100	795
2014-01-09	1,580	1,588	1,564	1,588	29,800	794
2014-01-08	1,547	1,573	1,547	1,570	27,200	785
2014-01-07	1,560	1,571	1,543	1,547	25,900	773.50
2014-01-06	1,595	1,600	1,555	1,582	65,500	791

分割・併合履歴： [2024-12-27]1株→2株 [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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31