6420 フクシマガリレイ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295,0105,0204,9704,97520,6002,487.50
2017-12-285,1305,1305,0005,02028,0002,510
2017-12-275,0705,1405,0305,14037,4002,570
2017-12-265,1405,1405,0605,07019,4002,535
2017-12-255,1005,1405,0705,14011,0002,570
2017-12-225,0705,1105,0505,08033,4002,540
2017-12-215,0405,1404,9805,09038,9002,545
2017-12-204,9705,1004,9555,08023,3002,540
2017-12-195,0105,0504,7754,96070,6002,480
2017-12-185,0705,1005,0305,07026,5002,535
2017-12-155,0905,1105,0105,07020,2002,535
2017-12-145,0105,0904,9955,09033,6002,545
2017-12-135,0805,0904,9955,00031,4002,500
2017-12-125,2005,2205,0605,08043,9002,540
2017-12-115,1605,2305,1305,22038,0002,610
2017-12-085,0305,2205,0305,22049,2002,610
2017-12-075,1805,2605,1505,23060,4002,615
2017-12-065,1405,1705,0805,10026,1002,550
2017-12-055,2305,2605,1805,19029,2002,595
2017-12-045,3305,3405,2605,32032,5002,660
2017-12-015,2505,3405,2205,30047,2002,650
2017-11-305,2605,2805,1605,25055,0002,625
2017-11-295,2005,3005,2005,28045,8002,640
2017-11-285,2305,2405,1405,23034,1002,615
2017-11-275,3505,3505,1905,23040,0002,615
2017-11-245,2005,3005,2005,27041,5002,635
2017-11-225,0605,1905,0605,18038,6002,590
2017-11-215,0705,1905,0405,10055,3002,550
2017-11-204,9955,0904,9855,06052,5002,530
2017-11-175,0105,0704,9354,98084,1002,490
2017-11-164,9155,0104,8354,95082,8002,475
2017-11-154,9505,0604,9054,935174,9002,467.50
2017-11-134,6154,7604,5854,61564,2002,307.50
2017-11-104,3904,4904,3904,48517,9002,242.50
2017-11-094,4704,5504,4104,47036,9002,235
2017-11-084,4254,4454,4054,44513,2002,222.50
2017-11-074,4654,4704,4104,46019,3002,230
2017-11-064,4504,4904,4054,46529,7002,232.50
2017-11-024,3454,4554,3454,43525,5002,217.50
2017-11-014,3604,3804,3054,36535,1002,182.50
2017-10-314,4104,4204,3804,38034,2002,190
2017-10-304,4554,4604,4154,45033,9002,225
2017-10-274,4154,4454,3904,43022,6002,215
2017-10-264,3504,4404,3404,39041,1002,195
2017-10-254,3804,4004,3504,36032,7002,180
2017-10-244,3104,3604,2954,34532,2002,172.50
2017-10-234,3054,3204,2654,30021,7002,150
2017-10-204,2254,3204,2004,26531,8002,132.50
2017-10-194,2354,2554,2154,25018,6002,125
2017-10-184,2654,2854,2154,24524,7002,122.50
2017-10-174,2354,2704,2154,27021,6002,135
2017-10-164,2454,2854,2254,23531,4002,117.50
2017-10-134,2254,2554,1954,24030,9002,120
2017-10-124,1904,2254,1654,22522,9002,112.50
2017-10-114,2304,2354,1654,16523,3002,082.50
2017-10-104,1254,2154,1204,19527,3002,097.50
2017-10-064,1404,1554,1004,12512,9002,062.50
2017-10-054,1404,1404,1004,12531,2002,062.50
2017-10-044,1604,1654,0854,14527,5002,072.50
2017-10-034,1454,2254,1004,20056,1002,100
2017-10-024,1604,1604,0654,09535,5002,047.50
2017-09-294,1404,1654,1054,15546,7002,077.50
2017-09-284,1004,1454,0204,14067,8002,070
2017-09-274,1654,2054,1304,15518,8002,077.50
2017-09-264,1454,1804,1354,16527,7002,082.50
2017-09-254,1504,2004,1454,15525,8002,077.50
2017-09-224,2654,2654,1654,17526,6002,087.50
2017-09-214,2204,2554,1854,23041,7002,115
2017-09-204,2354,2804,1704,24563,6002,122.50
2017-09-194,2404,2454,1904,22036,5002,110
2017-09-154,1154,1904,1154,17047,5002,085
2017-09-144,1704,1704,0854,10034,1002,050
2017-09-134,1004,1354,1004,13028,8002,065
2017-09-123,9954,0803,9904,05538,4002,027.50
2017-09-114,0154,0253,9603,97522,3001,987.50
2017-09-083,9503,9903,9403,94545,0001,972.50
2017-09-074,0004,0253,9553,97537,9001,987.50
2017-09-063,9804,0303,9253,96548,7001,982.50
2017-09-054,0554,0853,9753,97555,5001,987.50
2017-09-044,1004,1254,0304,06036,2002,030
2017-09-014,1254,1354,0904,11016,7002,055
2017-08-314,0954,1204,0804,10019,0002,050
2017-08-304,0754,1204,0704,11028,3002,055
2017-08-294,0604,1254,0454,11027,1002,055
2017-08-284,1004,1404,0604,07537,6002,037.50
2017-08-254,0904,1454,0554,11034,2002,055
2017-08-244,0804,0904,0554,06020,8002,030
2017-08-234,1004,1104,0404,06532,6002,032.50
2017-08-224,1054,1204,0454,06045,7002,030
2017-08-214,1404,1604,0854,10537,5002,052.50
2017-08-184,1304,1704,1054,16556,9002,082.50
2017-08-174,3004,3104,1104,145105,0002,072.50
2017-08-164,3054,3904,2604,275154,3002,137.50
2017-08-154,1904,2754,0504,095146,4002,047.50
2017-08-143,9754,0603,9604,05062,2002,025
2017-08-104,0504,0703,9754,02091,4002,010
2017-08-094,1454,1453,9954,050156,6002,025
2017-08-084,4504,4504,1304,210259,5002,105
2017-08-074,6454,6654,5754,59020,9002,295
2017-08-044,6004,6454,5854,63013,3002,315
2017-08-034,5904,6404,5404,61037,6002,305
2017-08-024,6154,6354,5604,62012,6002,310
2017-08-014,5704,6104,5304,59042,7002,295
2017-07-314,5954,6454,5754,58026,5002,290
2017-07-284,6504,6554,5754,60543,5002,302.50
2017-07-274,6804,7354,6504,67021,3002,335
2017-07-264,7804,7954,6704,69041,8002,345
2017-07-254,8004,8004,7404,76028,4002,380
2017-07-244,7504,8254,7304,80537,4002,402.50
2017-07-214,8004,8404,7804,80524,6002,402.50
2017-07-204,7404,8154,7304,80523,8002,402.50
2017-07-194,7204,7654,7204,76529,2002,382.50
2017-07-184,7804,7804,7354,74027,6002,370
2017-07-144,7504,8454,7304,79540,3002,397.50
2017-07-134,7754,8104,7404,79554,2002,397.50
2017-07-124,7654,7754,7104,73032,2002,365
2017-07-114,7354,8004,7304,78528,4002,392.50
2017-07-104,7354,7554,6854,73543,3002,367.50
2017-07-074,7754,7904,7354,74544,8002,372.50
2017-07-064,7604,8104,7304,80047,2002,400
2017-07-054,6654,7404,6304,72083,4002,360
2017-07-044,4754,7804,4754,705219,9002,352.50
2017-07-034,3304,4354,3104,40581,3002,202.50
2017-06-304,3704,3704,2854,32054,5002,160
2017-06-294,2704,3704,2354,37083,3002,185
2017-06-284,1904,2654,1554,24570,9002,122.50
2017-06-274,2004,2004,1404,17559,3002,087.50
2017-06-264,2204,2204,1604,16041,8002,080
2017-06-234,2104,2404,2054,22034,5002,110
2017-06-224,2304,2654,2254,23023,0002,115
2017-06-214,2454,3004,2354,25532,9002,127.50
2017-06-204,2504,3054,2254,27543,7002,137.50
2017-06-194,3104,3304,2054,20572,0002,102.50
2017-06-164,3254,3404,2804,28071,3002,140
2017-06-154,3004,3204,2654,29557,5002,147.50
2017-06-144,3304,3404,2654,30057,6002,150
2017-06-134,2504,2804,2204,26031,0002,130
2017-06-124,2154,2404,1554,24027,4002,120
2017-06-094,2904,3004,2404,25033,1002,125
2017-06-084,3254,3254,2704,28531,7002,142.50
2017-06-074,3154,3304,2804,31040,3002,155
2017-06-064,3404,3404,2804,28544,9002,142.50
2017-06-054,3304,3604,3054,34035,2002,170
2017-06-024,3454,3704,3004,33055,5002,165
2017-06-014,3154,3304,2854,30560,3002,152.50
2017-05-314,3054,3204,2504,30057,9002,150
2017-05-304,2804,3304,2454,29527,0002,147.50
2017-05-294,3004,3254,2704,28025,1002,140
2017-05-264,3404,3504,2854,30034,2002,150
2017-05-254,3504,3704,3304,34531,5002,172.50
2017-05-244,3954,3954,3354,35541,3002,177.50
2017-05-234,3254,3454,3154,33051,6002,165
2017-05-224,3454,3454,2754,30025,8002,150
2017-05-194,3204,3754,3004,30044,4002,150
2017-05-184,2904,3754,2854,33081,7002,165
2017-05-174,3004,5154,2904,355135,9002,177.50
2017-05-164,2504,2704,2004,24576,5002,122.50
2017-05-154,2354,2454,1904,20052,3002,100
2017-05-124,1054,2204,1054,19584,3002,097.50
2017-05-114,2404,2454,1454,15049,8002,075
2017-05-104,2004,2204,1704,21529,7002,107.50
2017-05-094,2004,2004,1554,19032,8002,095
2017-05-084,0104,1954,0104,19065,2002,095
2017-05-023,9604,0203,9604,01028,1002,005
2017-05-013,9703,9953,9403,99030,7001,995
2017-04-283,9403,9803,9153,95529,1001,977.50
2017-04-273,9153,9853,9153,95536,5001,977.50
2017-04-263,9303,9353,8953,91519,0001,957.50
2017-04-253,8753,9353,8453,92024,5001,960
2017-04-243,9603,9803,8203,83027,6001,915
2017-04-213,8553,9153,8553,90532,0001,952.50
2017-04-203,8153,8503,8053,82027,1001,910
2017-04-193,6903,8903,6903,80053,6001,900
2017-04-183,7403,7753,6853,70016,5001,850
2017-04-173,6803,7103,6553,69523,1001,847.50
2017-04-143,7853,8053,6653,67527,8001,837.50
2017-04-133,8053,8103,7403,79528,2001,897.50
2017-04-123,8353,8403,8053,83524,8001,917.50
2017-04-113,9103,9253,8503,88529,7001,942.50
2017-04-103,7953,9403,7853,91554,6001,957.50
2017-04-073,7153,8103,7103,78029,3001,890
2017-04-063,7953,7953,6903,71030,6001,855
2017-04-053,8303,8653,7603,85037,9001,925
2017-04-043,9503,9603,8253,84528,5001,922.50
2017-04-033,8803,9253,8453,89046,1001,945
2017-03-313,9903,9903,8803,88033,8001,940
2017-03-304,0054,0703,9553,96533,7001,982.50
2017-03-293,9654,0153,9554,01025,1002,005
2017-03-283,9403,9853,9253,98065,7001,990
2017-03-273,9303,9603,8903,94045,4001,970
2017-03-243,9453,9703,9053,93019,5001,965
2017-03-233,8853,9553,8853,94525,8001,972.50
2017-03-223,9503,9753,8653,89048,9001,945
2017-03-214,0004,0203,9503,98054,7001,990
2017-03-173,9804,0003,9403,96543,7001,982.50
2017-03-163,8853,9653,8753,96533,2001,982.50
2017-03-153,9703,9703,8803,92517,6001,962.50
2017-03-143,9503,9753,9153,96031,9001,980
2017-03-133,9203,9803,9203,96539,0001,982.50
2017-03-103,9503,9703,8903,94052,4001,970
2017-03-093,9303,9503,8753,92538,6001,962.50
2017-03-083,8853,9353,8653,91576,6001,957.50
2017-03-073,9703,9703,8803,89550,8001,947.50
2017-03-063,9903,9903,8853,97049,4001,985
2017-03-033,9804,0203,9303,98555,1001,992.50
2017-03-024,0004,0453,9454,00073,9002,000
2017-03-013,8453,9353,8053,91551,5001,957.50
2017-02-283,7903,8853,7903,84550,9001,922.50
2017-02-273,8253,8253,7503,78543,9001,892.50
2017-02-243,8503,9003,8203,82552,4001,912.50
2017-02-233,7853,8503,7653,85034,6001,925
2017-02-223,8003,8203,7803,80034,3001,900
2017-02-213,7303,7803,7303,77030,0001,885
2017-02-203,6953,7203,6653,71522,0001,857.50
2017-02-173,6953,7403,6703,70535,3001,852.50
2017-02-163,6903,7253,6703,70029,9001,850
2017-02-153,7203,7303,6503,69030,6001,845
2017-02-143,7004,2653,6803,690108,2001,845
2017-02-133,6903,6903,5803,67570,4001,837.50
2017-02-103,6453,6603,5053,57557,2001,787.50
2017-02-093,5753,6603,5303,60050,9001,800
2017-02-083,5303,5853,5103,56538,6001,782.50
2017-02-073,5453,5453,4953,50011,5001,750
2017-02-063,5653,5853,4753,55538,3001,777.50
2017-02-033,5653,5903,5253,56521,0001,782.50
2017-02-023,6003,6203,5453,56545,0001,782.50
2017-02-013,5653,6003,5403,59030,4001,795
2017-01-313,5703,5953,5253,57527,8001,787.50
2017-01-303,5653,5953,5203,59522,9001,797.50
2017-01-273,5903,6103,5253,56527,6001,782.50
2017-01-263,5903,6003,5603,59024,7001,795
2017-01-253,5003,5703,5003,55531,2001,777.50
2017-01-243,5203,5403,4553,46523,3001,732.50
2017-01-233,4253,4803,4103,45017,3001,725
2017-01-203,4503,4753,4053,46531,1001,732.50
2017-01-193,4653,4753,4203,45011,3001,725
2017-01-183,4553,4553,3853,42020,9001,710
2017-01-173,5203,5203,4453,45536,7001,727.50
2017-01-163,5353,5603,4853,51032,7001,755
2017-01-133,5903,6153,5453,56035,5001,780
2017-01-123,6453,6603,5803,61554,9001,807.50
2017-01-113,5653,7603,5503,675174,7001,837.50
2017-01-103,4253,5803,3903,57097,6001,785
2017-01-063,3453,4203,3353,41072,5001,705
2017-01-053,3703,3953,3203,34551,2001,672.50
2017-01-043,3853,4203,3253,35561,0001,677.50

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