6420 フクシマガリレイ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,7432,8752,7432,86756,8002,867
2015-12-292,7012,7502,6262,74342,3002,743
2015-12-282,7882,7932,6702,71027,4002,710
2015-12-252,7202,7762,6862,70835,1002,708
2015-12-242,7002,7402,6802,69840,3002,698
2015-12-222,6502,7212,6402,68818,5002,688
2015-12-212,6402,6602,5582,65051,5002,650
2015-12-182,6762,7342,6232,64067,7002,640
2015-12-172,5782,6802,5782,67663,4002,676
2015-12-162,5192,5792,5172,56563,6002,565
2015-12-152,5602,5602,5002,51952,4002,519
2015-12-142,4692,5282,4652,52446,1002,524
2015-12-112,5472,5482,4812,48844,8002,488
2015-12-102,5242,5622,4762,48650,3002,486
2015-12-092,5432,5822,5382,56260,7002,562
2015-12-082,5202,5862,5132,57352,9002,573
2015-12-072,5612,5892,5182,51846,1002,518
2015-12-042,5342,5842,5342,56154,6002,561
2015-12-032,5772,6002,5342,57677,7002,576
2015-12-022,5662,6042,5422,58682,5002,586
2015-12-012,5312,5902,5052,53172,7002,531
2015-11-302,5302,5882,5152,56068,8002,560
2015-11-272,5772,5772,5222,53019,6002,530
2015-11-262,5662,6092,5402,57756,0002,577
2015-11-252,5212,5902,5162,56962,9002,569
2015-11-242,4692,5372,4622,52152,5002,521
2015-11-202,4612,4882,4302,46939,0002,469
2015-11-192,6102,6102,4172,44278,4002,442
2015-11-182,5472,5552,5192,54414,8002,544
2015-11-172,4952,5262,4722,52533,1002,525
2015-11-162,4652,4902,4392,46248,7002,462
2015-11-132,5002,5502,4592,48339,0002,483
2015-11-122,5212,5572,5092,53023,3002,530
2015-11-112,5502,5742,5202,53025,2002,530
2015-11-102,5722,6002,5552,57818,9002,578
2015-11-092,6002,6392,5902,60439,3002,604
2015-11-062,5342,5602,5062,56027,8002,560
2015-11-052,5232,5392,4562,52233,1002,522
2015-11-042,5382,5592,4602,47351,3002,473
2015-11-022,6892,7002,4742,48788,8002,487
2015-10-302,6112,6752,6112,63954,2002,639
2015-10-292,6472,6972,5652,586110,9002,586
2015-10-282,7002,7002,6362,64733,4002,647
2015-10-272,8002,8202,7202,73517,7002,735
2015-10-262,8362,8362,7802,79419,8002,794
2015-10-232,8002,8202,7832,79230,7002,792
2015-10-222,7862,8402,7632,78217,9002,782
2015-10-212,7352,8002,7272,80027,2002,800
2015-10-202,7702,7822,7122,73531,5002,735
2015-10-192,6712,7712,6682,75137,7002,751
2015-10-162,6852,7462,6842,69727,8002,697
2015-10-152,6102,7242,5602,66634,4002,666
2015-10-142,6202,6382,6002,61317,9002,613
2015-10-132,5552,6662,5552,61633,8002,616
2015-10-092,6322,6702,5442,55950,7002,559
2015-10-082,6762,6812,5772,62533,8002,625
2015-10-072,7392,7392,6262,66227,8002,662
2015-10-062,7002,7642,6672,73927,4002,739
2015-10-052,5852,6892,5602,66719,0002,667
2015-10-022,5022,5842,4552,56321,7002,563
2015-10-012,4372,5202,3332,51843,4002,518
2015-09-302,4372,4372,3212,41727,4002,417
2015-09-292,3902,3982,3422,36830,8002,368
2015-09-282,3602,4672,3602,44820,7002,448
2015-09-252,3592,4092,3302,37515,1002,375
2015-09-242,4792,4792,3032,34174,7002,341
2015-09-182,4672,5592,4522,53234,9002,532
2015-09-172,4012,4732,4012,46754,8002,467
2015-09-162,4622,4632,3522,39333,8002,393
2015-09-152,4592,4802,4372,44637,0002,446
2015-09-142,5062,5062,4332,45324,9002,453
2015-09-112,4552,5052,4102,45649,8002,456
2015-09-102,4422,4952,3522,46938,5002,469
2015-09-092,4872,5292,4262,48540,6002,485
2015-09-082,4592,4712,4092,42047,5002,420
2015-09-072,4302,4612,3942,44121,7002,441
2015-09-042,5002,5892,4622,46443,8002,464
2015-09-032,5312,5502,4712,50550,8002,505
2015-09-022,5312,5702,4822,51955,8002,519
2015-09-012,5962,7792,5452,57557,9002,575
2015-08-312,6352,6352,5602,61717,1002,617
2015-08-282,5482,6282,4932,59522,4002,595
2015-08-272,6172,6172,4592,47318,1002,473
2015-08-262,4302,5352,3652,41746,7002,417
2015-08-252,2372,5092,2372,43140,7002,431
2015-08-242,4642,6502,4372,43756,1002,437
2015-08-212,6082,6262,5932,59731,0002,597
2015-08-202,7032,7702,6962,72719,7002,727
2015-08-192,8062,8062,7122,74037,0002,740
2015-08-182,8002,8292,7692,82227,1002,822
2015-08-172,7052,8002,7052,79612,5002,796
2015-08-142,6472,7102,6472,70513,4002,705
2015-08-132,6032,6492,6032,6429,7002,642
2015-08-122,6182,6492,5892,61619,8002,616
2015-08-112,7202,7202,6202,64419,3002,644
2015-08-102,6092,7262,5982,72443,4002,724
2015-08-072,5862,7042,5862,60947,8002,609
2015-08-062,5032,7192,4602,67885,2002,678
2015-08-052,5692,8482,5522,58695,3002,586
2015-08-042,4752,4992,4152,47024,8002,470
2015-08-032,4402,4772,3902,47226,5002,472
2015-07-312,4002,4802,3722,47033,2002,470
2015-07-302,3482,3992,3262,37223,6002,372
2015-07-292,3702,3812,3302,33719,5002,337
2015-07-282,2722,3672,2722,36016,8002,360
2015-07-272,3282,3282,2702,28930,4002,289
2015-07-242,3582,3642,3162,33425,5002,334
2015-07-232,3802,3802,3452,37414,4002,374
2015-07-222,4172,4182,3562,35935,8002,359
2015-07-212,3682,4672,3682,46247,9002,462
2015-07-172,3492,3672,2962,31839,2002,318
2015-07-162,3102,3502,2902,34943,1002,349
2015-07-152,2992,3062,2702,30029,0002,300
2015-07-142,2502,3002,2502,26632,3002,266
2015-07-132,2282,2442,2162,24224,9002,242
2015-07-102,2702,2852,2062,25169,0002,251
2015-07-092,1962,2192,1302,20585,8002,205
2015-07-082,3002,3272,2582,25855,8002,258
2015-07-072,2792,3292,2502,29433,3002,294
2015-07-062,3002,3092,2622,26636,2002,266
2015-07-032,3402,3452,2982,31736,3002,317
2015-07-022,3302,3662,3212,33842,6002,338
2015-07-012,2402,3352,2402,33022,4002,330
2015-06-302,2502,2502,2072,24120,5002,241
2015-06-292,2892,2992,2232,23226,3002,232
2015-06-262,3112,3152,2712,30624,2002,306
2015-06-252,3002,3352,2802,31523,5002,315
2015-06-242,2702,3182,2562,30956,2002,309
2015-06-232,2522,2712,2212,27052,8002,270
2015-06-222,2652,2852,2482,26247,2002,262
2015-06-192,2882,2882,2362,28834,9002,288
2015-06-182,2952,3012,2522,26844,4002,268
2015-06-172,3002,3242,2732,29547,5002,295
2015-06-162,3392,3392,2482,30069,9002,300
2015-06-152,3492,3492,2542,33857,1002,338
2015-06-122,3392,3632,3212,36153,7002,361
2015-06-112,3512,3802,3252,33455,8002,334
2015-06-102,3102,3872,3102,35170,5002,351
2015-06-092,3082,3202,2972,303122,2002,303
2015-06-082,2902,3272,2892,29755,1002,297
2015-06-052,2202,2832,2202,26764,8002,267
2015-06-042,2352,2472,2182,23126,2002,231
2015-06-032,2202,2352,2062,23238,1002,232
2015-06-022,1932,2162,1932,20534,4002,205
2015-06-012,1822,1892,1702,18027,2002,180
2015-05-292,1942,2082,1572,18440,2002,184
2015-05-282,1732,2202,1252,21196,0002,211
2015-05-272,0822,1832,0772,172142,8002,172
2015-05-262,0332,0682,0232,06464,5002,064
2015-05-252,0602,0602,0242,02629,4002,026
2015-05-222,0002,0631,9682,060122,3002,060
2015-05-211,9812,0041,9781,99861,5001,998
2015-05-201,9501,9911,9491,98953,3001,989
2015-05-191,9581,9821,9541,96641,4001,966
2015-05-181,9812,0021,9601,96529,3001,965
2015-05-151,9601,9991,9591,99475,5001,994
2015-05-141,9021,9581,8851,950358,0001,950
2015-05-132,0352,0362,0072,02554,0002,025
2015-05-122,0012,0441,9982,04065,4002,040
2015-05-111,9802,0161,9802,01143,4002,011
2015-05-081,9841,9871,9501,98336,7001,983
2015-05-071,9851,9951,9781,98446,2001,984
2015-05-011,9901,9991,9751,99764,8001,997
2015-04-301,9902,0201,9842,009111,6002,009
2015-04-281,9921,9981,9861,99539,7001,995
2015-04-272,0002,0001,9761,99245,1001,992
2015-04-241,9912,0001,9842,00046,5002,000
2015-04-232,0102,0181,9992,00653,0002,006
2015-04-221,9822,0011,9651,99654,4001,996
2015-04-211,9301,9621,9301,96049,4001,960
2015-04-201,9411,9651,9211,926135,5001,926
2015-04-172,0062,0181,9601,981117,7001,981
2015-04-161,9982,0321,9702,032134,9002,032
2015-04-151,9582,0001,9461,987191,4001,987
2015-04-141,8801,9361,8761,928100,4001,928
2015-04-131,8631,8871,8591,87339,9001,873
2015-04-101,8911,8911,8411,85483,3001,854
2015-04-091,8901,9121,8541,875146,9001,875
2015-04-081,8451,8831,8311,873181,8001,873
2015-04-071,7631,8571,7531,809103,9001,809
2015-04-061,7901,7931,7671,77237,8001,772
2015-04-031,7741,7961,7501,78853,3001,788
2015-04-021,7421,7811,7411,77089,0001,770
2015-04-011,7761,7801,7171,741192,2001,741
2015-03-311,7601,7911,7511,784105,4001,784
2015-03-301,7251,7581,7201,744144,3001,744
2015-03-271,6841,7431,6801,715210,4001,715
2015-03-261,6361,6951,6361,680201,7001,680
2015-03-251,6531,6621,6331,64486,1001,644
2015-03-241,6451,6491,6271,633154,8001,633
2015-03-231,6771,6781,6281,633163,4001,633
2015-03-201,6931,6981,6801,683148,0001,683
2015-03-191,6901,6961,6661,68647,8001,686
2015-03-181,6701,6961,6701,69167,9001,691
2015-03-171,6781,6791,6641,67066,8001,670
2015-03-161,6351,6591,6221,65553,5001,655
2015-03-131,6171,6291,6161,62094,9001,620
2015-03-121,6091,6321,6091,61389,7001,613
2015-03-111,6131,6251,6081,60976,1001,609
2015-03-101,6321,6361,6161,62085,6001,620
2015-03-091,6331,6381,6261,63547,4001,635
2015-03-061,6321,6421,6261,63359,6001,633
2015-03-051,6481,6501,6251,63589,1001,635
2015-03-041,6501,6541,6411,64857,4001,648
2015-03-031,6881,6891,6351,650126,3001,650
2015-03-021,6941,7141,6881,68848,9001,688
2015-02-271,6871,7101,6871,69442,0001,694
2015-02-261,6761,6991,6761,69157,2001,691
2015-02-251,6851,6981,6721,67667,5001,676
2015-02-241,7101,7191,6861,68852,3001,688
2015-02-231,6871,7081,6761,70669,1001,706
2015-02-201,6671,6851,6551,68366,4001,683
2015-02-191,6521,6681,6481,66058,7001,660
2015-02-181,6301,6561,6271,64861,7001,648
2015-02-171,6431,6561,6121,619105,6001,619
2015-02-161,7001,7041,6411,641111,1001,641
2015-02-131,7531,7541,6701,693122,5001,693
2015-02-121,8111,8111,7601,76127,7001,761
2015-02-101,8061,8101,7701,77111,2001,771
2015-02-091,8321,8321,7841,79749,8001,797
2015-02-061,7491,8031,7311,79675,9001,796
2015-02-051,7201,7271,7051,70929,0001,709
2015-02-041,7161,7491,7121,73637,4001,736
2015-02-031,7641,7641,7171,72434,7001,724
2015-02-021,7791,7791,7501,75112,6001,751
2015-01-301,7501,7761,7501,77316,2001,773
2015-01-291,7581,7611,7491,74915,8001,749
2015-01-281,7831,7841,7501,78018,0001,780
2015-01-271,7701,7831,7641,77427,9001,774
2015-01-261,7781,7781,7561,76817,2001,768
2015-01-231,8001,8111,7811,78421,7001,784
2015-01-221,8181,8181,7841,80239,9001,802
2015-01-211,7991,8001,7891,80029,2001,800
2015-01-201,7781,7981,7611,79333,4001,793
2015-01-191,7481,8191,7361,77868,5001,778
2015-01-161,7751,7751,7141,74847,5001,748
2015-01-151,7211,7771,7211,77537,1001,775
2015-01-141,7701,7711,7191,72670,7001,726
2015-01-131,8001,8011,7701,77443,0001,774
2015-01-091,7891,7981,7801,79244,9001,792
2015-01-081,8291,8291,7711,77487,6001,774
2015-01-071,8601,8601,8061,83345,7001,833
2015-01-061,8801,8831,8501,86136,3001,861
2015-01-051,9201,9291,8961,91228,1001,912

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