フクシマガリレイ(6420)の株価時系列情報
フクシマガリレイ(6420)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 410 | 420 | 410 | 420 | 5,000 |
2002/12/27 | 410 | 410 | 410 | 410 | 2,000 |
2002/12/25 | 420 | 420 | 405 | 405 | 6,500 |
2002/12/24 | 402 | 402 | 402 | 402 | 1,500 |
2002/12/20 | 411 | 411 | 410 | 410 | 2,000 |
2002/12/19 | 410 | 410 | 410 | 410 | 7,000 |
2002/12/18 | 410 | 410 | 410 | 410 | 1,500 |
2002/12/17 | 408 | 408 | 408 | 408 | 2,000 |
2002/12/16 | 408 | 408 | 408 | 408 | 3,000 |
2002/12/13 | 401 | 409 | 401 | 408 | 2,000 |
2002/12/12 | 391 | 400 | 391 | 400 | 2,500 |
2002/12/11 | 389 | 389 | 389 | 389 | 500 |
2002/12/06 | 420 | 420 | 420 | 420 | 1,000 |
2002/12/05 | 420 | 420 | 420 | 420 | 3,000 |
2002/12/04 | 420 | 420 | 420 | 420 | 2,000 |
2002/12/02 | 420 | 420 | 420 | 420 | 5,000 |
2002/11/29 | 410 | 420 | 410 | 420 | 1,500 |
2002/11/28 | 410 | 410 | 410 | 410 | 1,000 |
2002/11/27 | 400 | 400 | 400 | 400 | 4,000 |
2002/11/26 | 405 | 405 | 405 | 405 | 3,500 |
2002/11/25 | 400 | 423 | 400 | 423 | 4,000 |
2002/11/22 | 423 | 423 | 423 | 423 | 6,000 |
2002/11/21 | 400 | 403 | 397 | 403 | 2,500 |
2002/11/19 | 400 | 400 | 395 | 395 | 5,500 |
2002/11/18 | 403 | 403 | 400 | 403 | 9,000 |
2002/11/14 | 400 | 400 | 400 | 400 | 3,000 |
2002/11/13 | 401 | 403 | 393 | 393 | 8,000 |
2002/11/12 | 431 | 431 | 431 | 431 | 1,500 |
2002/11/11 | 440 | 440 | 440 | 440 | 1,500 |
2002/11/08 | 445 | 445 | 445 | 445 | 500 |
2002/11/07 | 451 | 451 | 450 | 450 | 14,500 |
2002/11/06 | 445 | 445 | 445 | 445 | 500 |
2002/11/05 | 450 | 450 | 450 | 450 | 1,000 |
2002/10/31 | 480 | 480 | 480 | 480 | 4,500 |
2002/10/30 | 485 | 485 | 480 | 480 | 1,500 |
2002/10/28 | 481 | 485 | 481 | 485 | 1,000 |
2002/10/25 | 496 | 496 | 490 | 490 | 1,500 |
2002/10/22 | 508 | 508 | 508 | 508 | 5,000 |
2002/10/21 | 506 | 506 | 497 | 497 | 2,500 |
2002/10/18 | 509 | 509 | 509 | 509 | 500 |
2002/10/17 | 496 | 496 | 495 | 495 | 2,500 |
2002/10/11 | 481 | 481 | 480 | 480 | 11,000 |
2002/10/10 | 480 | 480 | 480 | 480 | 2,500 |
2002/10/08 | 500 | 500 | 500 | 500 | 500 |
2002/10/07 | 510 | 510 | 510 | 510 | 3,000 |
2002/10/03 | 525 | 525 | 525 | 525 | 500 |
2002/10/01 | 530 | 530 | 530 | 530 | 4,000 |
2002/09/30 | 526 | 530 | 526 | 530 | 2,500 |
2002/09/27 | 526 | 526 | 525 | 526 | 2,500 |
2002/09/26 | 525 | 525 | 525 | 525 | 1,000 |
2002/09/25 | 570 | 570 | 570 | 570 | 4,500 |
2002/09/24 | 545 | 545 | 545 | 545 | 500 |
2002/09/20 | 525 | 525 | 525 | 525 | 5,000 |
2002/09/19 | 525 | 530 | 525 | 526 | 3,500 |
2002/09/18 | 525 | 525 | 525 | 525 | 2,000 |
2002/09/17 | 525 | 530 | 525 | 530 | 3,000 |
2002/09/12 | 495 | 524 | 495 | 515 | 5,000 |
2002/09/11 | 495 | 495 | 495 | 495 | 1,000 |
2002/09/10 | 496 | 496 | 495 | 495 | 1,500 |
2002/09/09 | 500 | 500 | 491 | 496 | 3,500 |
2002/09/06 | 501 | 501 | 500 | 500 | 3,500 |
2002/09/05 | 523 | 524 | 504 | 504 | 1,500 |
2002/09/04 | 526 | 526 | 526 | 526 | 2,500 |
2002/09/03 | 526 | 526 | 526 | 526 | 5,000 |
2002/09/02 | 526 | 526 | 526 | 526 | 1,000 |
2002/08/30 | 531 | 531 | 526 | 526 | 2,000 |
2002/08/29 | 545 | 545 | 545 | 545 | 500 |
2002/08/28 | 546 | 546 | 546 | 546 | 500 |
2002/08/27 | 546 | 546 | 545 | 545 | 1,000 |
2002/08/26 | 544 | 544 | 544 | 544 | 2,500 |
2002/08/23 | 544 | 545 | 544 | 545 | 1,000 |
2002/08/22 | 560 | 560 | 544 | 544 | 9,000 |
2002/08/21 | 554 | 554 | 553 | 553 | 2,500 |
2002/08/20 | 551 | 551 | 550 | 550 | 1,000 |
2002/08/19 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/15 | 548 | 548 | 548 | 548 | 1,000 |
2002/08/14 | 555 | 555 | 555 | 555 | 1,000 |
2002/08/12 | 575 | 575 | 575 | 575 | 500 |
2002/08/09 | 555 | 555 | 555 | 555 | 500 |
2002/08/08 | 555 | 555 | 555 | 555 | 2,000 |
2002/08/07 | 550 | 550 | 550 | 550 | 1,000 |
2002/08/06 | 552 | 552 | 552 | 552 | 2,000 |
2002/08/05 | 561 | 561 | 560 | 560 | 1,000 |
2002/08/01 | 575 | 575 | 565 | 565 | 1,500 |
2002/07/31 | 575 | 575 | 575 | 575 | 3,500 |
2002/07/30 | 575 | 575 | 575 | 575 | 500 |
2002/07/29 | 575 | 576 | 575 | 576 | 2,500 |
2002/07/26 | 575 | 575 | 570 | 570 | 3,000 |
2002/07/25 | 575 | 575 | 575 | 575 | 1,000 |
2002/07/24 | 574 | 574 | 574 | 574 | 500 |
2002/07/23 | 580 | 590 | 580 | 590 | 1,000 |
2002/07/22 | 582 | 582 | 582 | 582 | 500 |
2002/07/19 | 582 | 582 | 582 | 582 | 500 |
2002/07/18 | 580 | 580 | 580 | 580 | 1,000 |
2002/07/17 | 583 | 583 | 583 | 583 | 500 |
2002/07/16 | 586 | 586 | 585 | 585 | 2,000 |
2002/07/15 | 585 | 589 | 585 | 585 | 2,000 |
2002/07/12 | 587 | 587 | 584 | 584 | 30,000 |
2002/07/11 | 583 | 583 | 583 | 583 | 500 |
2002/07/10 | 585 | 600 | 581 | 600 | 7,000 |
2002/07/09 | 590 | 590 | 581 | 583 | 15,000 |
2002/07/08 | 590 | 590 | 580 | 580 | 14,500 |
2002/07/05 | 580 | 580 | 580 | 580 | 1,500 |
2002/07/04 | 590 | 590 | 590 | 590 | 2,500 |
2002/07/02 | 574 | 574 | 574 | 574 | 2,000 |
2002/07/01 | 573 | 573 | 573 | 573 | 500 |
2002/06/28 | 570 | 570 | 570 | 570 | 500 |
2002/06/27 | 590 | 590 | 567 | 567 | 16,000 |
2002/06/25 | 585 | 585 | 585 | 585 | 500 |
2002/06/24 | 602 | 602 | 582 | 582 | 3,000 |
2002/06/20 | 591 | 603 | 591 | 603 | 1,000 |
2002/06/19 | 590 | 590 | 590 | 590 | 500 |
2002/06/18 | 602 | 602 | 590 | 590 | 2,500 |
2002/06/17 | 592 | 592 | 590 | 590 | 2,000 |
2002/06/14 | 587 | 590 | 587 | 590 | 3,000 |
2002/06/11 | 600 | 600 | 600 | 600 | 500 |
2002/06/06 | 593 | 593 | 593 | 593 | 500 |
2002/06/05 | 598 | 600 | 591 | 600 | 1,500 |
2002/06/04 | 600 | 600 | 596 | 598 | 2,500 |
2002/06/03 | 600 | 610 | 600 | 600 | 4,000 |
2002/05/31 | 600 | 600 | 600 | 600 | 1,000 |
2002/05/30 | 600 | 600 | 600 | 600 | 500 |
2002/05/29 | 598 | 600 | 597 | 597 | 1,500 |
2002/05/28 | 598 | 600 | 596 | 596 | 1,500 |
2002/05/27 | 600 | 600 | 596 | 600 | 2,000 |
2002/05/24 | 596 | 596 | 596 | 596 | 1,000 |
2002/05/23 | 596 | 596 | 596 | 596 | 1,000 |
2002/05/22 | 629 | 629 | 583 | 585 | 11,500 |
2002/05/21 | 645 | 645 | 610 | 610 | 4,500 |
2002/05/20 | 655 | 655 | 634 | 645 | 5,500 |
2002/05/17 | 576 | 577 | 575 | 575 | 3,000 |
2002/05/16 | 577 | 581 | 575 | 575 | 11,000 |
2002/05/15 | 594 | 594 | 575 | 575 | 1,000 |
2002/05/14 | 580 | 594 | 580 | 594 | 5,500 |
2002/05/13 | 582 | 582 | 582 | 582 | 1,000 |
2002/05/10 | 595 | 595 | 582 | 582 | 7,500 |
2002/05/09 | 579 | 595 | 579 | 595 | 4,500 |
2002/05/08 | 599 | 599 | 579 | 579 | 3,500 |
2002/05/07 | 575 | 599 | 575 | 599 | 3,000 |
2002/05/02 | 569 | 569 | 569 | 569 | 500 |
2002/05/01 | 565 | 566 | 565 | 566 | 3,000 |
2002/04/30 | 586 | 586 | 575 | 575 | 3,500 |
2002/04/26 | 600 | 600 | 586 | 586 | 6,000 |
2002/04/25 | 590 | 590 | 585 | 585 | 2,500 |
2002/04/24 | 600 | 600 | 595 | 595 | 2,500 |
2002/04/23 | 597 | 600 | 597 | 600 | 9,000 |
2002/04/22 | 585 | 587 | 585 | 587 | 1,500 |
2002/04/19 | 590 | 608 | 581 | 585 | 8,500 |
2002/04/18 | 600 | 600 | 587 | 590 | 16,000 |
2002/04/17 | 616 | 617 | 601 | 601 | 6,000 |
2002/04/16 | 620 | 620 | 615 | 615 | 5,000 |
2002/04/15 | 681 | 681 | 611 | 620 | 18,500 |