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 |
---|---|---|---|---|---|
2009/12/30 | 796 | 803 | 795 | 803 | 4,700 |
2009/12/29 | 798 | 806 | 790 | 806 | 3,000 |
2009/12/28 | 791 | 796 | 789 | 789 | 3,200 |
2009/12/25 | 785 | 793 | 784 | 787 | 1,400 |
2009/12/24 | 781 | 792 | 775 | 792 | 2,400 |
2009/12/22 | 774 | 798 | 773 | 780 | 11,000 |
2009/12/21 | 801 | 802 | 777 | 787 | 11,600 |
2009/12/18 | 800 | 800 | 783 | 791 | 4,500 |
2009/12/17 | 759 | 827 | 751 | 827 | 7,900 |
2009/12/16 | 747 | 767 | 739 | 749 | 8,600 |
2009/12/15 | 759 | 759 | 745 | 747 | 2,400 |
2009/12/14 | 745 | 755 | 738 | 739 | 7,200 |
2009/12/11 | 800 | 800 | 746 | 759 | 21,000 |
2009/12/10 | 744 | 748 | 735 | 735 | 3,500 |
2009/12/09 | 757 | 765 | 744 | 744 | 4,400 |
2009/12/08 | 771 | 784 | 756 | 756 | 9,100 |
2009/12/07 | 781 | 782 | 766 | 776 | 5,700 |
2009/12/04 | 783 | 785 | 777 | 780 | 4,500 |
2009/12/03 | 790 | 801 | 771 | 790 | 6,900 |
2009/12/02 | 785 | 787 | 780 | 780 | 5,100 |
2009/12/01 | 789 | 800 | 789 | 795 | 8,200 |
2009/11/30 | 837 | 837 | 782 | 799 | 13,300 |
2009/11/27 | 779 | 794 | 779 | 794 | 5,500 |
2009/11/26 | 780 | 805 | 776 | 778 | 3,200 |
2009/11/25 | 800 | 800 | 769 | 800 | 6,300 |
2009/11/24 | 781 | 786 | 755 | 763 | 7,000 |
2009/11/20 | 787 | 800 | 782 | 792 | 4,200 |
2009/11/19 | 787 | 810 | 785 | 801 | 2,600 |
2009/11/18 | 811 | 812 | 787 | 787 | 4,500 |
2009/11/17 | 805 | 813 | 786 | 812 | 2,800 |
2009/11/16 | 812 | 830 | 800 | 805 | 4,800 |
2009/11/13 | 807 | 816 | 800 | 812 | 4,700 |
2009/11/12 | 824 | 834 | 802 | 806 | 2,600 |
2009/11/11 | 839 | 840 | 818 | 824 | 1,800 |
2009/11/10 | 844 | 844 | 828 | 829 | 3,900 |
2009/11/09 | 792 | 841 | 787 | 834 | 14,200 |
2009/11/06 | 816 | 816 | 781 | 782 | 6,000 |
2009/11/05 | 816 | 833 | 812 | 816 | 3,500 |
2009/11/04 | 839 | 839 | 810 | 816 | 2,500 |
2009/11/02 | 858 | 858 | 802 | 810 | 6,400 |
2009/10/30 | 818 | 833 | 816 | 822 | 4,900 |
2009/10/29 | 795 | 839 | 795 | 837 | 4,300 |
2009/10/28 | 790 | 843 | 790 | 834 | 3,400 |
2009/10/27 | 845 | 845 | 790 | 809 | 9,000 |
2009/10/26 | 810 | 850 | 810 | 847 | 5,400 |
2009/10/23 | 820 | 849 | 800 | 820 | 5,700 |
2009/10/22 | 828 | 833 | 814 | 833 | 12,000 |
2009/10/21 | 803 | 835 | 801 | 833 | 7,900 |
2009/10/20 | 784 | 800 | 784 | 793 | 2,700 |
2009/10/19 | 778 | 794 | 770 | 794 | 4,400 |
2009/10/16 | 786 | 790 | 786 | 788 | 3,300 |
2009/10/15 | 785 | 804 | 785 | 796 | 5,100 |
2009/10/14 | 791 | 799 | 782 | 784 | 7,100 |
2009/10/13 | 782 | 819 | 782 | 811 | 3,500 |
2009/10/09 | 810 | 810 | 792 | 792 | 1,100 |
2009/10/08 | 797 | 810 | 776 | 790 | 3,800 |
2009/10/07 | 832 | 832 | 782 | 797 | 2,600 |
2009/10/06 | 768 | 820 | 768 | 816 | 7,700 |
2009/10/05 | 814 | 814 | 766 | 767 | 9,200 |
2009/10/02 | 795 | 814 | 782 | 814 | 6,000 |
2009/10/01 | 859 | 859 | 790 | 797 | 11,000 |
2009/09/30 | 861 | 861 | 850 | 860 | 6,200 |
2009/09/29 | 851 | 853 | 833 | 841 | 7,200 |
2009/09/28 | 846 | 860 | 830 | 859 | 2,800 |
2009/09/25 | 900 | 900 | 830 | 833 | 8,600 |
2009/09/24 | 792 | 869 | 792 | 854 | 9,100 |
2009/09/18 | 800 | 805 | 790 | 805 | 13,000 |
2009/09/17 | 793 | 800 | 789 | 799 | 8,600 |
2009/09/16 | 798 | 798 | 788 | 788 | 9,700 |
2009/09/15 | 781 | 783 | 770 | 770 | 2,100 |
2009/09/14 | 766 | 780 | 764 | 776 | 5,000 |
2009/09/11 | 772 | 781 | 763 | 776 | 9,600 |
2009/09/10 | 774 | 798 | 760 | 787 | 6,900 |
2009/09/09 | 782 | 787 | 776 | 780 | 3,000 |
2009/09/08 | 771 | 780 | 757 | 770 | 4,200 |
2009/09/07 | 755 | 781 | 755 | 772 | 2,600 |
2009/09/04 | 747 | 776 | 746 | 775 | 3,600 |
2009/09/03 | 756 | 757 | 756 | 756 | 1,500 |
2009/09/02 | 770 | 779 | 756 | 773 | 3,900 |
2009/09/01 | 771 | 783 | 771 | 783 | 2,800 |
2009/08/31 | 793 | 796 | 781 | 783 | 8,400 |
2009/08/28 | 791 | 793 | 787 | 793 | 4,000 |
2009/08/27 | 780 | 790 | 776 | 790 | 7,300 |
2009/08/26 | 752 | 779 | 752 | 777 | 5,200 |
2009/08/25 | 762 | 781 | 740 | 742 | 25,800 |
2009/08/24 | 799 | 800 | 780 | 781 | 9,100 |
2009/08/21 | 752 | 762 | 749 | 759 | 4,600 |
2009/08/20 | 742 | 762 | 742 | 762 | 3,200 |
2009/08/19 | 743 | 752 | 731 | 742 | 3,100 |
2009/08/18 | 745 | 746 | 734 | 742 | 4,600 |
2009/08/17 | 745 | 746 | 730 | 745 | 8,700 |
2009/08/14 | 750 | 755 | 744 | 745 | 2,600 |
2009/08/13 | 745 | 753 | 740 | 750 | 3,000 |
2009/08/12 | 742 | 744 | 735 | 735 | 5,500 |
2009/08/11 | 742 | 753 | 742 | 749 | 1,800 |
2009/08/10 | 736 | 752 | 736 | 748 | 2,700 |
2009/08/07 | 742 | 747 | 731 | 735 | 4,100 |
2009/08/06 | 734 | 750 | 733 | 745 | 4,300 |
2009/08/05 | 733 | 745 | 733 | 744 | 6,000 |
2009/08/04 | 743 | 748 | 740 | 743 | 6,200 |
2009/08/03 | 749 | 749 | 724 | 742 | 1,800 |
2009/07/31 | 748 | 755 | 747 | 755 | 8,900 |
2009/07/30 | 728 | 748 | 725 | 748 | 10,600 |
2009/07/29 | 729 | 734 | 715 | 725 | 5,000 |
2009/07/28 | 736 | 736 | 728 | 731 | 2,900 |
2009/07/27 | 737 | 737 | 722 | 732 | 2,400 |
2009/07/24 | 732 | 735 | 720 | 724 | 3,300 |
2009/07/23 | 720 | 739 | 720 | 731 | 5,400 |
2009/07/22 | 802 | 802 | 708 | 717 | 31,800 |
2009/07/21 | 751 | 752 | 717 | 732 | 10,200 |
2009/07/17 | 768 | 770 | 745 | 761 | 6,000 |
2009/07/16 | 754 | 789 | 754 | 775 | 8,600 |
2009/07/15 | 744 | 768 | 739 | 750 | 3,300 |
2009/07/14 | 750 | 764 | 743 | 744 | 8,700 |
2009/07/13 | 825 | 825 | 740 | 740 | 19,900 |
2009/07/10 | 724 | 734 | 720 | 734 | 7,500 |
2009/07/09 | 729 | 729 | 718 | 725 | 4,900 |
2009/07/08 | 730 | 734 | 721 | 726 | 6,100 |
2009/07/07 | 746 | 746 | 734 | 740 | 3,500 |
2009/07/06 | 720 | 747 | 720 | 746 | 13,700 |
2009/07/03 | 700 | 730 | 691 | 730 | 12,500 |
2009/07/02 | 715 | 715 | 690 | 703 | 8,900 |
2009/07/01 | 674 | 705 | 673 | 705 | 6,700 |
2009/06/30 | 690 | 690 | 672 | 684 | 9,800 |
2009/06/29 | 660 | 672 | 659 | 672 | 23,700 |
2009/06/26 | 651 | 659 | 651 | 656 | 4,600 |
2009/06/25 | 638 | 658 | 638 | 656 | 5,800 |
2009/06/24 | 636 | 653 | 636 | 636 | 5,100 |
2009/06/23 | 658 | 658 | 641 | 641 | 12,000 |
2009/06/22 | 637 | 656 | 637 | 648 | 14,900 |
2009/06/19 | 653 | 660 | 652 | 652 | 10,800 |
2009/06/18 | 651 | 655 | 648 | 655 | 6,800 |
2009/06/17 | 644 | 649 | 644 | 647 | 2,300 |
2009/06/16 | 647 | 655 | 642 | 646 | 16,600 |
2009/06/15 | 651 | 661 | 650 | 651 | 20,800 |
2009/06/12 | 659 | 659 | 650 | 653 | 21,700 |
2009/06/11 | 648 | 649 | 643 | 644 | 46,700 |
2009/06/10 | 654 | 656 | 651 | 655 | 7,800 |
2009/06/09 | 656 | 661 | 656 | 657 | 7,500 |
2009/06/08 | 661 | 663 | 652 | 658 | 56,500 |
2009/06/05 | 648 | 654 | 646 | 651 | 3,800 |
2009/06/04 | 645 | 650 | 645 | 648 | 9,200 |
2009/06/03 | 648 | 656 | 647 | 647 | 7,200 |
2009/06/02 | 639 | 656 | 639 | 651 | 12,100 |
2009/06/01 | 638 | 638 | 627 | 636 | 13,700 |
2009/05/29 | 620 | 623 | 616 | 618 | 17,600 |
2009/05/28 | 621 | 623 | 610 | 623 | 14,800 |
2009/05/27 | 640 | 660 | 624 | 624 | 18,400 |
2009/05/26 | 619 | 623 | 613 | 620 | 57,900 |
2009/05/25 | 612 | 620 | 612 | 614 | 2,900 |
2009/05/22 | 615 | 619 | 615 | 619 | 6,600 |
2009/05/21 | 618 | 620 | 610 | 620 | 5,900 |
2009/05/20 | 622 | 622 | 604 | 620 | 3,200 |
2009/05/19 | 599 | 630 | 599 | 620 | 8,100 |
2009/05/18 | 591 | 597 | 591 | 592 | 5,200 |
2009/05/15 | 595 | 601 | 595 | 600 | 4,900 |
2009/05/14 | 590 | 601 | 590 | 596 | 2,400 |
2009/05/13 | 599 | 600 | 590 | 600 | 7,100 |
2009/05/12 | 599 | 600 | 595 | 600 | 5,500 |
2009/05/11 | 596 | 599 | 595 | 599 | 3,700 |
2009/05/08 | 591 | 595 | 591 | 593 | 2,300 |
2009/05/07 | 595 | 598 | 592 | 592 | 2,300 |
2009/05/01 | 587 | 590 | 583 | 589 | 2,000 |
2009/04/30 | 600 | 600 | 592 | 597 | 8,300 |
2009/04/28 | 576 | 586 | 572 | 578 | 6,100 |
2009/04/27 | 575 | 581 | 575 | 575 | 3,100 |
2009/04/24 | 570 | 586 | 570 | 580 | 3,900 |
2009/04/23 | 571 | 585 | 571 | 584 | 5,800 |
2009/04/22 | 600 | 600 | 576 | 578 | 7,600 |
2009/04/21 | 595 | 600 | 580 | 600 | 4,000 |
2009/04/20 | 596 | 598 | 590 | 595 | 2,800 |
2009/04/17 | 598 | 600 | 580 | 595 | 2,500 |
2009/04/16 | 590 | 598 | 583 | 597 | 2,800 |
2009/04/15 | 584 | 587 | 575 | 577 | 4,500 |
2009/04/14 | 598 | 598 | 585 | 585 | 3,200 |
2009/04/13 | 591 | 599 | 589 | 598 | 4,300 |
2009/04/10 | 588 | 590 | 571 | 571 | 2,800 |
2009/04/09 | 571 | 580 | 570 | 578 | 7,100 |
2009/04/08 | 587 | 587 | 572 | 581 | 2,500 |
2009/04/07 | 599 | 600 | 586 | 586 | 3,500 |
2009/04/06 | 593 | 600 | 590 | 598 | 3,600 |
2009/04/03 | 600 | 600 | 590 | 598 | 5,000 |
2009/04/02 | 600 | 600 | 582 | 595 | 4,200 |
2009/04/01 | 601 | 603 | 590 | 597 | 5,700 |
2009/03/31 | 639 | 639 | 602 | 613 | 9,400 |
2009/03/30 | 600 | 607 | 598 | 599 | 6,500 |
2009/03/27 | 600 | 602 | 589 | 599 | 10,100 |
2009/03/26 | 619 | 619 | 585 | 589 | 4,500 |
2009/03/25 | 600 | 605 | 597 | 601 | 7,600 |
2009/03/24 | 625 | 625 | 604 | 614 | 8,900 |
2009/03/23 | 581 | 600 | 581 | 600 | 7,400 |
2009/03/19 | 591 | 595 | 591 | 591 | 7,400 |
2009/03/18 | 592 | 600 | 592 | 596 | 2,400 |
2009/03/17 | 600 | 600 | 590 | 590 | 3,600 |
2009/03/16 | 600 | 600 | 590 | 599 | 5,900 |
2009/03/13 | 574 | 599 | 574 | 580 | 19,000 |
2009/03/12 | 599 | 599 | 572 | 574 | 1,900 |
2009/03/11 | 589 | 593 | 570 | 570 | 1,300 |
2009/03/10 | 590 | 590 | 579 | 579 | 900 |
2009/03/09 | 591 | 601 | 590 | 590 | 2,400 |
2009/03/06 | 619 | 620 | 592 | 609 | 4,800 |
2009/03/05 | 592 | 625 | 588 | 625 | 6,000 |
2009/03/04 | 540 | 574 | 540 | 562 | 1,700 |
2009/03/03 | 550 | 561 | 541 | 550 | 2,300 |
2009/03/02 | 600 | 610 | 565 | 570 | 7,900 |
2009/02/27 | 565 | 588 | 564 | 588 | 5,700 |
2009/02/26 | 550 | 570 | 537 | 570 | 4,200 |
2009/02/25 | 563 | 570 | 522 | 545 | 8,500 |
2009/02/24 | 600 | 600 | 572 | 573 | 6,700 |
2009/02/23 | 585 | 590 | 560 | 561 | 9,400 |
2009/02/20 | 601 | 604 | 585 | 585 | 7,700 |
2009/02/19 | 623 | 623 | 583 | 584 | 3,300 |
2009/02/18 | 596 | 596 | 583 | 584 | 6,600 |
2009/02/17 | 620 | 620 | 592 | 595 | 6,600 |
2009/02/16 | 642 | 642 | 612 | 621 | 4,100 |
2009/02/13 | 616 | 616 | 600 | 609 | 6,000 |
2009/02/12 | 641 | 642 | 625 | 626 | 4,600 |
2009/02/10 | 688 | 688 | 670 | 670 | 3,100 |
2009/02/09 | 704 | 710 | 690 | 690 | 3,800 |
2009/02/06 | 712 | 723 | 710 | 716 | 1,400 |
2009/02/05 | 736 | 736 | 712 | 712 | 6,900 |
2009/02/04 | 748 | 748 | 724 | 726 | 5,200 |
2009/02/03 | 765 | 765 | 757 | 757 | 400 |
2009/02/02 | 770 | 770 | 753 | 753 | 8,100 |
2009/01/30 | 744 | 750 | 724 | 734 | 3,300 |
2009/01/29 | 729 | 744 | 724 | 744 | 7,400 |
2009/01/28 | 737 | 740 | 723 | 740 | 2,500 |
2009/01/27 | 736 | 742 | 721 | 727 | 2,200 |
2009/01/26 | 729 | 733 | 721 | 726 | 1,900 |
2009/01/23 | 717 | 730 | 716 | 730 | 1,600 |
2009/01/22 | 769 | 769 | 710 | 737 | 6,800 |
2009/01/21 | 715 | 750 | 715 | 749 | 3,200 |
2009/01/20 | 720 | 735 | 720 | 730 | 2,100 |
2009/01/19 | 725 | 743 | 725 | 725 | 2,300 |
2009/01/16 | 722 | 733 | 719 | 725 | 3,500 |
2009/01/15 | 714 | 759 | 714 | 733 | 5,100 |
2009/01/14 | 732 | 732 | 722 | 732 | 1,300 |
2009/01/13 | 732 | 739 | 725 | 725 | 3,700 |
2009/01/09 | 770 | 770 | 752 | 752 | 1,100 |
2009/01/08 | 781 | 781 | 742 | 745 | 2,300 |
2009/01/07 | 780 | 788 | 776 | 780 | 3,900 |
2009/01/06 | 800 | 800 | 779 | 779 | 3,100 |
2009/01/05 | 805 | 805 | 805 | 805 | 4,300 |