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 |
|---|---|---|---|---|---|
| 2008/12/30 | 768 | 771 | 760 | 770 | 3,000 |
| 2008/12/29 | 769 | 770 | 756 | 769 | 3,400 |
| 2008/12/26 | 743 | 759 | 710 | 715 | 2,500 |
| 2008/12/25 | 752 | 761 | 749 | 749 | 2,000 |
| 2008/12/24 | 775 | 775 | 750 | 752 | 8,000 |
| 2008/12/22 | 770 | 770 | 758 | 770 | 4,700 |
| 2008/12/19 | 770 | 770 | 755 | 766 | 2,400 |
| 2008/12/18 | 769 | 770 | 758 | 770 | 3,300 |
| 2008/12/17 | 757 | 770 | 757 | 770 | 2,400 |
| 2008/12/16 | 763 | 770 | 750 | 767 | 4,400 |
| 2008/12/15 | 761 | 775 | 760 | 764 | 11,100 |
| 2008/12/12 | 781 | 784 | 752 | 752 | 28,400 |
| 2008/12/11 | 760 | 760 | 750 | 759 | 7,800 |
| 2008/12/10 | 760 | 760 | 748 | 758 | 6,200 |
| 2008/12/09 | 763 | 763 | 744 | 744 | 4,900 |
| 2008/12/08 | 760 | 765 | 745 | 764 | 11,900 |
| 2008/12/05 | 741 | 755 | 741 | 751 | 3,800 |
| 2008/12/04 | 751 | 754 | 729 | 735 | 5,800 |
| 2008/12/03 | 755 | 755 | 740 | 743 | 3,300 |
| 2008/12/02 | 725 | 739 | 721 | 739 | 2,700 |
| 2008/12/01 | 770 | 770 | 735 | 735 | 12,700 |
| 2008/11/28 | 744 | 750 | 725 | 740 | 11,200 |
| 2008/11/27 | 770 | 771 | 740 | 749 | 5,400 |
| 2008/11/26 | 759 | 770 | 748 | 770 | 4,000 |
| 2008/11/25 | 770 | 779 | 722 | 779 | 12,700 |
| 2008/11/21 | 730 | 750 | 730 | 750 | 2,600 |
| 2008/11/20 | 777 | 777 | 730 | 740 | 2,900 |
| 2008/11/19 | 752 | 770 | 750 | 763 | 7,600 |
| 2008/11/18 | 757 | 757 | 740 | 742 | 2,200 |
| 2008/11/17 | 723 | 737 | 723 | 737 | 1,900 |
| 2008/11/14 | 731 | 738 | 720 | 733 | 3,800 |
| 2008/11/13 | 724 | 738 | 721 | 731 | 2,200 |
| 2008/11/12 | 721 | 753 | 720 | 753 | 1,500 |
| 2008/11/11 | 759 | 759 | 725 | 725 | 2,800 |
| 2008/11/10 | 749 | 759 | 741 | 759 | 4,500 |
| 2008/11/07 | 767 | 767 | 748 | 759 | 4,600 |
| 2008/11/06 | 769 | 770 | 755 | 757 | 2,800 |
| 2008/11/05 | 731 | 756 | 722 | 753 | 5,700 |
| 2008/11/04 | 750 | 760 | 733 | 750 | 3,200 |
| 2008/10/31 | 778 | 778 | 731 | 760 | 9,900 |
| 2008/10/30 | 732 | 747 | 723 | 745 | 7,000 |
| 2008/10/29 | 770 | 770 | 736 | 746 | 5,600 |
| 2008/10/28 | 700 | 721 | 700 | 701 | 3,400 |
| 2008/10/27 | 730 | 730 | 700 | 706 | 3,500 |
| 2008/10/24 | 751 | 751 | 740 | 741 | 5,000 |
| 2008/10/23 | 751 | 773 | 750 | 773 | 7,500 |
| 2008/10/22 | 838 | 839 | 758 | 758 | 8,600 |
| 2008/10/21 | 800 | 820 | 785 | 820 | 3,300 |
| 2008/10/20 | 780 | 800 | 780 | 780 | 5,900 |
| 2008/10/17 | 840 | 840 | 750 | 780 | 6,400 |
| 2008/10/16 | 793 | 830 | 750 | 810 | 2,300 |
| 2008/10/15 | 810 | 820 | 790 | 791 | 3,000 |
| 2008/10/14 | 820 | 820 | 801 | 820 | 5,400 |
| 2008/10/10 | 797 | 797 | 720 | 720 | 11,600 |
| 2008/10/09 | 807 | 810 | 778 | 807 | 6,900 |
| 2008/10/08 | 880 | 880 | 830 | 850 | 3,200 |
| 2008/10/07 | 919 | 950 | 855 | 930 | 7,300 |
| 2008/10/06 | 955 | 955 | 920 | 922 | 2,600 |
| 2008/10/03 | 942 | 969 | 937 | 965 | 4,500 |
| 2008/10/02 | 969 | 969 | 938 | 952 | 12,800 |
| 2008/10/01 | 937 | 942 | 911 | 942 | 3,600 |
| 2008/09/30 | 994 | 994 | 909 | 929 | 7,700 |
| 2008/09/29 | 924 | 929 | 914 | 924 | 1,900 |
| 2008/09/26 | 932 | 932 | 902 | 904 | 8,300 |
| 2008/09/25 | 938 | 939 | 929 | 932 | 2,800 |
| 2008/09/24 | 1,000 | 1,000 | 940 | 944 | 4,000 |
| 2008/09/22 | 943 | 972 | 939 | 942 | 7,400 |
| 2008/09/19 | 933 | 965 | 915 | 942 | 7,100 |
| 2008/09/18 | 911 | 950 | 910 | 942 | 4,200 |
| 2008/09/17 | 950 | 950 | 921 | 921 | 2,000 |
| 2008/09/16 | 921 | 980 | 912 | 980 | 5,700 |
| 2008/09/12 | 968 | 980 | 968 | 980 | 6,800 |
| 2008/09/11 | 989 | 989 | 956 | 958 | 5,100 |
| 2008/09/10 | 926 | 981 | 926 | 979 | 6,300 |
| 2008/09/09 | 971 | 971 | 940 | 946 | 1,600 |
| 2008/09/08 | 932 | 1,019 | 932 | 951 | 5,000 |
| 2008/09/05 | 939 | 939 | 925 | 925 | 2,700 |
| 2008/09/04 | 1,002 | 1,002 | 941 | 954 | 2,200 |
| 2008/09/03 | 955 | 1,000 | 955 | 992 | 3,100 |
| 2008/09/02 | 970 | 970 | 945 | 945 | 4,500 |
| 2008/09/01 | 1,040 | 1,040 | 1,024 | 1,035 | 6,000 |
| 2008/08/29 | 940 | 940 | 939 | 940 | 5,100 |
| 2008/08/28 | 926 | 941 | 920 | 941 | 1,900 |
| 2008/08/27 | 988 | 988 | 926 | 926 | 1,300 |
| 2008/08/26 | 978 | 978 | 958 | 978 | 900 |
| 2008/08/25 | 950 | 973 | 950 | 968 | 2,000 |
| 2008/08/22 | 950 | 950 | 930 | 930 | 3,300 |
| 2008/08/21 | 941 | 941 | 920 | 940 | 2,700 |
| 2008/08/20 | 921 | 971 | 920 | 938 | 3,400 |
| 2008/08/19 | 922 | 922 | 920 | 920 | 1,700 |
| 2008/08/18 | 919 | 965 | 915 | 949 | 5,200 |
| 2008/08/15 | 923 | 923 | 913 | 919 | 2,000 |
| 2008/08/14 | 955 | 955 | 940 | 940 | 2,100 |
| 2008/08/13 | 970 | 970 | 945 | 945 | 2,200 |
| 2008/08/12 | 1,017 | 1,018 | 972 | 976 | 6,100 |
| 2008/08/11 | 1,001 | 1,020 | 1,001 | 1,017 | 1,700 |
| 2008/08/08 | 1,025 | 1,032 | 1,010 | 1,021 | 1,100 |
| 2008/08/07 | 1,063 | 1,063 | 1,025 | 1,045 | 2,800 |
| 2008/08/06 | 1,080 | 1,096 | 1,046 | 1,063 | 2,800 |
| 2008/08/05 | 1,060 | 1,060 | 1,042 | 1,060 | 1,300 |
| 2008/08/04 | 1,080 | 1,087 | 1,041 | 1,041 | 2,300 |
| 2008/08/01 | 1,118 | 1,150 | 1,118 | 1,120 | 1,500 |
| 2008/07/31 | 1,158 | 1,178 | 1,106 | 1,109 | 7,200 |
| 2008/07/30 | 1,088 | 1,098 | 1,065 | 1,098 | 1,200 |
| 2008/07/29 | 1,122 | 1,122 | 1,048 | 1,068 | 3,200 |
| 2008/07/28 | 1,170 | 1,170 | 1,112 | 1,122 | 2,200 |
| 2008/07/25 | 1,171 | 1,200 | 1,151 | 1,155 | 2,000 |
| 2008/07/24 | 1,219 | 1,219 | 1,163 | 1,170 | 2,500 |
| 2008/07/23 | 1,289 | 1,289 | 1,157 | 1,166 | 7,900 |
| 2008/07/22 | 1,145 | 1,180 | 1,144 | 1,169 | 2,700 |
| 2008/07/18 | 1,312 | 1,312 | 1,115 | 1,115 | 16,900 |
| 2008/07/17 | 1,056 | 1,115 | 1,056 | 1,112 | 1,200 |
| 2008/07/16 | 1,051 | 1,080 | 1,051 | 1,076 | 2,100 |
| 2008/07/15 | 1,050 | 1,089 | 1,042 | 1,089 | 1,800 |
| 2008/07/14 | 1,060 | 1,065 | 1,050 | 1,065 | 2,400 |
| 2008/07/11 | 1,191 | 1,191 | 1,046 | 1,046 | 9,100 |
| 2008/07/10 | 1,042 | 1,042 | 1,030 | 1,031 | 2,800 |
| 2008/07/09 | 1,031 | 1,049 | 1,021 | 1,028 | 1,600 |
| 2008/07/08 | 1,043 | 1,049 | 1,031 | 1,032 | 1,700 |
| 2008/07/07 | 1,061 | 1,061 | 1,060 | 1,060 | 500 |
| 2008/07/04 | 1,050 | 1,067 | 1,042 | 1,067 | 1,500 |
| 2008/07/03 | 1,042 | 1,050 | 1,040 | 1,050 | 2,300 |
| 2008/07/02 | 1,050 | 1,050 | 1,042 | 1,042 | 1,700 |
| 2008/07/01 | 1,070 | 1,100 | 1,052 | 1,052 | 3,900 |
| 2008/06/30 | 1,095 | 1,100 | 1,075 | 1,090 | 5,400 |
| 2008/06/27 | 1,042 | 1,069 | 1,042 | 1,055 | 3,500 |
| 2008/06/26 | 1,089 | 1,100 | 1,073 | 1,073 | 3,600 |
| 2008/06/25 | 1,085 | 1,090 | 1,055 | 1,090 | 2,000 |
| 2008/06/24 | 1,100 | 1,100 | 1,090 | 1,090 | 5,400 |
| 2008/06/23 | 1,049 | 1,098 | 1,042 | 1,066 | 4,100 |
| 2008/06/20 | 1,070 | 1,085 | 1,061 | 1,080 | 4,300 |
| 2008/06/19 | 1,064 | 1,064 | 1,042 | 1,042 | 1,900 |
| 2008/06/18 | 1,080 | 1,085 | 1,041 | 1,064 | 4,700 |
| 2008/06/17 | 1,044 | 1,074 | 1,044 | 1,074 | 1,700 |
| 2008/06/16 | 1,035 | 1,055 | 1,031 | 1,038 | 2,000 |
| 2008/06/13 | 1,028 | 1,045 | 1,015 | 1,035 | 8,500 |
| 2008/06/12 | 1,053 | 1,080 | 1,049 | 1,067 | 14,600 |
| 2008/06/11 | 1,059 | 1,079 | 1,022 | 1,052 | 7,500 |
| 2008/06/10 | 1,060 | 1,061 | 1,050 | 1,053 | 3,100 |
| 2008/06/09 | 1,097 | 1,097 | 1,035 | 1,054 | 5,000 |
| 2008/06/06 | 1,094 | 1,097 | 1,074 | 1,097 | 1,600 |
| 2008/06/05 | 1,099 | 1,099 | 1,031 | 1,074 | 2,200 |
| 2008/06/04 | 1,065 | 1,099 | 1,065 | 1,099 | 3,300 |
| 2008/06/03 | 1,091 | 1,100 | 1,065 | 1,065 | 4,100 |
| 2008/06/02 | 1,080 | 1,100 | 1,050 | 1,051 | 4,900 |
| 2008/05/30 | 1,057 | 1,079 | 1,030 | 1,030 | 1,800 |
| 2008/05/29 | 1,016 | 1,053 | 1,013 | 1,041 | 10,800 |
| 2008/05/28 | 1,040 | 1,070 | 1,010 | 1,052 | 11,000 |
| 2008/05/27 | 1,050 | 1,069 | 1,040 | 1,040 | 3,800 |
| 2008/05/26 | 1,050 | 1,100 | 1,019 | 1,053 | 6,600 |
| 2008/05/23 | 1,051 | 1,100 | 1,051 | 1,072 | 6,200 |
| 2008/05/22 | 1,105 | 1,105 | 1,041 | 1,065 | 8,300 |
| 2008/05/21 | 1,070 | 1,070 | 1,036 | 1,044 | 6,400 |
| 2008/05/20 | 1,123 | 1,123 | 1,080 | 1,086 | 2,400 |
| 2008/05/19 | 1,090 | 1,139 | 1,090 | 1,139 | 2,100 |
| 2008/05/16 | 1,182 | 1,182 | 1,070 | 1,080 | 10,800 |
| 2008/05/15 | 1,191 | 1,191 | 1,162 | 1,162 | 6,300 |
| 2008/05/14 | 1,093 | 1,144 | 1,084 | 1,111 | 9,500 |
| 2008/05/13 | 1,150 | 1,150 | 1,049 | 1,098 | 4,000 |
| 2008/05/12 | 1,160 | 1,174 | 1,150 | 1,150 | 7,000 |
| 2008/05/09 | 1,195 | 1,210 | 1,151 | 1,200 | 12,200 |
| 2008/05/08 | 1,200 | 1,200 | 1,177 | 1,186 | 3,500 |
| 2008/05/07 | 1,170 | 1,210 | 1,150 | 1,207 | 12,200 |
| 2008/05/02 | 1,165 | 1,200 | 1,160 | 1,180 | 10,100 |
| 2008/05/01 | 1,162 | 1,165 | 1,105 | 1,165 | 4,000 |
| 2008/04/30 | 1,228 | 1,228 | 1,157 | 1,170 | 7,500 |
| 2008/04/28 | 1,170 | 1,225 | 1,165 | 1,208 | 12,600 |
| 2008/04/25 | 1,150 | 1,180 | 1,150 | 1,163 | 9,900 |
| 2008/04/24 | 1,065 | 1,150 | 1,044 | 1,111 | 5,300 |
| 2008/04/23 | 1,065 | 1,065 | 1,010 | 1,050 | 12,200 |
| 2008/04/22 | 1,059 | 1,059 | 1,043 | 1,051 | 12,900 |
| 2008/04/21 | 1,022 | 1,049 | 1,022 | 1,049 | 7,900 |
| 2008/04/18 | 1,016 | 1,035 | 1,003 | 1,021 | 15,500 |
| 2008/04/17 | 1,028 | 1,045 | 1,014 | 1,036 | 16,400 |
| 2008/04/16 | 1,027 | 1,038 | 1,015 | 1,029 | 7,400 |
| 2008/04/15 | 1,000 | 1,034 | 1,000 | 1,025 | 6,700 |
| 2008/04/14 | 1,019 | 1,019 | 999 | 1,010 | 16,800 |
| 2008/04/11 | 1,012 | 1,025 | 1,000 | 1,025 | 9,200 |
| 2008/04/10 | 1,010 | 1,013 | 1,000 | 1,012 | 16,600 |
| 2008/04/09 | 1,029 | 1,029 | 1,010 | 1,015 | 17,100 |
| 2008/04/08 | 1,011 | 1,015 | 1,010 | 1,014 | 11,000 |
| 2008/04/07 | 1,010 | 1,013 | 1,007 | 1,010 | 4,800 |
| 2008/04/04 | 997 | 1,015 | 991 | 1,007 | 5,900 |
| 2008/04/03 | 1,015 | 1,017 | 1,006 | 1,017 | 12,300 |
| 2008/04/02 | 1,010 | 1,019 | 995 | 1,019 | 12,900 |
| 2008/04/01 | 1,000 | 1,002 | 995 | 1,000 | 26,900 |
| 2008/03/31 | 1,005 | 1,005 | 991 | 999 | 26,000 |
| 2008/03/28 | 999 | 1,005 | 996 | 1,005 | 26,500 |
| 2008/03/27 | 999 | 1,000 | 998 | 998 | 5,800 |
| 2008/03/26 | 993 | 1,010 | 993 | 1,000 | 14,900 |
| 2008/03/25 | 998 | 1,010 | 990 | 1,010 | 7,100 |
| 2008/03/24 | 1,000 | 1,000 | 968 | 983 | 6,900 |
| 2008/03/21 | 944 | 964 | 944 | 964 | 2,300 |
| 2008/03/19 | 935 | 944 | 900 | 944 | 3,400 |
| 2008/03/18 | 905 | 908 | 895 | 895 | 3,600 |
| 2008/03/17 | 910 | 930 | 910 | 913 | 2,300 |
| 2008/03/14 | 915 | 952 | 914 | 916 | 11,400 |
| 2008/03/13 | 945 | 950 | 935 | 940 | 13,100 |
| 2008/03/12 | 970 | 970 | 945 | 952 | 4,100 |
| 2008/03/11 | 949 | 981 | 946 | 968 | 2,800 |
| 2008/03/10 | 920 | 925 | 920 | 925 | 4,300 |
| 2008/03/07 | 904 | 933 | 904 | 925 | 6,600 |
| 2008/03/06 | 907 | 919 | 907 | 918 | 800 |
| 2008/03/05 | 910 | 918 | 904 | 904 | 2,900 |
| 2008/03/04 | 910 | 920 | 909 | 909 | 3,900 |
| 2008/03/03 | 950 | 950 | 909 | 909 | 4,200 |
| 2008/02/29 | 926 | 950 | 920 | 950 | 7,000 |
| 2008/02/28 | 932 | 932 | 926 | 926 | 2,000 |
| 2008/02/27 | 928 | 938 | 926 | 932 | 6,400 |
| 2008/02/26 | 959 | 960 | 926 | 926 | 6,000 |
| 2008/02/25 | 935 | 950 | 935 | 943 | 8,000 |
| 2008/02/22 | 955 | 955 | 935 | 935 | 3,300 |
| 2008/02/21 | 925 | 935 | 925 | 935 | 7,800 |
| 2008/02/20 | 964 | 964 | 925 | 925 | 6,100 |
| 2008/02/19 | 951 | 960 | 936 | 945 | 6,100 |
| 2008/02/18 | 960 | 967 | 945 | 950 | 8,400 |
| 2008/02/15 | 978 | 980 | 954 | 960 | 10,200 |
| 2008/02/14 | 994 | 1,010 | 986 | 994 | 7,000 |
| 2008/02/13 | 1,000 | 1,002 | 971 | 971 | 11,300 |
| 2008/02/12 | 991 | 1,001 | 991 | 1,000 | 15,200 |
| 2008/02/08 | 1,044 | 1,046 | 1,040 | 1,041 | 2,500 |
| 2008/02/07 | 991 | 1,046 | 991 | 1,045 | 6,200 |
| 2008/02/06 | 980 | 991 | 970 | 991 | 16,800 |
| 2008/02/05 | 1,049 | 1,054 | 990 | 990 | 8,300 |
| 2008/02/04 | 1,025 | 1,050 | 1,011 | 1,046 | 11,100 |
| 2008/02/01 | 995 | 1,005 | 975 | 1,005 | 16,400 |
| 2008/01/31 | 950 | 975 | 950 | 975 | 9,200 |
| 2008/01/30 | 940 | 960 | 940 | 950 | 7,100 |
| 2008/01/29 | 930 | 935 | 919 | 920 | 3,900 |
| 2008/01/28 | 890 | 910 | 890 | 910 | 7,500 |
| 2008/01/25 | 880 | 910 | 880 | 910 | 5,700 |
| 2008/01/24 | 884 | 885 | 861 | 861 | 4,700 |
| 2008/01/23 | 840 | 852 | 824 | 840 | 15,700 |
| 2008/01/22 | 869 | 869 | 786 | 793 | 7,400 |
| 2008/01/21 | 817 | 830 | 810 | 830 | 5,800 |
| 2008/01/18 | 811 | 825 | 810 | 815 | 10,400 |
| 2008/01/17 | 799 | 831 | 799 | 830 | 14,400 |
| 2008/01/16 | 828 | 829 | 805 | 806 | 7,800 |
| 2008/01/15 | 892 | 894 | 855 | 855 | 10,600 |
| 2008/01/11 | 915 | 915 | 893 | 893 | 9,600 |
| 2008/01/10 | 930 | 933 | 905 | 905 | 9,900 |
| 2008/01/09 | 950 | 950 | 910 | 930 | 18,900 |
| 2008/01/08 | 882 | 960 | 880 | 958 | 15,300 |
| 2008/01/07 | 913 | 913 | 889 | 897 | 5,800 |
| 2008/01/04 | 946 | 946 | 900 | 903 | 11,900 |