6420 フクシマガリレイ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,5603,6003,5403,57028,8003,570
2018-12-273,4803,5603,4753,55547,2003,555
2018-12-263,3853,4403,3353,38019,7003,380
2018-12-253,5253,5253,3053,31548,2003,315
2018-12-213,6553,6553,5603,59545,0003,595
2018-12-203,6803,6803,6353,65042,5003,650
2018-12-193,6303,7353,6153,69536,2003,695
2018-12-183,7103,7103,5703,60048,7003,600
2018-12-173,8303,8653,7503,75522,3003,755
2018-12-143,9353,9353,7903,88069,8003,880
2018-12-133,9253,9303,8553,88542,5003,885
2018-12-123,8503,9403,8403,92523,5003,925
2018-12-113,9803,9803,7903,80027,5003,800
2018-12-103,9854,0003,9503,96528,7003,965
2018-12-073,9704,0503,9154,01534,7004,015
2018-12-064,0654,0653,8603,935112,6003,935
2018-12-054,2254,2254,1054,13546,8004,135
2018-12-044,4604,4904,2554,25526,2004,255
2018-12-034,4204,4604,3054,43540,6004,435
2018-11-304,2704,3804,2254,37533,0004,375
2018-11-294,2904,3404,2104,25043,4004,250
2018-11-284,2854,3054,2204,25567,7004,255
2018-11-274,4004,4054,2304,26052,4004,260
2018-11-264,5004,5004,3154,33050,3004,330
2018-11-224,4554,4954,3804,48028,0004,480
2018-11-214,3904,4254,3304,40524,5004,405
2018-11-204,5604,5904,4254,44528,2004,445
2018-11-194,6154,7054,6004,63083,3004,630
2018-11-164,6404,7004,5854,61527,9004,615
2018-11-154,5504,6604,5204,63542,5004,635
2018-11-144,4704,5754,4654,52545,6004,525
2018-11-134,4204,4704,3154,44584,9004,445
2018-11-124,7504,7504,5104,560122,2004,560
2018-11-095,2205,2405,0005,06054,3005,060
2018-11-085,4305,4705,2105,23058,7005,230
2018-11-075,3205,4005,2505,32027,1005,320
2018-11-065,4005,4105,2805,30018,4005,300
2018-11-055,3305,3905,2705,34025,8005,340
2018-11-025,1605,3605,1605,33029,2005,330
2018-11-015,0905,1805,0505,13024,1005,130
2018-10-315,0105,1504,9255,14040,2005,140
2018-10-304,9254,9804,7704,96081,1004,960
2018-10-294,9705,0204,9054,95527,8004,955
2018-10-265,0305,0904,9154,97533,6004,975
2018-10-255,1105,1105,0105,03026,9005,030
2018-10-245,2705,3005,1605,24044,4005,240
2018-10-235,3405,3605,2505,26037,0005,260
2018-10-225,3205,4005,3005,34016,5005,340
2018-10-195,3205,3805,3005,35040,2005,350
2018-10-185,5605,5605,3005,40053,6005,400
2018-10-175,4305,6205,4305,56036,8005,560
2018-10-165,2605,3805,2605,36037,1005,360
2018-10-155,4105,4105,3205,32028,9005,320
2018-10-125,3305,5005,3205,46057,2005,460
2018-10-115,3505,4005,2505,35040,3005,350
2018-10-105,3605,5905,3105,56055,4005,560
2018-10-095,3305,3405,2505,33026,7005,330
2018-10-055,4105,4805,3605,44035,1005,440
2018-10-045,6305,6305,4405,52026,0005,520
2018-10-035,6905,6905,4705,52030,8005,520
2018-10-025,7205,8405,6705,68028,5005,680
2018-10-015,7105,7805,6705,69027,0005,690
2018-09-285,7405,8405,7105,80051,4005,800
2018-09-275,6005,7205,6005,66027,6005,660
2018-09-265,5805,6705,5205,66030,1005,660
2018-09-255,6605,6805,5605,61039,0005,610
2018-09-215,4805,6905,4805,66090,6005,660
2018-09-205,4605,5305,3905,51075,6005,510
2018-09-195,4005,4805,3105,36050,6005,360
2018-09-185,1805,3405,1805,29050,2005,290
2018-09-145,0405,1605,0405,14038,5005,140
2018-09-134,9955,1204,9705,05032,6005,050
2018-09-125,0905,0904,9305,03041,6005,030
2018-09-115,1105,1305,0305,12036,1005,120
2018-09-105,2105,2305,1505,17027,7005,170
2018-09-075,1605,2205,0905,17027,8005,170
2018-09-065,1105,2605,0905,21032,3005,210
2018-09-055,1305,1405,0505,11026,8005,110
2018-09-045,1605,1905,0805,13043,4005,130
2018-09-035,3505,3605,1605,19021,2005,190
2018-08-315,3105,4205,3005,34052,7005,340
2018-08-305,1605,3305,1405,30029,8005,300
2018-08-295,1405,1905,1405,16022,6005,160
2018-08-285,0705,1205,0005,11035,5005,110
2018-08-275,0705,0705,0005,01018,8005,010
2018-08-245,1105,1205,0205,07012,5005,070
2018-08-235,0805,1005,0105,06036,0005,060
2018-08-225,0405,0404,9555,03018,4005,030
2018-08-215,0605,0604,9805,01019,5005,010
2018-08-205,1905,2105,0205,05028,8005,050
2018-08-175,1605,2605,1205,19018,7005,190
2018-08-165,1405,1805,0905,14045,8005,140
2018-08-155,3505,3505,1605,17021,1005,170
2018-08-145,2205,3405,1805,33023,5005,330
2018-08-135,3805,3805,2205,23024,8005,230
2018-08-105,4805,5305,3705,41035,8005,410
2018-08-095,5605,5605,4105,47051,9005,470
2018-08-085,5705,8905,4905,510157,1005,510
2018-08-075,3605,3805,1505,19034,6005,190
2018-08-065,3005,4105,2505,37043,1005,370
2018-08-035,3205,3705,2505,28051,0005,280
2018-08-025,5305,5405,2905,31041,6005,310
2018-08-015,5105,5905,4405,53021,3005,530
2018-07-315,5105,5505,4005,51085,4005,510
2018-07-305,5005,5005,3405,43035,6005,430
2018-07-275,5005,6205,4905,55041,2005,550
2018-07-265,4405,5405,3605,50051,5005,500
2018-07-255,2705,5205,2405,44084,6005,440
2018-07-245,2505,3305,2205,26068,3005,260
2018-07-235,1305,2305,1105,20054,9005,200
2018-07-205,0505,1504,9655,15052,4005,150
2018-07-195,1005,2205,0805,15040,2005,150
2018-07-185,1405,1805,1105,15035,5005,150
2018-07-174,9805,1404,9555,12027,2005,120
2018-07-135,0005,0304,9505,01027,0005,010
2018-07-124,9205,0304,9104,98533,9004,985
2018-07-115,0005,0204,9054,92033,3004,920
2018-07-105,1005,1105,0505,05028,1005,050
2018-07-095,0205,0805,0205,06041,7005,060
2018-07-065,0105,0404,9705,02043,8005,020
2018-07-054,9505,0104,9354,99557,9004,995
2018-07-044,9304,9904,8804,98049,3004,980
2018-07-034,9804,9904,8754,93041,6004,930
2018-07-025,1005,1704,9704,98570,9004,985
2018-06-295,0605,1104,9905,08019,0005,080
2018-06-284,9605,0604,9555,05017,7005,050
2018-06-274,9355,0304,8804,96017,1004,960
2018-06-264,9454,9454,8304,90020,3004,900
2018-06-255,1905,1905,0205,02021,9005,020
2018-06-225,0905,2005,0005,19077,0005,190
2018-06-214,9605,1204,9505,04030,5005,040
2018-06-204,8504,9404,7654,92536,4004,925
2018-06-194,9404,9854,8304,84532,8004,845
2018-06-185,0605,0604,9204,93019,7004,930
2018-06-155,0505,1404,9655,06045,9005,060
2018-06-145,0605,1405,0105,06039,6005,060
2018-06-134,8605,0504,8505,03036,7005,030
2018-06-124,8054,8904,7904,88514,2004,885
2018-06-114,8604,8604,7554,76513,0004,765
2018-06-084,7604,8804,7304,86530,0004,865
2018-06-074,7604,7604,6554,74530,9004,745
2018-06-064,7404,7704,7304,74010,4004,740
2018-06-054,8204,8704,7404,79023,7004,790
2018-06-044,8654,9504,8104,82029,8004,820
2018-06-014,7854,8754,7854,84519,2004,845
2018-05-314,7654,8404,7604,81524,0004,815
2018-05-304,8304,8304,7554,75523,1004,755
2018-05-294,9304,9354,8304,87023,7004,870
2018-05-284,9104,9754,9104,96522,4004,965
2018-05-254,9354,9654,8854,88513,6004,885
2018-05-244,9755,0304,9304,94517,4004,945
2018-05-234,9605,0104,9604,96010,8004,960
2018-05-225,0205,0204,9604,98011,6004,980
2018-05-214,9955,0304,9905,01014,1005,010
2018-05-185,0305,0304,9804,99523,1004,995
2018-05-175,1005,1004,9855,00023,7005,000
2018-05-165,1505,1505,0205,06019,7005,060
2018-05-154,9905,1104,9305,11034,0005,110
2018-05-145,0205,0805,0005,01028,1005,010
2018-05-114,9655,0604,9155,02021,3005,020
2018-05-104,9504,9804,9304,96514,5004,965
2018-05-095,0305,0804,9754,99035,5004,990
2018-05-085,0505,0905,0405,05013,2005,050
2018-05-075,0405,0804,9855,05030,4005,050
2018-05-025,2005,3805,1005,10057,8005,100
2018-05-015,1905,1905,0905,13051,3005,130
2018-04-275,0205,1205,0205,09031,4005,090
2018-04-265,0005,0604,9755,01068,6005,010
2018-04-254,8004,9204,7854,90029,5004,900
2018-04-244,8004,8104,7504,80032,0004,800
2018-04-234,7504,7554,7154,74517,7004,745
2018-04-204,6204,7404,5954,72523,1004,725
2018-04-194,5904,6354,5904,62017,6004,620
2018-04-184,5354,5704,5304,56523,8004,565
2018-04-174,5354,5604,5204,53516,1004,535
2018-04-164,4654,5654,4554,55022,6004,550
2018-04-134,4504,4804,4354,45025,7004,450
2018-04-124,4254,4354,4004,43010,6004,430
2018-04-114,4404,4504,3704,42516,9004,425
2018-04-104,3554,4304,3204,39530,7004,395
2018-04-094,4204,4354,3604,39022,0004,390
2018-04-064,4504,5104,4304,43525,2004,435
2018-04-054,5204,5254,4604,49524,2004,495
2018-04-044,4754,5054,4554,48524,3004,485
2018-04-034,5004,5554,4754,51017,6004,510
2018-03-304,6154,6204,5754,60516,1004,605
2018-03-294,6104,6104,5304,59027,1004,590
2018-03-284,4754,5354,4504,53024,6004,530
2018-03-274,4804,5904,4704,58058,8004,580
2018-03-264,3204,4254,2704,41045,7004,410
2018-03-234,4454,4454,3454,35044,9004,350
2018-03-224,5354,6204,5354,58531,6004,585
2018-03-204,5504,5554,4854,54028,0004,540
2018-03-194,5804,6054,5154,57529,5004,575
2018-03-164,6254,6754,5954,61019,8004,610
2018-03-154,6404,6704,5654,60010,4004,600
2018-03-144,6454,6604,5854,61522,2004,615
2018-03-134,5354,6954,5304,68533,7004,685
2018-03-124,6404,6404,5354,55026,0004,550
2018-03-094,6054,6504,5004,52038,6004,520
2018-03-084,6804,6804,5204,54526,7004,545
2018-03-074,5804,6904,5804,61038,1004,610
2018-03-064,5554,6804,5554,61535,9004,615
2018-03-054,4804,5504,4604,51534,6004,515
2018-03-024,5454,5554,4604,48531,8004,485
2018-03-014,7554,7554,5854,59533,7004,595
2018-02-284,7104,8104,7104,75032,4004,750
2018-02-274,7754,7754,6754,70027,3004,700
2018-02-264,8304,8304,7404,75034,6004,750
2018-02-234,7954,8104,7404,74521,3004,745
2018-02-224,7604,7654,7054,74530,9004,745
2018-02-214,8754,8754,7954,82550,0004,825
2018-02-204,8354,8704,7954,85541,4004,855
2018-02-194,6704,8354,6604,83031,0004,830
2018-02-164,5704,6054,5504,57031,1004,570
2018-02-154,5004,5304,4704,50046,4004,500
2018-02-144,7304,7304,3804,44064,5004,440
2018-02-134,6854,6854,4304,46042,2004,460
2018-02-094,4154,5604,4154,55032,9004,550
2018-02-084,6254,6654,5804,61541,8004,615
2018-02-074,5754,7304,5654,57060,6004,570
2018-02-064,6004,6004,3954,50561,2004,505
2018-02-054,9004,9004,7554,79040,9004,790
2018-02-025,0005,0404,9355,01028,0005,010
2018-02-014,9055,0204,9055,02027,5005,020
2018-01-314,9605,0204,9004,90034,8004,900
2018-01-305,0505,0504,9004,96044,2004,960
2018-01-295,0905,1205,0605,07011,0005,070
2018-01-265,1405,1405,0605,09020,4005,090
2018-01-255,0505,1405,0105,10039,3005,100
2018-01-245,0305,0605,0205,05045,5005,050
2018-01-235,0705,0805,0205,04020,1005,040
2018-01-225,0205,0405,0005,02023,8005,020
2018-01-194,9805,0304,9705,02030,7005,020
2018-01-185,0305,0604,9654,98535,3004,985
2018-01-174,9555,0004,9505,00030,8005,000
2018-01-164,9404,9604,8704,96029,7004,960
2018-01-154,9404,9954,9304,96028,8004,960
2018-01-124,9504,9704,9254,97019,0004,970
2018-01-114,9204,9904,9054,99028,3004,990
2018-01-104,9755,0004,9054,92042,9004,920
2018-01-095,0605,0604,9805,00020,8005,000
2018-01-055,0805,0905,0405,08023,4005,080
2018-01-045,0005,0904,9605,07027,1005,070

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