6420 フクシマガリレイ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	4,470	4,510	4,445	4,485	26,700	4,485
2020-12-29	4,425	4,505	4,425	4,500	30,000	4,500
2020-12-28	4,470	4,515	4,390	4,430	32,100	4,430
2020-12-25	4,465	4,495	4,455	4,485	8,100	4,485
2020-12-24	4,500	4,505	4,440	4,480	16,000	4,480
2020-12-23	4,450	4,495	4,410	4,485	16,200	4,485
2020-12-22	4,500	4,500	4,360	4,420	21,700	4,420
2020-12-21	4,535	4,555	4,485	4,515	21,400	4,515
2020-12-18	4,520	4,550	4,460	4,540	37,600	4,540
2020-12-17	4,575	4,595	4,490	4,505	24,100	4,505
2020-12-16	4,580	4,655	4,535	4,545	25,400	4,545
2020-12-15	4,555	4,600	4,510	4,540	22,100	4,540
2020-12-14	4,605	4,620	4,515	4,565	37,100	4,565
2020-12-11	4,585	4,680	4,525	4,590	45,700	4,590
2020-12-10	4,490	4,600	4,470	4,590	48,300	4,590
2020-12-09	4,500	4,540	4,475	4,500	44,300	4,500
2020-12-08	4,435	4,485	4,390	4,480	22,400	4,480
2020-12-07	4,480	4,480	4,390	4,410	24,300	4,410
2020-12-04	4,495	4,495	4,385	4,420	24,700	4,420
2020-12-03	4,480	4,500	4,405	4,480	24,500	4,480
2020-12-02	4,545	4,545	4,455	4,475	50,300	4,475
2020-12-01	4,445	4,520	4,445	4,505	39,900	4,505
2020-11-30	4,520	4,520	4,390	4,395	32,600	4,395
2020-11-27	4,485	4,510	4,460	4,480	36,000	4,480
2020-11-26	4,385	4,485	4,370	4,450	14,800	4,450
2020-11-25	4,455	4,510	4,385	4,385	35,800	4,385
2020-11-24	4,500	4,500	4,400	4,405	44,300	4,405
2020-11-20	4,400	4,455	4,335	4,455	23,400	4,455
2020-11-19	4,395	4,465	4,345	4,435	37,600	4,435
2020-11-18	4,390	4,390	4,250	4,340	25,100	4,340
2020-11-17	4,255	4,390	4,170	4,350	51,900	4,350
2020-11-16	4,520	4,540	4,380	4,440	95,200	4,440
2020-11-13	4,365	4,435	4,230	4,415	61,100	4,415
2020-11-12	4,515	4,555	4,310	4,345	100,500	4,345
2020-11-11	4,550	4,830	4,525	4,705	181,200	4,705
2020-11-10	4,555	4,605	4,295	4,355	66,000	4,355
2020-11-09	4,100	4,265	4,100	4,255	42,400	4,255
2020-11-06	3,960	3,990	3,870	3,950	23,100	3,950
2020-11-05	3,900	3,955	3,845	3,915	33,800	3,915
2020-11-04	4,010	4,060	3,880	3,895	24,500	3,895
2020-11-02	3,965	4,070	3,935	3,965	30,800	3,965
2020-10-30	3,965	4,025	3,865	3,900	24,500	3,900
2020-10-29	3,955	4,015	3,955	3,980	15,700	3,980
2020-10-28	3,940	4,010	3,930	3,985	31,600	3,985
2020-10-27	3,955	3,995	3,920	3,980	27,200	3,980
2020-10-26	3,995	4,040	3,965	3,975	21,600	3,975
2020-10-23	3,960	3,980	3,905	3,930	17,900	3,930
2020-10-22	4,000	4,005	3,955	3,975	17,800	3,975
2020-10-21	3,955	4,060	3,950	3,980	17,700	3,980
2020-10-20	3,880	4,095	3,850	3,950	43,400	3,950
2020-10-19	3,750	3,880	3,750	3,880	26,300	3,880
2020-10-16	3,655	3,755	3,650	3,730	15,300	3,730
2020-10-15	3,800	3,835	3,660	3,710	26,800	3,710
2020-10-14	3,900	3,900	3,780	3,815	11,300	3,815
2020-10-13	3,855	3,895	3,730	3,885	17,100	3,885
2020-10-12	3,900	3,900	3,790	3,820	9,700	3,820
2020-10-09	3,815	3,940	3,680	3,900	33,400	3,900
2020-10-08	3,785	3,860	3,700	3,815	44,600	3,815
2020-10-07	3,825	3,840	3,730	3,765	20,000	3,765
2020-10-06	3,900	3,900	3,820	3,835	15,900	3,835
2020-10-05	3,945	3,985	3,900	3,955	16,900	3,955
2020-10-02	3,910	3,940	3,855	3,910	21,500	3,910
2020-09-30	3,965	4,010	3,905	3,910	27,400	3,910
2020-09-29	4,015	4,015	3,875	3,970	24,900	3,970
2020-09-28	3,825	3,990	3,825	3,980	39,600	3,980
2020-09-25	3,830	3,935	3,785	3,820	63,600	3,820
2020-09-24	3,895	3,970	3,740	3,760	32,500	3,760
2020-09-23	3,885	4,045	3,855	3,900	40,400	3,900
2020-09-18	3,765	3,930	3,765	3,885	30,600	3,885
2020-09-17	3,675	3,820	3,630	3,805	25,400	3,805
2020-09-16	3,610	3,740	3,575	3,715	22,600	3,715
2020-09-15	3,685	3,685	3,550	3,610	11,900	3,610
2020-09-14	3,585	3,755	3,515	3,660	28,600	3,660
2020-09-11	3,505	3,535	3,470	3,515	24,700	3,515
2020-09-10	3,530	3,540	3,470	3,500	15,100	3,500
2020-09-09	3,460	3,560	3,455	3,530	26,800	3,530
2020-09-08	3,395	3,585	3,395	3,530	22,600	3,530
2020-09-07	3,365	3,505	3,365	3,375	19,900	3,375
2020-09-04	3,275	3,350	3,275	3,335	14,100	3,335
2020-09-03	3,360	3,370	3,320	3,320	7,500	3,320
2020-09-02	3,355	3,355	3,285	3,350	10,100	3,350
2020-09-01	3,370	3,370	3,290	3,295	9,700	3,295
2020-08-31	3,390	3,390	3,290	3,345	29,300	3,345
2020-08-28	3,425	3,445	3,300	3,340	15,000	3,340
2020-08-27	3,520	3,520	3,370	3,395	8,700	3,395
2020-08-26	3,470	3,500	3,430	3,500	9,700	3,500
2020-08-25	3,425	3,445	3,405	3,440	14,700	3,440
2020-08-24	3,445	3,500	3,415	3,425	8,100	3,425
2020-08-21	3,445	3,450	3,400	3,400	11,900	3,400
2020-08-20	3,400	3,470	3,400	3,430	21,400	3,430
2020-08-19	3,425	3,475	3,385	3,450	22,200	3,450
2020-08-18	3,450	3,490	3,350	3,470	22,800	3,470
2020-08-17	3,565	3,635	3,480	3,485	8,800	3,485
2020-08-14	3,600	3,680	3,530	3,610	23,500	3,610
2020-08-13	3,400	3,660	3,400	3,600	42,400	3,600
2020-08-12	3,340	3,445	3,295	3,330	40,200	3,330
2020-08-11	3,420	3,510	3,390	3,480	19,000	3,480
2020-08-07	3,415	3,420	3,380	3,400	11,400	3,400
2020-08-06	3,360	3,410	3,360	3,400	8,000	3,400
2020-08-05	3,520	3,525	3,330	3,355	21,700	3,355
2020-08-04	3,490	3,550	3,470	3,550	17,300	3,550
2020-08-03	3,435	3,480	3,410	3,480	9,500	3,480
2020-07-31	3,510	3,550	3,370	3,405	51,400	3,405
2020-07-30	3,380	3,455	3,360	3,440	18,700	3,440
2020-07-29	3,395	3,395	3,355	3,355	13,100	3,355
2020-07-28	3,345	3,380	3,330	3,375	15,300	3,375
2020-07-27	3,350	3,360	3,300	3,345	14,800	3,345
2020-07-22	3,370	3,380	3,335	3,335	12,500	3,335
2020-07-21	3,280	3,370	3,280	3,355	13,000	3,355
2020-07-20	3,250	3,275	3,215	3,275	6,200	3,275
2020-07-17	3,355	3,355	3,230	3,250	8,900	3,250
2020-07-16	3,370	3,370	3,310	3,335	12,400	3,335
2020-07-15	3,360	3,395	3,345	3,370	14,200	3,370
2020-07-14	3,355	3,365	3,300	3,325	13,500	3,325
2020-07-13	3,330	3,400	3,310	3,365	18,200	3,365
2020-07-10	3,300	3,300	3,245	3,290	36,100	3,290
2020-07-09	3,305	3,305	3,225	3,230	19,300	3,230
2020-07-08	3,275	3,290	3,210	3,265	17,500	3,265
2020-07-07	3,320	3,320	3,235	3,275	31,200	3,275
2020-07-06	3,345	3,345	3,280	3,280	7,700	3,280
2020-07-03	3,310	3,310	3,255	3,275	5,700	3,275
2020-07-02	3,285	3,325	3,265	3,310	17,700	3,310
2020-07-01	3,410	3,440	3,250	3,260	20,600	3,260
2020-06-30	3,585	3,600	3,415	3,415	27,000	3,415
2020-06-29	3,530	3,530	3,475	3,515	18,100	3,515
2020-06-26	3,515	3,535	3,485	3,530	23,300	3,530
2020-06-25	3,490	3,505	3,435	3,445	11,100	3,445
2020-06-24	3,585	3,610	3,530	3,540	15,600	3,540
2020-06-23	3,645	3,645	3,550	3,610	22,500	3,610
2020-06-22	3,525	3,590	3,515	3,585	17,300	3,585
2020-06-19	3,610	3,610	3,540	3,545	26,500	3,545
2020-06-18	3,710	3,710	3,580	3,610	19,200	3,610
2020-06-17	3,695	3,730	3,680	3,710	14,900	3,710
2020-06-16	3,650	3,740	3,620	3,735	32,800	3,735
2020-06-15	3,595	3,625	3,550	3,580	22,600	3,580
2020-06-12	3,580	3,620	3,535	3,570	37,500	3,570
2020-06-11	3,605	3,685	3,585	3,650	38,900	3,650
2020-06-10	3,535	3,615	3,490	3,590	25,600	3,590
2020-06-09	3,425	3,535	3,410	3,535	16,000	3,535
2020-06-08	3,415	3,435	3,375	3,410	15,700	3,410
2020-06-05	3,410	3,425	3,320	3,405	19,700	3,405
2020-06-04	3,370	3,390	3,335	3,380	23,000	3,380
2020-06-03	3,455	3,455	3,340	3,340	18,700	3,340
2020-06-02	3,300	3,420	3,300	3,400	30,000	3,400
2020-06-01	3,340	3,355	3,275	3,300	17,000	3,300
2020-05-29	3,415	3,415	3,315	3,315	25,500	3,315
2020-05-28	3,410	3,440	3,340	3,425	30,800	3,425
2020-05-27	3,295	3,360	3,235	3,340	32,500	3,340
2020-05-26	3,265	3,300	3,240	3,260	22,600	3,260
2020-05-25	3,190	3,220	3,165	3,220	16,800	3,220
2020-05-22	3,215	3,220	3,170	3,190	21,500	3,190
2020-05-21	3,230	3,235	3,145	3,180	26,600	3,180
2020-05-20	3,165	3,295	3,140	3,230	60,500	3,230
2020-05-19	3,235	3,235	3,130	3,165	41,600	3,165
2020-05-18	3,235	3,300	3,150	3,170	40,600	3,170
2020-05-15	3,130	3,185	3,035	3,150	33,500	3,150
2020-05-14	3,220	3,220	3,100	3,100	51,000	3,100
2020-05-13	3,250	3,260	3,175	3,220	50,700	3,220
2020-05-12	3,250	3,275	3,235	3,250	30,800	3,250
2020-05-11	3,250	3,280	3,235	3,250	24,200	3,250
2020-05-08	3,225	3,240	3,200	3,210	16,900	3,210
2020-05-07	3,135	3,205	3,135	3,170	14,100	3,170
2020-05-01	3,135	3,165	3,105	3,145	27,300	3,145
2020-04-30	3,215	3,215	3,155	3,180	26,100	3,180
2020-04-28	3,170	3,180	3,125	3,150	29,200	3,150
2020-04-27	3,135	3,160	3,110	3,160	20,300	3,160
2020-04-24	3,150	3,190	3,100	3,130	51,100	3,130
2020-04-23	3,270	3,325	3,265	3,310	19,000	3,310
2020-04-22	3,195	3,275	3,140	3,270	34,900	3,270
2020-04-21	3,195	3,215	3,145	3,190	18,500	3,190
2020-04-20	3,175	3,220	3,175	3,195	12,900	3,195
2020-04-17	3,095	3,165	3,075	3,165	27,200	3,165
2020-04-16	3,015	3,115	3,015	3,070	33,300	3,070
2020-04-15	3,060	3,080	2,983	3,010	43,400	3,010
2020-04-14	3,155	3,170	3,080	3,115	45,900	3,115
2020-04-13	3,245	3,270	3,135	3,165	19,800	3,165
2020-04-10	3,320	3,325	3,245	3,305	28,900	3,305
2020-04-09	3,365	3,375	3,270	3,305	22,000	3,305
2020-04-08	3,380	3,405	3,305	3,365	25,200	3,365
2020-04-07	3,370	3,400	3,285	3,365	42,400	3,365
2020-04-06	3,165	3,310	3,165	3,300	22,000	3,300
2020-04-03	3,175	3,270	3,125	3,155	20,500	3,155
2020-04-02	3,260	3,275	3,170	3,200	28,200	3,200
2020-04-01	3,415	3,445	3,260	3,285	40,500	3,285
2020-03-31	3,400	3,460	3,335	3,400	45,900	3,400
2020-03-30	3,445	3,445	3,215	3,370	71,200	3,370
2020-03-27	3,470	3,600	3,440	3,565	108,900	3,565
2020-03-26	3,345	3,445	3,270	3,400	67,000	3,400
2020-03-25	3,400	3,405	3,315	3,370	60,600	3,370
2020-03-24	3,560	3,590	3,170	3,300	54,000	3,300
2020-03-23	3,275	3,325	3,220	3,285	87,600	3,285
2020-03-19	3,185	3,440	3,175	3,205	58,200	3,205
2020-03-18	3,180	3,330	3,070	3,180	75,200	3,180
2020-03-17	2,815	3,185	2,802	3,160	60,900	3,160
2020-03-16	2,998	2,998	2,856	2,874	58,100	2,874
2020-03-13	2,940	2,998	2,824	2,908	73,100	2,908
2020-03-12	3,145	3,205	3,040	3,080	56,700	3,080
2020-03-11	3,385	3,415	3,255	3,255	38,200	3,255
2020-03-10	3,235	3,385	3,125	3,385	42,700	3,385
2020-03-09	3,345	3,345	3,225	3,285	49,500	3,285
2020-03-06	3,515	3,530	3,440	3,450	52,800	3,450
2020-03-05	3,550	3,580	3,510	3,560	36,300	3,560
2020-03-04	3,420	3,530	3,420	3,475	35,700	3,475
2020-03-03	3,680	3,695	3,510	3,510	37,500	3,510
2020-03-02	3,445	3,580	3,425	3,560	47,200	3,560
2020-02-28	3,575	3,595	3,445	3,470	40,400	3,470
2020-02-27	3,890	3,930	3,665	3,700	43,100	3,700
2020-02-26	3,805	3,945	3,785	3,940	55,800	3,940
2020-02-25	3,930	3,940	3,850	3,875	46,000	3,875
2020-02-21	4,020	4,115	4,010	4,095	36,100	4,095
2020-02-20	3,985	4,080	3,985	4,025	47,000	4,025
2020-02-19	3,885	3,965	3,885	3,960	35,000	3,960
2020-02-18	3,895	3,900	3,805	3,815	33,000	3,815
2020-02-17	3,895	3,920	3,850	3,895	26,900	3,895
2020-02-14	3,960	3,980	3,885	3,950	45,100	3,950
2020-02-13	3,985	3,985	3,910	3,955	23,200	3,955
2020-02-12	3,820	4,055	3,815	3,985	28,600	3,985
2020-02-10	4,175	4,195	4,015	4,030	27,600	4,030
2020-02-07	4,275	4,275	4,170	4,195	33,300	4,195
2020-02-06	4,110	4,250	4,105	4,245	22,800	4,245
2020-02-05	4,010	4,070	4,000	4,045	20,500	4,045
2020-02-04	3,960	3,990	3,895	3,980	12,900	3,980
2020-02-03	3,815	3,965	3,815	3,960	10,600	3,960
2020-01-31	3,925	4,000	3,925	3,955	16,400	3,955
2020-01-30	3,960	3,985	3,880	3,910	22,300	3,910
2020-01-29	3,955	3,980	3,930	3,960	19,600	3,960
2020-01-28	4,000	4,000	3,910	3,940	30,800	3,940
2020-01-27	4,100	4,110	4,020	4,025	16,200	4,025
2020-01-24	4,130	4,150	4,100	4,140	17,200	4,140
2020-01-23	4,085	4,140	4,085	4,130	20,200	4,130
2020-01-22	4,135	4,135	4,110	4,125	17,700	4,125
2020-01-21	4,105	4,145	4,095	4,135	9,600	4,135
2020-01-20	4,050	4,140	4,050	4,120	15,200	4,120
2020-01-17	4,050	4,065	4,035	4,050	9,700	4,050
2020-01-16	4,050	4,095	4,050	4,065	11,900	4,065
2020-01-15	4,045	4,085	4,020	4,075	21,200	4,075
2020-01-14	3,960	4,095	3,960	4,085	36,300	4,085
2020-01-10	4,040	4,045	3,970	3,980	11,800	3,980
2020-01-09	3,985	4,020	3,970	4,000	17,800	4,000
2020-01-08	3,975	4,035	3,930	3,965	23,600	3,965
2020-01-07	4,020	4,090	3,970	4,080	33,700	4,080
2020-01-06	4,085	4,085	4,015	4,050	31,000	4,050

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