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 |
---|---|---|---|---|---|
2011/12/30 | 921 | 939 | 920 | 939 | 5,300 |
2011/12/29 | 925 | 929 | 914 | 923 | 3,200 |
2011/12/28 | 915 | 944 | 915 | 923 | 3,900 |
2011/12/27 | 905 | 921 | 890 | 921 | 7,400 |
2011/12/26 | 903 | 906 | 903 | 906 | 300 |
2011/12/22 | 905 | 906 | 905 | 906 | 5,000 |
2011/12/21 | 915 | 918 | 911 | 915 | 3,400 |
2011/12/20 | 901 | 924 | 901 | 914 | 3,700 |
2011/12/19 | 900 | 909 | 896 | 897 | 3,600 |
2011/12/16 | 905 | 905 | 896 | 899 | 2,700 |
2011/12/15 | 926 | 926 | 905 | 905 | 3,600 |
2011/12/14 | 932 | 934 | 926 | 926 | 1,000 |
2011/12/13 | 920 | 925 | 918 | 925 | 1,500 |
2011/12/12 | 940 | 940 | 912 | 921 | 18,800 |
2011/12/09 | 925 | 952 | 925 | 948 | 12,500 |
2011/12/08 | 949 | 949 | 921 | 942 | 2,400 |
2011/12/07 | 939 | 949 | 929 | 949 | 2,500 |
2011/12/06 | 940 | 940 | 934 | 936 | 2,600 |
2011/12/05 | 951 | 951 | 930 | 933 | 4,500 |
2011/12/02 | 918 | 931 | 918 | 924 | 3,300 |
2011/12/01 | 920 | 935 | 912 | 916 | 1,700 |
2011/11/30 | 896 | 915 | 896 | 913 | 9,500 |
2011/11/29 | 909 | 926 | 909 | 926 | 4,800 |
2011/11/28 | 898 | 924 | 893 | 924 | 1,600 |
2011/11/25 | 895 | 902 | 895 | 898 | 1,300 |
2011/11/24 | 893 | 901 | 893 | 894 | 1,700 |
2011/11/22 | 890 | 901 | 890 | 901 | 4,800 |
2011/11/21 | 898 | 917 | 898 | 917 | 3,200 |
2011/11/18 | 893 | 899 | 893 | 897 | 2,100 |
2011/11/17 | 896 | 899 | 893 | 893 | 1,600 |
2011/11/16 | 893 | 899 | 892 | 899 | 1,800 |
2011/11/15 | 895 | 898 | 890 | 898 | 900 |
2011/11/14 | 891 | 896 | 890 | 896 | 400 |
2011/11/11 | 878 | 906 | 876 | 906 | 1,400 |
2011/11/10 | 882 | 888 | 880 | 881 | 1,700 |
2011/11/09 | 899 | 899 | 883 | 897 | 3,400 |
2011/11/08 | 883 | 896 | 883 | 886 | 2,000 |
2011/11/07 | 885 | 897 | 885 | 896 | 900 |
2011/11/04 | 882 | 888 | 881 | 882 | 4,100 |
2011/11/02 | 902 | 905 | 885 | 886 | 7,300 |
2011/11/01 | 934 | 937 | 917 | 918 | 2,200 |
2011/10/31 | 950 | 970 | 919 | 949 | 16,400 |
2011/10/28 | 914 | 928 | 906 | 907 | 9,400 |
2011/10/27 | 894 | 906 | 890 | 899 | 3,900 |
2011/10/26 | 882 | 895 | 868 | 872 | 6,400 |
2011/10/25 | 909 | 910 | 881 | 882 | 3,900 |
2011/10/24 | 910 | 910 | 909 | 910 | 3,900 |
2011/10/21 | 900 | 902 | 881 | 889 | 3,300 |
2011/10/20 | 890 | 900 | 885 | 885 | 2,100 |
2011/10/19 | 892 | 893 | 890 | 890 | 1,800 |
2011/10/18 | 895 | 896 | 891 | 891 | 3,200 |
2011/10/17 | 910 | 924 | 894 | 899 | 3,500 |
2011/10/14 | 894 | 909 | 892 | 893 | 2,100 |
2011/10/13 | 888 | 910 | 888 | 902 | 1,100 |
2011/10/12 | 884 | 910 | 881 | 896 | 5,200 |
2011/10/11 | 883 | 913 | 883 | 890 | 5,300 |
2011/10/07 | 889 | 908 | 881 | 882 | 2,700 |
2011/10/06 | 909 | 929 | 865 | 874 | 6,800 |
2011/10/05 | 930 | 930 | 910 | 910 | 3,400 |
2011/10/04 | 980 | 980 | 929 | 929 | 1,300 |
2011/10/03 | 923 | 978 | 921 | 978 | 2,900 |
2011/09/30 | 995 | 995 | 953 | 953 | 4,900 |
2011/09/29 | 955 | 980 | 948 | 980 | 6,400 |
2011/09/28 | 940 | 955 | 930 | 955 | 6,800 |
2011/09/27 | 899 | 930 | 884 | 925 | 2,600 |
2011/09/26 | 923 | 923 | 871 | 884 | 4,400 |
2011/09/22 | 948 | 948 | 902 | 908 | 4,500 |
2011/09/21 | 934 | 935 | 915 | 933 | 2,400 |
2011/09/20 | 940 | 942 | 923 | 934 | 1,900 |
2011/09/16 | 949 | 949 | 940 | 940 | 4,300 |
2011/09/15 | 884 | 919 | 884 | 919 | 2,300 |
2011/09/14 | 893 | 894 | 855 | 869 | 2,900 |
2011/09/13 | 880 | 903 | 880 | 903 | 3,100 |
2011/09/12 | 855 | 873 | 855 | 873 | 1,500 |
2011/09/09 | 900 | 900 | 870 | 870 | 17,900 |
2011/09/08 | 930 | 930 | 886 | 891 | 13,000 |
2011/09/07 | 940 | 940 | 930 | 930 | 1,100 |
2011/09/06 | 940 | 940 | 939 | 940 | 2,100 |
2011/09/05 | 950 | 950 | 938 | 939 | 1,200 |
2011/09/02 | 947 | 952 | 944 | 952 | 1,700 |
2011/09/01 | 951 | 951 | 941 | 947 | 2,000 |
2011/08/31 | 946 | 946 | 935 | 940 | 7,600 |
2011/08/30 | 944 | 950 | 939 | 945 | 8,200 |
2011/08/29 | 945 | 945 | 927 | 941 | 2,100 |
2011/08/26 | 945 | 945 | 928 | 945 | 2,400 |
2011/08/25 | 940 | 955 | 940 | 949 | 2,000 |
2011/08/24 | 958 | 958 | 919 | 921 | 10,200 |
2011/08/23 | 953 | 959 | 940 | 958 | 6,200 |
2011/08/22 | 908 | 938 | 905 | 938 | 3,300 |
2011/08/19 | 886 | 918 | 886 | 918 | 1,800 |
2011/08/18 | 889 | 901 | 870 | 896 | 3,000 |
2011/08/17 | 876 | 891 | 876 | 888 | 1,100 |
2011/08/16 | 874 | 892 | 874 | 891 | 2,100 |
2011/08/15 | 876 | 891 | 855 | 873 | 3,500 |
2011/08/12 | 920 | 920 | 891 | 891 | 1,000 |
2011/08/11 | 916 | 916 | 900 | 916 | 2,100 |
2011/08/10 | 944 | 944 | 928 | 929 | 1,600 |
2011/08/09 | 875 | 950 | 866 | 950 | 5,000 |
2011/08/08 | 895 | 910 | 890 | 890 | 5,000 |
2011/08/05 | 915 | 916 | 908 | 910 | 8,500 |
2011/08/04 | 930 | 936 | 922 | 927 | 2,700 |
2011/08/03 | 951 | 951 | 930 | 933 | 2,500 |
2011/08/02 | 979 | 979 | 951 | 954 | 2,100 |
2011/08/01 | 995 | 995 | 963 | 964 | 7,100 |
2011/07/29 | 972 | 980 | 970 | 980 | 4,200 |
2011/07/28 | 1,013 | 1,013 | 981 | 985 | 6,800 |
2011/07/27 | 1,030 | 1,030 | 1,000 | 1,014 | 2,700 |
2011/07/26 | 1,028 | 1,059 | 1,028 | 1,030 | 1,000 |
2011/07/25 | 1,049 | 1,069 | 1,029 | 1,029 | 1,800 |
2011/07/22 | 1,047 | 1,060 | 1,017 | 1,060 | 10,400 |
2011/07/21 | 1,023 | 1,045 | 1,011 | 1,036 | 8,000 |
2011/07/20 | 1,062 | 1,062 | 1,002 | 1,035 | 25,600 |
2011/07/19 | 974 | 977 | 965 | 977 | 4,300 |
2011/07/15 | 962 | 975 | 962 | 975 | 1,500 |
2011/07/14 | 966 | 966 | 951 | 962 | 2,900 |
2011/07/13 | 977 | 977 | 962 | 965 | 4,000 |
2011/07/12 | 980 | 980 | 963 | 978 | 2,500 |
2011/07/11 | 969 | 975 | 950 | 970 | 19,800 |
2011/07/08 | 966 | 985 | 965 | 984 | 15,500 |
2011/07/07 | 964 | 968 | 962 | 965 | 4,700 |
2011/07/06 | 961 | 963 | 957 | 963 | 5,100 |
2011/07/05 | 960 | 964 | 956 | 961 | 1,300 |
2011/07/04 | 960 | 963 | 955 | 963 | 5,100 |
2011/07/01 | 965 | 965 | 954 | 954 | 1,400 |
2011/06/30 | 964 | 964 | 940 | 955 | 9,700 |
2011/06/29 | 911 | 934 | 911 | 934 | 2,500 |
2011/06/28 | 909 | 916 | 903 | 916 | 2,400 |
2011/06/27 | 918 | 918 | 901 | 909 | 3,600 |
2011/06/24 | 920 | 920 | 905 | 918 | 1,800 |
2011/06/23 | 900 | 921 | 891 | 905 | 1,200 |
2011/06/22 | 900 | 910 | 900 | 910 | 8,300 |
2011/06/21 | 889 | 889 | 881 | 888 | 7,400 |
2011/06/20 | 873 | 886 | 873 | 881 | 3,200 |
2011/06/17 | 877 | 880 | 872 | 872 | 1,900 |
2011/06/16 | 889 | 889 | 876 | 876 | 2,500 |
2011/06/15 | 881 | 889 | 881 | 889 | 900 |
2011/06/14 | 894 | 894 | 881 | 891 | 1,900 |
2011/06/13 | 878 | 887 | 876 | 879 | 3,600 |
2011/06/10 | 893 | 893 | 878 | 878 | 8,900 |
2011/06/09 | 880 | 880 | 871 | 878 | 4,400 |
2011/06/08 | 880 | 889 | 878 | 880 | 5,300 |
2011/06/07 | 917 | 921 | 877 | 880 | 19,800 |
2011/06/06 | 930 | 931 | 925 | 930 | 5,700 |
2011/06/03 | 933 | 935 | 931 | 935 | 2,600 |
2011/06/02 | 945 | 945 | 923 | 937 | 3,400 |
2011/06/01 | 937 | 948 | 935 | 945 | 1,300 |
2011/05/31 | 943 | 947 | 934 | 947 | 6,400 |
2011/05/30 | 931 | 945 | 931 | 945 | 3,100 |
2011/05/27 | 930 | 932 | 929 | 931 | 5,000 |
2011/05/26 | 932 | 940 | 930 | 940 | 1,300 |
2011/05/25 | 932 | 932 | 928 | 932 | 2,000 |
2011/05/24 | 949 | 949 | 930 | 933 | 6,100 |
2011/05/23 | 937 | 937 | 931 | 936 | 2,900 |
2011/05/20 | 928 | 942 | 928 | 937 | 3,600 |
2011/05/19 | 925 | 935 | 920 | 920 | 15,200 |
2011/05/18 | 930 | 937 | 930 | 937 | 1,500 |
2011/05/17 | 928 | 930 | 925 | 930 | 2,800 |
2011/05/16 | 925 | 931 | 925 | 930 | 4,800 |
2011/05/13 | 944 | 960 | 928 | 936 | 9,500 |
2011/05/12 | 940 | 946 | 936 | 941 | 2,000 |
2011/05/11 | 936 | 950 | 934 | 950 | 4,700 |
2011/05/10 | 930 | 935 | 930 | 934 | 1,600 |
2011/05/09 | 930 | 935 | 928 | 929 | 1,200 |
2011/05/06 | 938 | 938 | 920 | 924 | 3,900 |
2011/05/02 | 959 | 959 | 929 | 935 | 14,900 |
2011/04/28 | 943 | 952 | 943 | 944 | 3,200 |
2011/04/27 | 960 | 967 | 943 | 943 | 4,900 |
2011/04/26 | 962 | 962 | 944 | 957 | 4,100 |
2011/04/25 | 966 | 981 | 962 | 962 | 1,200 |
2011/04/22 | 972 | 972 | 966 | 966 | 3,600 |
2011/04/21 | 955 | 976 | 949 | 971 | 3,900 |
2011/04/20 | 960 | 960 | 948 | 954 | 1,000 |
2011/04/19 | 950 | 950 | 943 | 947 | 2,000 |
2011/04/18 | 955 | 955 | 950 | 950 | 1,500 |
2011/04/15 | 940 | 950 | 940 | 948 | 1,400 |
2011/04/14 | 956 | 956 | 946 | 946 | 1,600 |
2011/04/13 | 952 | 952 | 941 | 941 | 3,000 |
2011/04/12 | 935 | 949 | 932 | 939 | 5,300 |
2011/04/11 | 951 | 961 | 906 | 931 | 15,800 |
2011/04/08 | 954 | 970 | 954 | 959 | 9,500 |
2011/04/07 | 951 | 970 | 951 | 955 | 5,900 |
2011/04/06 | 950 | 951 | 935 | 944 | 8,700 |
2011/04/05 | 974 | 974 | 932 | 935 | 4,800 |
2011/04/04 | 997 | 997 | 974 | 975 | 2,300 |
2011/04/01 | 999 | 999 | 985 | 985 | 3,000 |
2011/03/31 | 988 | 999 | 988 | 999 | 11,400 |
2011/03/30 | 999 | 1,000 | 990 | 1,000 | 11,700 |
2011/03/29 | 1,020 | 1,020 | 1,013 | 1,018 | 4,100 |
2011/03/28 | 997 | 1,033 | 994 | 1,020 | 8,500 |
2011/03/25 | 968 | 1,000 | 968 | 984 | 5,500 |
2011/03/24 | 996 | 996 | 971 | 971 | 3,700 |
2011/03/23 | 999 | 1,000 | 960 | 996 | 5,300 |
2011/03/22 | 948 | 960 | 937 | 940 | 4,400 |
2011/03/18 | 896 | 920 | 896 | 902 | 10,100 |
2011/03/17 | 840 | 885 | 839 | 881 | 27,100 |
2011/03/16 | 859 | 890 | 811 | 890 | 14,000 |
2011/03/15 | 900 | 900 | 780 | 885 | 8,300 |
2011/03/14 | 850 | 956 | 850 | 930 | 5,000 |
2011/03/11 | 977 | 1,005 | 977 | 1,000 | 19,000 |
2011/03/10 | 1,010 | 1,030 | 1,003 | 1,007 | 6,500 |
2011/03/09 | 1,035 | 1,035 | 1,010 | 1,010 | 4,400 |
2011/03/08 | 1,035 | 1,037 | 1,010 | 1,012 | 5,700 |
2011/03/07 | 1,020 | 1,045 | 1,005 | 1,035 | 7,900 |
2011/03/04 | 1,050 | 1,050 | 1,022 | 1,022 | 4,600 |
2011/03/03 | 1,030 | 1,035 | 1,010 | 1,022 | 4,500 |
2011/03/02 | 1,012 | 1,040 | 1,005 | 1,005 | 6,500 |
2011/03/01 | 1,015 | 1,045 | 1,015 | 1,033 | 7,600 |
2011/02/28 | 1,045 | 1,045 | 1,002 | 1,045 | 10,100 |
2011/02/25 | 998 | 1,030 | 985 | 997 | 11,500 |
2011/02/24 | 1,003 | 1,033 | 998 | 998 | 5,100 |
2011/02/23 | 1,044 | 1,044 | 1,015 | 1,015 | 5,400 |
2011/02/22 | 1,042 | 1,059 | 1,042 | 1,055 | 5,600 |
2011/02/21 | 1,060 | 1,060 | 1,040 | 1,042 | 14,900 |
2011/02/18 | 1,065 | 1,100 | 1,059 | 1,074 | 9,900 |
2011/02/17 | 1,035 | 1,067 | 1,030 | 1,061 | 6,600 |
2011/02/16 | 1,050 | 1,050 | 1,024 | 1,034 | 5,100 |
2011/02/15 | 1,008 | 1,067 | 1,008 | 1,050 | 8,400 |
2011/02/14 | 1,010 | 1,020 | 1,002 | 1,008 | 5,400 |
2011/02/10 | 1,068 | 1,068 | 1,008 | 1,019 | 9,300 |
2011/02/09 | 1,070 | 1,070 | 1,043 | 1,060 | 2,300 |
2011/02/08 | 1,070 | 1,070 | 1,041 | 1,062 | 6,400 |
2011/02/07 | 990 | 1,056 | 990 | 1,034 | 24,900 |
2011/02/04 | 962 | 978 | 962 | 977 | 2,400 |
2011/02/03 | 969 | 972 | 954 | 972 | 3,100 |
2011/02/02 | 955 | 965 | 954 | 954 | 6,700 |
2011/02/01 | 959 | 960 | 953 | 955 | 2,800 |
2011/01/31 | 995 | 995 | 947 | 959 | 8,500 |
2011/01/28 | 960 | 970 | 955 | 963 | 5,400 |
2011/01/27 | 943 | 966 | 943 | 965 | 4,600 |
2011/01/26 | 965 | 965 | 942 | 942 | 2,600 |
2011/01/25 | 940 | 960 | 940 | 959 | 2,800 |
2011/01/24 | 968 | 968 | 928 | 939 | 6,500 |
2011/01/21 | 954 | 954 | 926 | 954 | 11,600 |
2011/01/20 | 930 | 960 | 926 | 954 | 4,200 |
2011/01/19 | 943 | 954 | 914 | 930 | 5,500 |
2011/01/18 | 935 | 961 | 935 | 943 | 2,700 |
2011/01/17 | 935 | 947 | 932 | 935 | 2,300 |
2011/01/14 | 944 | 949 | 935 | 935 | 5,100 |
2011/01/13 | 965 | 965 | 954 | 959 | 3,000 |
2011/01/12 | 963 | 963 | 945 | 960 | 5,500 |
2011/01/11 | 959 | 962 | 930 | 948 | 6,900 |
2011/01/07 | 925 | 965 | 925 | 959 | 10,900 |
2011/01/06 | 925 | 925 | 918 | 925 | 3,600 |
2011/01/05 | 920 | 927 | 914 | 925 | 1,900 |
2011/01/04 | 930 | 933 | 902 | 914 | 11,300 |