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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,609 | 1,610 | 1,600 | 1,600 | 12,500 |
| 2005/12/29 | 1,611 | 1,630 | 1,605 | 1,606 | 17,400 |
| 2005/12/28 | 1,629 | 1,629 | 1,610 | 1,614 | 18,500 |
| 2005/12/27 | 1,638 | 1,641 | 1,612 | 1,612 | 11,500 |
| 2005/12/26 | 1,644 | 1,644 | 1,620 | 1,638 | 28,700 |
| 2005/12/22 | 1,630 | 1,645 | 1,612 | 1,644 | 54,000 |
| 2005/12/21 | 1,602 | 1,626 | 1,602 | 1,623 | 36,500 |
| 2005/12/20 | 1,611 | 1,625 | 1,605 | 1,617 | 17,800 |
| 2005/12/19 | 1,639 | 1,639 | 1,601 | 1,617 | 35,300 |
| 2005/12/16 | 1,624 | 1,640 | 1,624 | 1,640 | 26,700 |
| 2005/12/15 | 1,640 | 1,642 | 1,626 | 1,641 | 60,000 |
| 2005/12/14 | 1,680 | 1,697 | 1,655 | 1,667 | 14,600 |
| 2005/12/13 | 1,650 | 1,697 | 1,648 | 1,697 | 17,900 |
| 2005/12/12 | 1,646 | 1,666 | 1,640 | 1,665 | 26,400 |
| 2005/12/09 | 1,668 | 1,678 | 1,650 | 1,662 | 30,500 |
| 2005/12/08 | 1,665 | 1,668 | 1,655 | 1,668 | 13,200 |
| 2005/12/07 | 1,670 | 1,675 | 1,650 | 1,668 | 39,600 |
| 2005/12/06 | 1,682 | 1,700 | 1,675 | 1,675 | 29,100 |
| 2005/12/05 | 1,687 | 1,711 | 1,687 | 1,700 | 10,200 |
| 2005/12/02 | 1,686 | 1,710 | 1,676 | 1,685 | 18,500 |
| 2005/12/01 | 1,695 | 1,696 | 1,649 | 1,670 | 9,400 |
| 2005/11/30 | 1,640 | 1,702 | 1,617 | 1,673 | 20,300 |
| 2005/11/29 | 1,670 | 1,670 | 1,630 | 1,640 | 18,900 |
| 2005/11/28 | 1,678 | 1,694 | 1,671 | 1,673 | 7,500 |
| 2005/11/25 | 1,674 | 1,692 | 1,666 | 1,676 | 11,100 |
| 2005/11/24 | 1,715 | 1,718 | 1,681 | 1,681 | 23,400 |
| 2005/11/22 | 1,768 | 1,768 | 1,708 | 1,738 | 9,400 |
| 2005/11/21 | 1,749 | 1,750 | 1,725 | 1,725 | 6,400 |
| 2005/11/18 | 1,748 | 1,750 | 1,721 | 1,730 | 5,500 |
| 2005/11/17 | 1,697 | 1,727 | 1,686 | 1,727 | 11,300 |
| 2005/11/16 | 1,671 | 1,687 | 1,650 | 1,686 | 6,700 |
| 2005/11/15 | 1,720 | 1,720 | 1,658 | 1,677 | 7,300 |
| 2005/11/14 | 1,751 | 1,751 | 1,722 | 1,722 | 4,000 |
| 2005/11/11 | 1,770 | 1,777 | 1,760 | 1,760 | 5,300 |
| 2005/11/10 | 1,793 | 1,793 | 1,762 | 1,772 | 6,800 |
| 2005/11/09 | 1,791 | 1,795 | 1,771 | 1,774 | 4,600 |
| 2005/11/08 | 1,768 | 1,810 | 1,768 | 1,790 | 11,900 |
| 2005/11/07 | 1,750 | 1,769 | 1,746 | 1,769 | 6,400 |
| 2005/11/04 | 1,777 | 1,777 | 1,754 | 1,760 | 4,800 |
| 2005/11/02 | 1,785 | 1,785 | 1,722 | 1,723 | 8,700 |
| 2005/11/01 | 1,769 | 1,796 | 1,769 | 1,775 | 4,800 |
| 2005/10/31 | 1,800 | 1,815 | 1,756 | 1,756 | 8,500 |
| 2005/10/28 | 1,824 | 1,824 | 1,780 | 1,800 | 18,100 |
| 2005/10/27 | 1,817 | 1,817 | 1,775 | 1,795 | 4,500 |
| 2005/10/26 | 1,840 | 1,840 | 1,768 | 1,789 | 10,400 |
| 2005/10/25 | 1,800 | 1,825 | 1,781 | 1,785 | 7,400 |
| 2005/10/24 | 1,828 | 1,828 | 1,765 | 1,766 | 3,800 |
| 2005/10/21 | 1,785 | 1,800 | 1,785 | 1,800 | 3,300 |
| 2005/10/20 | 1,799 | 1,800 | 1,750 | 1,800 | 5,800 |
| 2005/10/19 | 1,770 | 1,799 | 1,749 | 1,760 | 7,000 |
| 2005/10/18 | 1,810 | 1,811 | 1,750 | 1,750 | 8,200 |
| 2005/10/17 | 1,820 | 1,824 | 1,805 | 1,805 | 7,000 |
| 2005/10/14 | 1,773 | 1,829 | 1,770 | 1,815 | 7,700 |
| 2005/10/13 | 1,869 | 1,869 | 1,819 | 1,830 | 14,100 |
| 2005/10/12 | 1,799 | 1,840 | 1,760 | 1,839 | 18,400 |
| 2005/10/11 | 1,765 | 1,795 | 1,735 | 1,795 | 12,000 |
| 2005/10/07 | 1,720 | 1,765 | 1,720 | 1,765 | 13,000 |
| 2005/10/06 | 1,734 | 1,776 | 1,712 | 1,712 | 25,600 |
| 2005/10/05 | 1,770 | 1,770 | 1,742 | 1,764 | 25,600 |
| 2005/10/04 | 1,780 | 1,785 | 1,737 | 1,763 | 11,500 |
| 2005/10/03 | 1,782 | 1,782 | 1,767 | 1,780 | 11,500 |
| 2005/09/30 | 1,759 | 1,788 | 1,716 | 1,788 | 128,200 |
| 2005/09/29 | 1,744 | 1,780 | 1,670 | 1,779 | 180,300 |
| 2005/09/28 | 1,738 | 1,768 | 1,738 | 1,748 | 38,000 |
| 2005/09/27 | 1,760 | 1,770 | 1,730 | 1,738 | 17,100 |
| 2005/09/26 | 1,750 | 1,786 | 1,749 | 1,770 | 25,100 |
| 2005/09/22 | 1,757 | 1,757 | 1,718 | 1,728 | 30,600 |
| 2005/09/21 | 1,770 | 1,775 | 1,755 | 1,757 | 6,200 |
| 2005/09/20 | 1,789 | 1,789 | 1,755 | 1,775 | 14,500 |
| 2005/09/16 | 1,820 | 1,820 | 1,775 | 1,789 | 9,000 |
| 2005/09/15 | 1,756 | 1,810 | 1,756 | 1,800 | 49,300 |
| 2005/09/14 | 1,707 | 1,750 | 1,707 | 1,750 | 22,100 |
| 2005/09/13 | 1,700 | 1,711 | 1,700 | 1,701 | 32,100 |
| 2005/09/12 | 1,700 | 1,701 | 1,698 | 1,700 | 17,500 |
| 2005/09/09 | 1,699 | 1,705 | 1,696 | 1,700 | 25,600 |
| 2005/09/08 | 1,685 | 1,700 | 1,685 | 1,699 | 4,900 |
| 2005/09/07 | 1,701 | 1,710 | 1,686 | 1,696 | 22,000 |
| 2005/09/06 | 1,730 | 1,737 | 1,715 | 1,730 | 18,000 |
| 2005/09/05 | 1,694 | 1,748 | 1,694 | 1,747 | 21,400 |
| 2005/09/02 | 1,656 | 1,684 | 1,648 | 1,684 | 20,300 |
| 2005/09/01 | 1,615 | 1,650 | 1,615 | 1,639 | 18,500 |
| 2005/08/31 | 1,633 | 1,634 | 1,612 | 1,620 | 13,400 |
| 2005/08/30 | 1,617 | 1,630 | 1,607 | 1,630 | 19,200 |
| 2005/08/29 | 1,597 | 1,612 | 1,587 | 1,612 | 18,000 |
| 2005/08/26 | 1,584 | 1,591 | 1,580 | 1,585 | 5,700 |
| 2005/08/25 | 1,590 | 1,594 | 1,572 | 1,573 | 6,900 |
| 2005/08/24 | 1,591 | 1,594 | 1,571 | 1,590 | 11,400 |
| 2005/08/23 | 1,586 | 1,613 | 1,586 | 1,591 | 33,000 |
| 2005/08/22 | 1,615 | 1,615 | 1,580 | 1,587 | 54,600 |
| 2005/08/19 | 1,617 | 1,628 | 1,617 | 1,625 | 18,200 |
| 2005/08/18 | 1,610 | 1,610 | 1,595 | 1,608 | 15,900 |
| 2005/08/17 | 1,595 | 1,605 | 1,578 | 1,605 | 8,700 |
| 2005/08/16 | 1,589 | 1,605 | 1,574 | 1,599 | 11,700 |
| 2005/08/15 | 1,580 | 1,592 | 1,580 | 1,588 | 2,600 |
| 2005/08/12 | 1,593 | 1,594 | 1,572 | 1,572 | 2,400 |
| 2005/08/11 | 1,563 | 1,580 | 1,563 | 1,580 | 6,100 |
| 2005/08/10 | 1,562 | 1,593 | 1,562 | 1,593 | 5,700 |
| 2005/08/09 | 1,550 | 1,569 | 1,550 | 1,555 | 12,000 |
| 2005/08/08 | 1,525 | 1,548 | 1,505 | 1,548 | 7,000 |
| 2005/08/05 | 1,589 | 1,590 | 1,555 | 1,555 | 8,400 |
| 2005/08/04 | 1,600 | 1,600 | 1,568 | 1,591 | 15,300 |
| 2005/08/03 | 1,600 | 1,615 | 1,600 | 1,612 | 29,300 |
| 2005/08/02 | 1,598 | 1,603 | 1,591 | 1,597 | 10,600 |
| 2005/08/01 | 1,599 | 1,608 | 1,595 | 1,604 | 23,400 |
| 2005/07/29 | 1,600 | 1,600 | 1,593 | 1,595 | 9,000 |
| 2005/07/28 | 1,580 | 1,594 | 1,580 | 1,594 | 11,100 |
| 2005/07/27 | 1,581 | 1,585 | 1,581 | 1,585 | 5,000 |
| 2005/07/26 | 1,593 | 1,593 | 1,578 | 1,579 | 7,300 |
| 2005/07/25 | 1,583 | 1,590 | 1,580 | 1,590 | 13,600 |
| 2005/07/22 | 1,574 | 1,574 | 1,563 | 1,570 | 4,400 |
| 2005/07/21 | 1,573 | 1,573 | 1,560 | 1,565 | 12,200 |
| 2005/07/20 | 1,585 | 1,585 | 1,568 | 1,573 | 16,500 |
| 2005/07/19 | 1,598 | 1,599 | 1,588 | 1,590 | 13,300 |
| 2005/07/15 | 1,600 | 1,603 | 1,592 | 1,600 | 38,600 |
| 2005/07/14 | 1,581 | 1,604 | 1,572 | 1,604 | 73,500 |
| 2005/07/13 | 1,618 | 1,620 | 1,600 | 1,605 | 21,800 |
| 2005/07/12 | 1,626 | 1,657 | 1,615 | 1,615 | 16,900 |
| 2005/07/11 | 1,609 | 1,680 | 1,600 | 1,615 | 27,100 |
| 2005/07/08 | 1,560 | 1,595 | 1,560 | 1,579 | 25,600 |
| 2005/07/07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,100 |
| 2005/07/06 | 1,440 | 1,460 | 1,440 | 1,450 | 10,600 |
| 2005/07/05 | 1,460 | 1,460 | 1,451 | 1,455 | 1,600 |
| 2005/07/04 | 1,472 | 1,472 | 1,451 | 1,460 | 10,900 |
| 2005/07/01 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2005/06/30 | 1,463 | 1,476 | 1,452 | 1,460 | 2,900 |
| 2005/06/29 | 1,464 | 1,464 | 1,464 | 1,464 | 100 |
| 2005/06/28 | 1,460 | 1,460 | 1,450 | 1,450 | 3,600 |
| 2005/06/27 | 1,460 | 1,460 | 1,460 | 1,460 | 900 |
| 2005/06/24 | 1,452 | 1,452 | 1,430 | 1,441 | 6,800 |
| 2005/06/23 | 1,459 | 1,459 | 1,450 | 1,451 | 1,200 |
| 2005/06/22 | 1,472 | 1,475 | 1,450 | 1,450 | 4,000 |
| 2005/06/21 | 1,440 | 1,441 | 1,439 | 1,441 | 6,800 |
| 2005/06/20 | 1,445 | 1,445 | 1,435 | 1,440 | 14,600 |
| 2005/06/17 | 1,450 | 1,450 | 1,445 | 1,445 | 4,400 |
| 2005/06/16 | 1,440 | 1,449 | 1,440 | 1,440 | 2,700 |
| 2005/06/15 | 1,447 | 1,447 | 1,440 | 1,440 | 10,800 |
| 2005/06/14 | 1,449 | 1,449 | 1,447 | 1,447 | 7,200 |
| 2005/06/13 | 1,445 | 1,445 | 1,430 | 1,430 | 5,300 |
| 2005/06/10 | 1,440 | 1,440 | 1,425 | 1,425 | 5,100 |
| 2005/06/09 | 1,427 | 1,450 | 1,411 | 1,420 | 5,800 |
| 2005/06/08 | 1,439 | 1,439 | 1,405 | 1,425 | 11,300 |
| 2005/06/07 | 1,390 | 1,428 | 1,390 | 1,420 | 19,700 |
| 2005/06/06 | 1,469 | 1,469 | 1,447 | 1,447 | 11,200 |
| 2005/06/03 | 1,456 | 1,457 | 1,445 | 1,445 | 8,200 |
| 2005/06/02 | 1,460 | 1,460 | 1,445 | 1,459 | 4,700 |
| 2005/06/01 | 1,449 | 1,458 | 1,440 | 1,458 | 10,000 |
| 2005/05/31 | 1,447 | 1,447 | 1,445 | 1,445 | 1,900 |
| 2005/05/30 | 1,450 | 1,450 | 1,440 | 1,445 | 6,200 |
| 2005/05/27 | 1,430 | 1,432 | 1,430 | 1,432 | 5,100 |
| 2005/05/26 | 1,443 | 1,443 | 1,420 | 1,420 | 6,500 |
| 2005/05/25 | 1,443 | 1,443 | 1,435 | 1,440 | 15,800 |
| 2005/05/24 | 1,435 | 1,443 | 1,435 | 1,435 | 7,500 |
| 2005/05/23 | 1,406 | 1,424 | 1,406 | 1,412 | 8,300 |
| 2005/05/20 | 1,400 | 1,414 | 1,400 | 1,400 | 7,900 |
| 2005/05/19 | 1,392 | 1,410 | 1,392 | 1,400 | 7,200 |
| 2005/05/18 | 1,397 | 1,400 | 1,376 | 1,376 | 12,000 |
| 2005/05/17 | 1,390 | 1,400 | 1,376 | 1,376 | 5,200 |
| 2005/05/16 | 1,400 | 1,400 | 1,384 | 1,390 | 4,100 |
| 2005/05/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 |
| 2005/05/12 | 1,395 | 1,401 | 1,391 | 1,401 | 4,800 |
| 2005/05/11 | 1,393 | 1,398 | 1,393 | 1,395 | 11,400 |
| 2005/05/10 | 1,393 | 1,398 | 1,393 | 1,393 | 2,700 |
| 2005/05/09 | 1,401 | 1,401 | 1,386 | 1,390 | 4,900 |
| 2005/05/06 | 1,365 | 1,370 | 1,352 | 1,370 | 2,700 |
| 2005/05/02 | 1,350 | 1,350 | 1,341 | 1,345 | 4,400 |
| 2005/04/28 | 1,346 | 1,350 | 1,340 | 1,340 | 7,400 |
| 2005/04/27 | 1,343 | 1,345 | 1,340 | 1,340 | 5,600 |
| 2005/04/26 | 1,342 | 1,343 | 1,332 | 1,343 | 3,100 |
| 2005/04/25 | 1,319 | 1,339 | 1,318 | 1,339 | 8,200 |
| 2005/04/22 | 1,321 | 1,321 | 1,286 | 1,286 | 7,700 |
| 2005/04/21 | 1,253 | 1,308 | 1,253 | 1,281 | 18,000 |
| 2005/04/20 | 1,320 | 1,321 | 1,310 | 1,310 | 7,500 |
| 2005/04/19 | 1,329 | 1,330 | 1,312 | 1,316 | 8,200 |
| 2005/04/18 | 1,356 | 1,356 | 1,344 | 1,349 | 17,400 |
| 2005/04/15 | 1,381 | 1,381 | 1,370 | 1,370 | 2,700 |
| 2005/04/14 | 1,409 | 1,409 | 1,398 | 1,399 | 8,500 |
| 2005/04/13 | 1,422 | 1,423 | 1,416 | 1,417 | 7,300 |
| 2005/04/12 | 1,423 | 1,423 | 1,420 | 1,423 | 1,500 |
| 2005/04/11 | 1,420 | 1,440 | 1,419 | 1,422 | 3,500 |
| 2005/04/08 | 1,420 | 1,425 | 1,420 | 1,420 | 29,400 |
| 2005/04/07 | 1,450 | 1,450 | 1,398 | 1,420 | 9,800 |
| 2005/04/06 | 1,460 | 1,468 | 1,460 | 1,465 | 5,000 |
| 2005/04/05 | 1,464 | 1,475 | 1,460 | 1,465 | 6,000 |
| 2005/04/04 | 1,479 | 1,479 | 1,460 | 1,464 | 11,400 |
| 2005/04/01 | 1,469 | 1,474 | 1,426 | 1,474 | 12,900 |
| 2005/03/31 | 1,460 | 1,480 | 1,460 | 1,469 | 18,400 |
| 2005/03/30 | 1,420 | 1,459 | 1,414 | 1,450 | 36,300 |
| 2005/03/29 | 1,378 | 1,415 | 1,378 | 1,401 | 23,700 |
| 2005/03/28 | 1,376 | 1,383 | 1,370 | 1,374 | 12,500 |
| 2005/03/25 | 1,346 | 1,379 | 1,340 | 1,377 | 34,500 |
| 2005/03/24 | 1,325 | 1,350 | 1,325 | 1,345 | 16,100 |
| 2005/03/23 | 1,324 | 1,325 | 1,317 | 1,325 | 14,900 |
| 2005/03/22 | 1,300 | 1,324 | 1,300 | 1,318 | 12,800 |
| 2005/03/18 | 1,299 | 1,301 | 1,296 | 1,297 | 10,300 |
| 2005/03/17 | 1,298 | 1,299 | 1,292 | 1,296 | 7,400 |
| 2005/03/16 | 1,300 | 1,301 | 1,290 | 1,291 | 20,200 |
| 2005/03/15 | 1,306 | 1,316 | 1,298 | 1,304 | 28,200 |
| 2005/03/14 | 1,306 | 1,338 | 1,270 | 1,306 | 88,100 |
| 2005/03/11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,700 |
| 2005/03/10 | 1,300 | 1,320 | 1,300 | 1,320 | 1,600 |
| 2005/03/09 | 1,320 | 1,338 | 1,300 | 1,300 | 6,200 |
| 2005/03/08 | 1,288 | 1,320 | 1,288 | 1,320 | 2,600 |
| 2005/03/07 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2005/03/04 | 1,270 | 1,315 | 1,270 | 1,308 | 3,500 |
| 2005/03/03 | 1,304 | 1,304 | 1,301 | 1,301 | 700 |
| 2005/03/02 | 1,338 | 1,338 | 1,300 | 1,300 | 800 |
| 2005/03/01 | 1,300 | 1,340 | 1,300 | 1,318 | 3,100 |
| 2005/02/28 | 1,281 | 1,350 | 1,281 | 1,344 | 6,600 |
| 2005/02/25 | 1,265 | 1,310 | 1,255 | 1,261 | 1,800 |
| 2005/02/24 | 1,315 | 1,315 | 1,305 | 1,305 | 2,700 |
| 2005/02/23 | 1,265 | 1,265 | 1,245 | 1,245 | 600 |
| 2005/02/22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,600 |
| 2005/02/21 | 1,360 | 1,360 | 1,299 | 1,350 | 2,000 |
| 2005/02/18 | 1,278 | 1,280 | 1,275 | 1,280 | 1,500 |
| 2005/02/17 | 1,220 | 1,224 | 1,220 | 1,220 | 1,800 |
| 2005/02/16 | 1,250 | 1,250 | 1,201 | 1,201 | 500 |
| 2005/02/10 | 1,279 | 1,340 | 1,279 | 1,290 | 5,600 |
| 2005/02/09 | 1,210 | 1,239 | 1,210 | 1,239 | 1,600 |
| 2005/02/08 | 1,190 | 1,190 | 1,190 | 1,190 | 900 |
| 2005/02/07 | 1,190 | 1,190 | 1,190 | 1,190 | 600 |
| 2005/02/04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 |
| 2005/02/02 | 1,250 | 1,250 | 1,240 | 1,240 | 200 |
| 2005/02/01 | 1,241 | 1,241 | 1,241 | 1,241 | 200 |
| 2005/01/31 | 1,240 | 1,240 | 1,240 | 1,240 | 1,700 |
| 2005/01/28 | 1,240 | 1,240 | 1,240 | 1,240 | 400 |
| 2005/01/27 | 1,260 | 1,260 | 1,240 | 1,240 | 500 |
| 2005/01/26 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2005/01/25 | 1,260 | 1,290 | 1,260 | 1,290 | 3,600 |
| 2005/01/24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,700 |
| 2005/01/21 | 1,291 | 1,291 | 1,251 | 1,290 | 2,600 |
| 2005/01/20 | 1,299 | 1,299 | 1,290 | 1,290 | 2,100 |
| 2005/01/18 | 1,240 | 1,300 | 1,240 | 1,300 | 2,200 |
| 2005/01/13 | 1,280 | 1,290 | 1,270 | 1,290 | 2,000 |
| 2005/01/12 | 1,270 | 1,270 | 1,270 | 1,270 | 500 |
| 2005/01/11 | 1,261 | 1,261 | 1,260 | 1,260 | 1,000 |
| 2005/01/07 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 2005/01/06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,200 |
| 2005/01/05 | 1,240 | 1,240 | 1,240 | 1,240 | 300 |