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
2015-12-30	2,743	2,875	2,743	2,867	56,800	1,433.50
2015-12-29	2,701	2,750	2,626	2,743	42,300	1,371.50
2015-12-28	2,788	2,793	2,670	2,710	27,400	1,355
2015-12-25	2,720	2,776	2,686	2,708	35,100	1,354
2015-12-24	2,700	2,740	2,680	2,698	40,300	1,349
2015-12-22	2,650	2,721	2,640	2,688	18,500	1,344
2015-12-21	2,640	2,660	2,558	2,650	51,500	1,325
2015-12-18	2,676	2,734	2,623	2,640	67,700	1,320
2015-12-17	2,578	2,680	2,578	2,676	63,400	1,338
2015-12-16	2,519	2,579	2,517	2,565	63,600	1,282.50
2015-12-15	2,560	2,560	2,500	2,519	52,400	1,259.50
2015-12-14	2,469	2,528	2,465	2,524	46,100	1,262
2015-12-11	2,547	2,548	2,481	2,488	44,800	1,244
2015-12-10	2,524	2,562	2,476	2,486	50,300	1,243
2015-12-09	2,543	2,582	2,538	2,562	60,700	1,281
2015-12-08	2,520	2,586	2,513	2,573	52,900	1,286.50
2015-12-07	2,561	2,589	2,518	2,518	46,100	1,259
2015-12-04	2,534	2,584	2,534	2,561	54,600	1,280.50
2015-12-03	2,577	2,600	2,534	2,576	77,700	1,288
2015-12-02	2,566	2,604	2,542	2,586	82,500	1,293
2015-12-01	2,531	2,590	2,505	2,531	72,700	1,265.50
2015-11-30	2,530	2,588	2,515	2,560	68,800	1,280
2015-11-27	2,577	2,577	2,522	2,530	19,600	1,265
2015-11-26	2,566	2,609	2,540	2,577	56,000	1,288.50
2015-11-25	2,521	2,590	2,516	2,569	62,900	1,284.50
2015-11-24	2,469	2,537	2,462	2,521	52,500	1,260.50
2015-11-20	2,461	2,488	2,430	2,469	39,000	1,234.50
2015-11-19	2,610	2,610	2,417	2,442	78,400	1,221
2015-11-18	2,547	2,555	2,519	2,544	14,800	1,272
2015-11-17	2,495	2,526	2,472	2,525	33,100	1,262.50
2015-11-16	2,465	2,490	2,439	2,462	48,700	1,231
2015-11-13	2,500	2,550	2,459	2,483	39,000	1,241.50
2015-11-12	2,521	2,557	2,509	2,530	23,300	1,265
2015-11-11	2,550	2,574	2,520	2,530	25,200	1,265
2015-11-10	2,572	2,600	2,555	2,578	18,900	1,289
2015-11-09	2,600	2,639	2,590	2,604	39,300	1,302
2015-11-06	2,534	2,560	2,506	2,560	27,800	1,280
2015-11-05	2,523	2,539	2,456	2,522	33,100	1,261
2015-11-04	2,538	2,559	2,460	2,473	51,300	1,236.50
2015-11-02	2,689	2,700	2,474	2,487	88,800	1,243.50
2015-10-30	2,611	2,675	2,611	2,639	54,200	1,319.50
2015-10-29	2,647	2,697	2,565	2,586	110,900	1,293
2015-10-28	2,700	2,700	2,636	2,647	33,400	1,323.50
2015-10-27	2,800	2,820	2,720	2,735	17,700	1,367.50
2015-10-26	2,836	2,836	2,780	2,794	19,800	1,397
2015-10-23	2,800	2,820	2,783	2,792	30,700	1,396
2015-10-22	2,786	2,840	2,763	2,782	17,900	1,391
2015-10-21	2,735	2,800	2,727	2,800	27,200	1,400
2015-10-20	2,770	2,782	2,712	2,735	31,500	1,367.50
2015-10-19	2,671	2,771	2,668	2,751	37,700	1,375.50
2015-10-16	2,685	2,746	2,684	2,697	27,800	1,348.50
2015-10-15	2,610	2,724	2,560	2,666	34,400	1,333
2015-10-14	2,620	2,638	2,600	2,613	17,900	1,306.50
2015-10-13	2,555	2,666	2,555	2,616	33,800	1,308
2015-10-09	2,632	2,670	2,544	2,559	50,700	1,279.50
2015-10-08	2,676	2,681	2,577	2,625	33,800	1,312.50
2015-10-07	2,739	2,739	2,626	2,662	27,800	1,331
2015-10-06	2,700	2,764	2,667	2,739	27,400	1,369.50
2015-10-05	2,585	2,689	2,560	2,667	19,000	1,333.50
2015-10-02	2,502	2,584	2,455	2,563	21,700	1,281.50
2015-10-01	2,437	2,520	2,333	2,518	43,400	1,259
2015-09-30	2,437	2,437	2,321	2,417	27,400	1,208.50
2015-09-29	2,390	2,398	2,342	2,368	30,800	1,184
2015-09-28	2,360	2,467	2,360	2,448	20,700	1,224
2015-09-25	2,359	2,409	2,330	2,375	15,100	1,187.50
2015-09-24	2,479	2,479	2,303	2,341	74,700	1,170.50
2015-09-18	2,467	2,559	2,452	2,532	34,900	1,266
2015-09-17	2,401	2,473	2,401	2,467	54,800	1,233.50
2015-09-16	2,462	2,463	2,352	2,393	33,800	1,196.50
2015-09-15	2,459	2,480	2,437	2,446	37,000	1,223
2015-09-14	2,506	2,506	2,433	2,453	24,900	1,226.50
2015-09-11	2,455	2,505	2,410	2,456	49,800	1,228
2015-09-10	2,442	2,495	2,352	2,469	38,500	1,234.50
2015-09-09	2,487	2,529	2,426	2,485	40,600	1,242.50
2015-09-08	2,459	2,471	2,409	2,420	47,500	1,210
2015-09-07	2,430	2,461	2,394	2,441	21,700	1,220.50
2015-09-04	2,500	2,589	2,462	2,464	43,800	1,232
2015-09-03	2,531	2,550	2,471	2,505	50,800	1,252.50
2015-09-02	2,531	2,570	2,482	2,519	55,800	1,259.50
2015-09-01	2,596	2,779	2,545	2,575	57,900	1,287.50
2015-08-31	2,635	2,635	2,560	2,617	17,100	1,308.50
2015-08-28	2,548	2,628	2,493	2,595	22,400	1,297.50
2015-08-27	2,617	2,617	2,459	2,473	18,100	1,236.50
2015-08-26	2,430	2,535	2,365	2,417	46,700	1,208.50
2015-08-25	2,237	2,509	2,237	2,431	40,700	1,215.50
2015-08-24	2,464	2,650	2,437	2,437	56,100	1,218.50
2015-08-21	2,608	2,626	2,593	2,597	31,000	1,298.50
2015-08-20	2,703	2,770	2,696	2,727	19,700	1,363.50
2015-08-19	2,806	2,806	2,712	2,740	37,000	1,370
2015-08-18	2,800	2,829	2,769	2,822	27,100	1,411
2015-08-17	2,705	2,800	2,705	2,796	12,500	1,398
2015-08-14	2,647	2,710	2,647	2,705	13,400	1,352.50
2015-08-13	2,603	2,649	2,603	2,642	9,700	1,321
2015-08-12	2,618	2,649	2,589	2,616	19,800	1,308
2015-08-11	2,720	2,720	2,620	2,644	19,300	1,322
2015-08-10	2,609	2,726	2,598	2,724	43,400	1,362
2015-08-07	2,586	2,704	2,586	2,609	47,800	1,304.50
2015-08-06	2,503	2,719	2,460	2,678	85,200	1,339
2015-08-05	2,569	2,848	2,552	2,586	95,300	1,293
2015-08-04	2,475	2,499	2,415	2,470	24,800	1,235
2015-08-03	2,440	2,477	2,390	2,472	26,500	1,236
2015-07-31	2,400	2,480	2,372	2,470	33,200	1,235
2015-07-30	2,348	2,399	2,326	2,372	23,600	1,186
2015-07-29	2,370	2,381	2,330	2,337	19,500	1,168.50
2015-07-28	2,272	2,367	2,272	2,360	16,800	1,180
2015-07-27	2,328	2,328	2,270	2,289	30,400	1,144.50
2015-07-24	2,358	2,364	2,316	2,334	25,500	1,167
2015-07-23	2,380	2,380	2,345	2,374	14,400	1,187
2015-07-22	2,417	2,418	2,356	2,359	35,800	1,179.50
2015-07-21	2,368	2,467	2,368	2,462	47,900	1,231
2015-07-17	2,349	2,367	2,296	2,318	39,200	1,159
2015-07-16	2,310	2,350	2,290	2,349	43,100	1,174.50
2015-07-15	2,299	2,306	2,270	2,300	29,000	1,150
2015-07-14	2,250	2,300	2,250	2,266	32,300	1,133
2015-07-13	2,228	2,244	2,216	2,242	24,900	1,121
2015-07-10	2,270	2,285	2,206	2,251	69,000	1,125.50
2015-07-09	2,196	2,219	2,130	2,205	85,800	1,102.50
2015-07-08	2,300	2,327	2,258	2,258	55,800	1,129
2015-07-07	2,279	2,329	2,250	2,294	33,300	1,147
2015-07-06	2,300	2,309	2,262	2,266	36,200	1,133
2015-07-03	2,340	2,345	2,298	2,317	36,300	1,158.50
2015-07-02	2,330	2,366	2,321	2,338	42,600	1,169
2015-07-01	2,240	2,335	2,240	2,330	22,400	1,165
2015-06-30	2,250	2,250	2,207	2,241	20,500	1,120.50
2015-06-29	2,289	2,299	2,223	2,232	26,300	1,116
2015-06-26	2,311	2,315	2,271	2,306	24,200	1,153
2015-06-25	2,300	2,335	2,280	2,315	23,500	1,157.50
2015-06-24	2,270	2,318	2,256	2,309	56,200	1,154.50
2015-06-23	2,252	2,271	2,221	2,270	52,800	1,135
2015-06-22	2,265	2,285	2,248	2,262	47,200	1,131
2015-06-19	2,288	2,288	2,236	2,288	34,900	1,144
2015-06-18	2,295	2,301	2,252	2,268	44,400	1,134
2015-06-17	2,300	2,324	2,273	2,295	47,500	1,147.50
2015-06-16	2,339	2,339	2,248	2,300	69,900	1,150
2015-06-15	2,349	2,349	2,254	2,338	57,100	1,169
2015-06-12	2,339	2,363	2,321	2,361	53,700	1,180.50
2015-06-11	2,351	2,380	2,325	2,334	55,800	1,167
2015-06-10	2,310	2,387	2,310	2,351	70,500	1,175.50
2015-06-09	2,308	2,320	2,297	2,303	122,200	1,151.50
2015-06-08	2,290	2,327	2,289	2,297	55,100	1,148.50
2015-06-05	2,220	2,283	2,220	2,267	64,800	1,133.50
2015-06-04	2,235	2,247	2,218	2,231	26,200	1,115.50
2015-06-03	2,220	2,235	2,206	2,232	38,100	1,116
2015-06-02	2,193	2,216	2,193	2,205	34,400	1,102.50
2015-06-01	2,182	2,189	2,170	2,180	27,200	1,090
2015-05-29	2,194	2,208	2,157	2,184	40,200	1,092
2015-05-28	2,173	2,220	2,125	2,211	96,000	1,105.50
2015-05-27	2,082	2,183	2,077	2,172	142,800	1,086
2015-05-26	2,033	2,068	2,023	2,064	64,500	1,032
2015-05-25	2,060	2,060	2,024	2,026	29,400	1,013
2015-05-22	2,000	2,063	1,968	2,060	122,300	1,030
2015-05-21	1,981	2,004	1,978	1,998	61,500	999
2015-05-20	1,950	1,991	1,949	1,989	53,300	994.50
2015-05-19	1,958	1,982	1,954	1,966	41,400	983
2015-05-18	1,981	2,002	1,960	1,965	29,300	982.50
2015-05-15	1,960	1,999	1,959	1,994	75,500	997
2015-05-14	1,902	1,958	1,885	1,950	358,000	975
2015-05-13	2,035	2,036	2,007	2,025	54,000	1,012.50
2015-05-12	2,001	2,044	1,998	2,040	65,400	1,020
2015-05-11	1,980	2,016	1,980	2,011	43,400	1,005.50
2015-05-08	1,984	1,987	1,950	1,983	36,700	991.50
2015-05-07	1,985	1,995	1,978	1,984	46,200	992
2015-05-01	1,990	1,999	1,975	1,997	64,800	998.50
2015-04-30	1,990	2,020	1,984	2,009	111,600	1,004.50
2015-04-28	1,992	1,998	1,986	1,995	39,700	997.50
2015-04-27	2,000	2,000	1,976	1,992	45,100	996
2015-04-24	1,991	2,000	1,984	2,000	46,500	1,000
2015-04-23	2,010	2,018	1,999	2,006	53,000	1,003
2015-04-22	1,982	2,001	1,965	1,996	54,400	998
2015-04-21	1,930	1,962	1,930	1,960	49,400	980
2015-04-20	1,941	1,965	1,921	1,926	135,500	963
2015-04-17	2,006	2,018	1,960	1,981	117,700	990.50
2015-04-16	1,998	2,032	1,970	2,032	134,900	1,016
2015-04-15	1,958	2,000	1,946	1,987	191,400	993.50
2015-04-14	1,880	1,936	1,876	1,928	100,400	964
2015-04-13	1,863	1,887	1,859	1,873	39,900	936.50
2015-04-10	1,891	1,891	1,841	1,854	83,300	927
2015-04-09	1,890	1,912	1,854	1,875	146,900	937.50
2015-04-08	1,845	1,883	1,831	1,873	181,800	936.50
2015-04-07	1,763	1,857	1,753	1,809	103,900	904.50
2015-04-06	1,790	1,793	1,767	1,772	37,800	886
2015-04-03	1,774	1,796	1,750	1,788	53,300	894
2015-04-02	1,742	1,781	1,741	1,770	89,000	885
2015-04-01	1,776	1,780	1,717	1,741	192,200	870.50
2015-03-31	1,760	1,791	1,751	1,784	105,400	892
2015-03-30	1,725	1,758	1,720	1,744	144,300	872
2015-03-27	1,684	1,743	1,680	1,715	210,400	857.50
2015-03-26	1,636	1,695	1,636	1,680	201,700	840
2015-03-25	1,653	1,662	1,633	1,644	86,100	822
2015-03-24	1,645	1,649	1,627	1,633	154,800	816.50
2015-03-23	1,677	1,678	1,628	1,633	163,400	816.50
2015-03-20	1,693	1,698	1,680	1,683	148,000	841.50
2015-03-19	1,690	1,696	1,666	1,686	47,800	843
2015-03-18	1,670	1,696	1,670	1,691	67,900	845.50
2015-03-17	1,678	1,679	1,664	1,670	66,800	835
2015-03-16	1,635	1,659	1,622	1,655	53,500	827.50
2015-03-13	1,617	1,629	1,616	1,620	94,900	810
2015-03-12	1,609	1,632	1,609	1,613	89,700	806.50
2015-03-11	1,613	1,625	1,608	1,609	76,100	804.50
2015-03-10	1,632	1,636	1,616	1,620	85,600	810
2015-03-09	1,633	1,638	1,626	1,635	47,400	817.50
2015-03-06	1,632	1,642	1,626	1,633	59,600	816.50
2015-03-05	1,648	1,650	1,625	1,635	89,100	817.50
2015-03-04	1,650	1,654	1,641	1,648	57,400	824
2015-03-03	1,688	1,689	1,635	1,650	126,300	825
2015-03-02	1,694	1,714	1,688	1,688	48,900	844
2015-02-27	1,687	1,710	1,687	1,694	42,000	847
2015-02-26	1,676	1,699	1,676	1,691	57,200	845.50
2015-02-25	1,685	1,698	1,672	1,676	67,500	838
2015-02-24	1,710	1,719	1,686	1,688	52,300	844
2015-02-23	1,687	1,708	1,676	1,706	69,100	853
2015-02-20	1,667	1,685	1,655	1,683	66,400	841.50
2015-02-19	1,652	1,668	1,648	1,660	58,700	830
2015-02-18	1,630	1,656	1,627	1,648	61,700	824
2015-02-17	1,643	1,656	1,612	1,619	105,600	809.50
2015-02-16	1,700	1,704	1,641	1,641	111,100	820.50
2015-02-13	1,753	1,754	1,670	1,693	122,500	846.50
2015-02-12	1,811	1,811	1,760	1,761	27,700	880.50
2015-02-10	1,806	1,810	1,770	1,771	11,200	885.50
2015-02-09	1,832	1,832	1,784	1,797	49,800	898.50
2015-02-06	1,749	1,803	1,731	1,796	75,900	898
2015-02-05	1,720	1,727	1,705	1,709	29,000	854.50
2015-02-04	1,716	1,749	1,712	1,736	37,400	868
2015-02-03	1,764	1,764	1,717	1,724	34,700	862
2015-02-02	1,779	1,779	1,750	1,751	12,600	875.50
2015-01-30	1,750	1,776	1,750	1,773	16,200	886.50
2015-01-29	1,758	1,761	1,749	1,749	15,800	874.50
2015-01-28	1,783	1,784	1,750	1,780	18,000	890
2015-01-27	1,770	1,783	1,764	1,774	27,900	887
2015-01-26	1,778	1,778	1,756	1,768	17,200	884
2015-01-23	1,800	1,811	1,781	1,784	21,700	892
2015-01-22	1,818	1,818	1,784	1,802	39,900	901
2015-01-21	1,799	1,800	1,789	1,800	29,200	900
2015-01-20	1,778	1,798	1,761	1,793	33,400	896.50
2015-01-19	1,748	1,819	1,736	1,778	68,500	889
2015-01-16	1,775	1,775	1,714	1,748	47,500	874
2015-01-15	1,721	1,777	1,721	1,775	37,100	887.50
2015-01-14	1,770	1,771	1,719	1,726	70,700	863
2015-01-13	1,800	1,801	1,770	1,774	43,000	887
2015-01-09	1,789	1,798	1,780	1,792	44,900	896
2015-01-08	1,829	1,829	1,771	1,774	87,600	887
2015-01-07	1,860	1,860	1,806	1,833	45,700	916.50
2015-01-06	1,880	1,883	1,850	1,861	36,300	930.50
2015-01-05	1,920	1,929	1,896	1,912	28,100	956

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