ガリレイ(6420)の株価時系列情報
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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,559 | 1,593 | 1,535 | 1,588 | 69,500 |
| 2013/12/27 | 1,520 | 1,571 | 1,518 | 1,563 | 77,900 |
| 2013/12/26 | 1,441 | 1,541 | 1,440 | 1,517 | 77,400 |
| 2013/12/25 | 1,450 | 1,460 | 1,390 | 1,419 | 147,900 |
| 2013/12/24 | 1,500 | 1,512 | 1,457 | 1,464 | 67,400 |
| 2013/12/20 | 1,464 | 1,492 | 1,462 | 1,472 | 45,900 |
| 2013/12/19 | 1,491 | 1,508 | 1,477 | 1,500 | 67,100 |
| 2013/12/18 | 1,509 | 1,518 | 1,486 | 1,510 | 39,400 |
| 2013/12/17 | 1,485 | 1,512 | 1,468 | 1,512 | 57,500 |
| 2013/12/16 | 1,504 | 1,506 | 1,461 | 1,461 | 68,100 |
| 2013/12/13 | 1,509 | 1,534 | 1,472 | 1,521 | 95,700 |
| 2013/12/12 | 1,484 | 1,516 | 1,453 | 1,489 | 85,700 |
| 2013/12/11 | 1,477 | 1,490 | 1,463 | 1,477 | 52,100 |
| 2013/12/10 | 1,510 | 1,510 | 1,486 | 1,492 | 46,000 |
| 2013/12/09 | 1,525 | 1,534 | 1,488 | 1,498 | 78,300 |
| 2013/12/06 | 1,465 | 1,530 | 1,465 | 1,526 | 100,000 |
| 2013/12/05 | 1,494 | 1,525 | 1,459 | 1,463 | 131,500 |
| 2013/12/04 | 1,550 | 1,567 | 1,494 | 1,506 | 174,200 |
| 2013/12/03 | 1,561 | 1,577 | 1,541 | 1,552 | 146,800 |
| 2013/12/02 | 1,597 | 1,609 | 1,559 | 1,587 | 134,200 |
| 2013/11/29 | 1,567 | 1,632 | 1,545 | 1,597 | 162,100 |
| 2013/11/28 | 1,618 | 1,619 | 1,590 | 1,607 | 78,000 |
| 2013/11/27 | 1,636 | 1,649 | 1,613 | 1,618 | 39,300 |
| 2013/11/26 | 1,662 | 1,674 | 1,642 | 1,648 | 56,400 |
| 2013/11/25 | 1,666 | 1,700 | 1,640 | 1,684 | 149,900 |
| 2013/11/22 | 1,686 | 1,687 | 1,619 | 1,637 | 67,500 |
| 2013/11/21 | 1,610 | 1,675 | 1,593 | 1,662 | 168,300 |
| 2013/11/20 | 1,570 | 1,640 | 1,569 | 1,608 | 179,000 |
| 2013/11/19 | 1,560 | 1,570 | 1,551 | 1,559 | 58,300 |
| 2013/11/18 | 1,580 | 1,589 | 1,559 | 1,566 | 55,600 |
| 2013/11/15 | 1,531 | 1,591 | 1,530 | 1,576 | 137,500 |
| 2013/11/14 | 1,518 | 1,531 | 1,503 | 1,530 | 29,900 |
| 2013/11/13 | 1,510 | 1,519 | 1,485 | 1,511 | 52,300 |
| 2013/11/12 | 1,530 | 1,540 | 1,505 | 1,521 | 47,400 |
| 2013/11/11 | 1,540 | 1,545 | 1,515 | 1,530 | 50,800 |
| 2013/11/08 | 1,505 | 1,545 | 1,492 | 1,540 | 53,800 |
| 2013/11/07 | 1,510 | 1,540 | 1,483 | 1,537 | 66,600 |
| 2013/11/06 | 1,450 | 1,508 | 1,402 | 1,496 | 83,400 |
| 2013/11/05 | 1,422 | 1,495 | 1,422 | 1,464 | 96,600 |
| 2013/11/01 | 1,400 | 1,540 | 1,381 | 1,498 | 508,000 |
| 2013/10/31 | 1,332 | 1,344 | 1,305 | 1,316 | 66,200 |
| 2013/10/30 | 1,335 | 1,359 | 1,330 | 1,352 | 88,400 |
| 2013/10/29 | 1,351 | 1,351 | 1,316 | 1,330 | 93,900 |
| 2013/10/28 | 1,377 | 1,385 | 1,355 | 1,366 | 48,000 |
| 2013/10/25 | 1,400 | 1,400 | 1,373 | 1,376 | 28,800 |
| 2013/10/24 | 1,389 | 1,402 | 1,380 | 1,394 | 56,100 |
| 2013/10/23 | 1,411 | 1,433 | 1,389 | 1,396 | 34,200 |
| 2013/10/22 | 1,439 | 1,448 | 1,408 | 1,423 | 30,200 |
| 2013/10/21 | 1,405 | 1,438 | 1,405 | 1,425 | 50,300 |
| 2013/10/18 | 1,441 | 1,445 | 1,406 | 1,412 | 26,700 |
| 2013/10/17 | 1,451 | 1,456 | 1,415 | 1,437 | 38,100 |
| 2013/10/16 | 1,450 | 1,450 | 1,407 | 1,427 | 21,200 |
| 2013/10/15 | 1,438 | 1,462 | 1,424 | 1,442 | 30,000 |
| 2013/10/11 | 1,429 | 1,448 | 1,413 | 1,438 | 31,700 |
| 2013/10/10 | 1,438 | 1,438 | 1,380 | 1,401 | 103,700 |
| 2013/10/09 | 1,345 | 1,469 | 1,345 | 1,455 | 132,500 |
| 2013/10/08 | 1,318 | 1,370 | 1,318 | 1,338 | 69,500 |
| 2013/10/07 | 1,370 | 1,394 | 1,343 | 1,348 | 59,600 |
| 2013/10/04 | 1,398 | 1,413 | 1,350 | 1,366 | 103,500 |
| 2013/10/03 | 1,474 | 1,496 | 1,407 | 1,410 | 55,400 |
| 2013/10/02 | 1,511 | 1,522 | 1,441 | 1,452 | 100,400 |
| 2013/10/01 | 1,535 | 1,557 | 1,511 | 1,534 | 50,300 |
| 2013/09/30 | 1,557 | 1,561 | 1,500 | 1,535 | 41,600 |
| 2013/09/27 | 1,548 | 1,590 | 1,547 | 1,563 | 50,000 |
| 2013/09/26 | 1,503 | 1,550 | 1,500 | 1,548 | 60,800 |
| 2013/09/25 | 1,587 | 1,587 | 1,481 | 1,497 | 62,500 |
| 2013/09/24 | 1,588 | 1,596 | 1,550 | 1,587 | 36,600 |
| 2013/09/20 | 1,601 | 1,625 | 1,593 | 1,621 | 31,400 |
| 2013/09/19 | 1,616 | 1,649 | 1,601 | 1,623 | 28,500 |
| 2013/09/18 | 1,590 | 1,652 | 1,555 | 1,616 | 109,000 |
| 2013/09/17 | 1,560 | 1,598 | 1,546 | 1,552 | 31,800 |
| 2013/09/13 | 1,599 | 1,639 | 1,555 | 1,567 | 86,200 |
| 2013/09/12 | 1,675 | 1,675 | 1,619 | 1,624 | 17,000 |
| 2013/09/11 | 1,629 | 1,666 | 1,629 | 1,659 | 16,100 |
| 2013/09/10 | 1,651 | 1,668 | 1,620 | 1,628 | 26,100 |
| 2013/09/09 | 1,677 | 1,677 | 1,630 | 1,650 | 19,500 |
| 2013/09/06 | 1,650 | 1,672 | 1,590 | 1,600 | 32,900 |
| 2013/09/05 | 1,633 | 1,651 | 1,622 | 1,629 | 26,100 |
| 2013/09/04 | 1,624 | 1,664 | 1,612 | 1,643 | 49,100 |
| 2013/09/03 | 1,667 | 1,667 | 1,626 | 1,640 | 39,300 |
| 2013/09/02 | 1,660 | 1,680 | 1,645 | 1,666 | 63,600 |
| 2013/08/30 | 1,651 | 1,703 | 1,650 | 1,684 | 66,800 |
| 2013/08/29 | 1,601 | 1,653 | 1,588 | 1,623 | 65,300 |
| 2013/08/28 | 1,627 | 1,636 | 1,595 | 1,599 | 70,000 |
| 2013/08/27 | 1,650 | 1,695 | 1,647 | 1,677 | 30,700 |
| 2013/08/26 | 1,700 | 1,700 | 1,652 | 1,664 | 75,600 |
| 2013/08/23 | 1,670 | 1,734 | 1,667 | 1,719 | 114,300 |
| 2013/08/22 | 1,614 | 1,667 | 1,600 | 1,666 | 75,500 |
| 2013/08/21 | 1,600 | 1,610 | 1,577 | 1,601 | 53,800 |
| 2013/08/20 | 1,591 | 1,650 | 1,587 | 1,610 | 142,700 |
| 2013/08/19 | 1,570 | 1,605 | 1,570 | 1,591 | 42,700 |
| 2013/08/16 | 1,605 | 1,605 | 1,554 | 1,575 | 57,100 |
| 2013/08/15 | 1,531 | 1,649 | 1,530 | 1,630 | 163,300 |
| 2013/08/14 | 1,534 | 1,560 | 1,527 | 1,540 | 41,100 |
| 2013/08/13 | 1,495 | 1,539 | 1,473 | 1,534 | 44,700 |
| 2013/08/12 | 1,503 | 1,503 | 1,458 | 1,458 | 24,500 |
| 2013/08/09 | 1,500 | 1,538 | 1,486 | 1,520 | 54,600 |
| 2013/08/08 | 1,500 | 1,519 | 1,450 | 1,458 | 75,700 |
| 2013/08/07 | 1,500 | 1,524 | 1,500 | 1,512 | 45,400 |
| 2013/08/06 | 1,577 | 1,577 | 1,491 | 1,511 | 133,000 |
| 2013/08/05 | 1,560 | 1,598 | 1,546 | 1,577 | 30,500 |
| 2013/08/02 | 1,553 | 1,557 | 1,530 | 1,547 | 38,900 |
| 2013/08/01 | 1,455 | 1,542 | 1,451 | 1,542 | 48,700 |
| 2013/07/31 | 1,503 | 1,514 | 1,461 | 1,462 | 47,800 |
| 2013/07/30 | 1,411 | 1,512 | 1,411 | 1,497 | 43,900 |
| 2013/07/29 | 1,449 | 1,480 | 1,410 | 1,431 | 55,600 |
| 2013/07/26 | 1,490 | 1,490 | 1,463 | 1,482 | 20,000 |
| 2013/07/25 | 1,458 | 1,527 | 1,458 | 1,492 | 73,600 |
| 2013/07/24 | 1,486 | 1,496 | 1,416 | 1,458 | 47,100 |
| 2013/07/23 | 1,503 | 1,503 | 1,480 | 1,493 | 55,100 |
| 2013/07/22 | 1,516 | 1,526 | 1,486 | 1,503 | 29,000 |
| 2013/07/19 | 1,573 | 1,584 | 1,511 | 1,533 | 38,200 |
| 2013/07/18 | 1,621 | 1,626 | 1,565 | 1,576 | 37,000 |
| 2013/07/17 | 1,651 | 1,651 | 1,527 | 1,625 | 97,800 |
| 2013/07/16 | 1,650 | 1,679 | 1,616 | 1,668 | 140,500 |
| 2013/07/12 | 1,640 | 1,667 | 1,582 | 1,603 | 96,400 |
| 2013/07/11 | 1,548 | 1,554 | 1,490 | 1,549 | 90,600 |
| 2013/07/10 | 1,462 | 1,544 | 1,450 | 1,536 | 104,300 |
| 2013/07/09 | 1,465 | 1,490 | 1,440 | 1,466 | 57,200 |
| 2013/07/08 | 1,449 | 1,474 | 1,434 | 1,438 | 69,000 |
| 2013/07/05 | 1,410 | 1,428 | 1,390 | 1,425 | 44,900 |
| 2013/07/04 | 1,370 | 1,410 | 1,343 | 1,410 | 60,300 |
| 2013/07/03 | 1,340 | 1,364 | 1,322 | 1,349 | 61,600 |
| 2013/07/02 | 1,329 | 1,348 | 1,307 | 1,340 | 75,400 |
| 2013/07/01 | 1,265 | 1,300 | 1,228 | 1,299 | 56,400 |
| 2013/06/28 | 1,130 | 1,257 | 1,130 | 1,200 | 49,700 |
| 2013/06/27 | 1,118 | 1,152 | 1,080 | 1,107 | 43,800 |
| 2013/06/26 | 1,217 | 1,217 | 1,100 | 1,111 | 40,200 |
| 2013/06/26 | 1 -> 2.00 分割 | ||||
| 2013/06/25 | 2,406 | 2,460 | 2,380 | 2,459 | 10,000 |
| 2013/06/24 | 2,482 | 2,500 | 2,424 | 2,456 | 18,200 |
| 2013/06/21 | 2,425 | 2,489 | 2,351 | 2,392 | 41,100 |
| 2013/06/20 | 2,500 | 2,500 | 2,420 | 2,464 | 15,700 |
| 2013/06/19 | 2,523 | 2,555 | 2,446 | 2,474 | 12,600 |
| 2013/06/18 | 2,500 | 2,500 | 2,426 | 2,478 | 26,600 |
| 2013/06/17 | 2,370 | 2,523 | 2,370 | 2,489 | 30,000 |
| 2013/06/14 | 2,440 | 2,500 | 2,350 | 2,358 | 69,600 |
| 2013/06/13 | 2,500 | 2,500 | 2,370 | 2,402 | 24,300 |
| 2013/06/12 | 2,560 | 2,560 | 2,462 | 2,535 | 35,600 |
| 2013/06/11 | 2,560 | 2,600 | 2,533 | 2,564 | 54,400 |
| 2013/06/10 | 2,480 | 2,520 | 2,416 | 2,492 | 33,900 |
| 2013/06/07 | 2,447 | 2,464 | 2,219 | 2,280 | 64,700 |
| 2013/06/06 | 2,535 | 2,560 | 2,475 | 2,475 | 41,700 |
| 2013/06/05 | 2,530 | 2,680 | 2,530 | 2,550 | 25,800 |
| 2013/06/04 | 2,600 | 2,612 | 2,498 | 2,546 | 31,700 |
| 2013/06/03 | 2,649 | 2,697 | 2,599 | 2,621 | 29,800 |
| 2013/05/31 | 2,582 | 2,652 | 2,582 | 2,649 | 43,100 |
| 2013/05/30 | 2,580 | 2,634 | 2,537 | 2,579 | 27,200 |
| 2013/05/29 | 2,740 | 2,774 | 2,612 | 2,616 | 53,700 |
| 2013/05/28 | 2,527 | 2,667 | 2,527 | 2,644 | 50,100 |
| 2013/05/27 | 2,571 | 2,630 | 2,445 | 2,577 | 36,400 |
| 2013/05/24 | 2,636 | 2,740 | 2,560 | 2,672 | 50,500 |
| 2013/05/23 | 2,828 | 2,900 | 2,519 | 2,536 | 106,000 |
| 2013/05/22 | 2,935 | 2,935 | 2,809 | 2,854 | 21,500 |
| 2013/05/21 | 2,850 | 2,918 | 2,806 | 2,903 | 61,100 |
| 2013/05/20 | 2,861 | 2,930 | 2,833 | 2,850 | 79,700 |
| 2013/05/17 | 2,735 | 2,891 | 2,732 | 2,858 | 51,800 |
| 2013/05/16 | 2,920 | 2,953 | 2,703 | 2,775 | 75,500 |
| 2013/05/15 | 3,100 | 3,140 | 2,901 | 2,952 | 70,600 |
| 2013/05/14 | 2,820 | 3,145 | 2,820 | 3,085 | 135,100 |
| 2013/05/13 | 3,190 | 3,255 | 3,040 | 3,250 | 107,300 |
| 2013/05/10 | 3,065 | 3,135 | 2,861 | 2,898 | 90,400 |
| 2013/05/09 | 3,180 | 3,445 | 2,995 | 3,045 | 162,900 |
| 2013/05/08 | 3,005 | 3,100 | 2,951 | 3,025 | 56,100 |
| 2013/05/07 | 2,850 | 3,115 | 2,830 | 3,015 | 126,400 |
| 2013/05/02 | 2,628 | 2,795 | 2,606 | 2,792 | 93,400 |
| 2013/05/01 | 2,666 | 2,666 | 2,578 | 2,610 | 65,700 |
| 2013/04/30 | 2,539 | 2,666 | 2,539 | 2,642 | 30,200 |
| 2013/04/26 | 2,631 | 2,648 | 2,535 | 2,572 | 28,300 |
| 2013/04/25 | 2,655 | 2,679 | 2,625 | 2,630 | 31,000 |
| 2013/04/24 | 2,700 | 2,720 | 2,670 | 2,682 | 33,700 |
| 2013/04/23 | 2,638 | 2,695 | 2,636 | 2,676 | 51,400 |
| 2013/04/22 | 2,546 | 2,635 | 2,546 | 2,621 | 37,000 |
| 2013/04/19 | 2,555 | 2,555 | 2,518 | 2,535 | 18,000 |
| 2013/04/18 | 2,539 | 2,552 | 2,525 | 2,528 | 14,000 |
| 2013/04/17 | 2,515 | 2,560 | 2,515 | 2,543 | 25,800 |
| 2013/04/16 | 2,500 | 2,526 | 2,486 | 2,515 | 22,900 |
| 2013/04/15 | 2,501 | 2,550 | 2,492 | 2,541 | 19,400 |
| 2013/04/12 | 2,533 | 2,598 | 2,507 | 2,522 | 26,300 |
| 2013/04/11 | 2,580 | 2,598 | 2,530 | 2,565 | 9,600 |
| 2013/04/10 | 2,580 | 2,580 | 2,522 | 2,547 | 17,900 |
| 2013/04/09 | 2,690 | 2,695 | 2,500 | 2,595 | 56,400 |
| 2013/04/08 | 2,599 | 2,682 | 2,599 | 2,664 | 69,400 |
| 2013/04/05 | 2,499 | 2,590 | 2,442 | 2,547 | 77,400 |
| 2013/04/04 | 2,436 | 2,455 | 2,408 | 2,454 | 42,300 |
| 2013/04/03 | 2,410 | 2,464 | 2,380 | 2,437 | 39,400 |
| 2013/04/02 | 2,316 | 2,429 | 2,232 | 2,390 | 51,900 |
| 2013/04/01 | 2,430 | 2,466 | 2,408 | 2,416 | 31,000 |
| 2013/03/29 | 2,458 | 2,465 | 2,431 | 2,453 | 19,200 |
| 2013/03/28 | 2,465 | 2,500 | 2,445 | 2,458 | 32,700 |
| 2013/03/27 | 2,436 | 2,534 | 2,435 | 2,515 | 53,000 |
| 2013/03/26 | 2,451 | 2,499 | 2,441 | 2,441 | 25,800 |
| 2013/03/25 | 2,533 | 2,540 | 2,459 | 2,490 | 51,200 |
| 2013/03/22 | 2,550 | 2,550 | 2,504 | 2,510 | 28,800 |
| 2013/03/21 | 2,450 | 2,544 | 2,442 | 2,540 | 55,800 |
| 2013/03/19 | 2,500 | 2,500 | 2,429 | 2,431 | 31,000 |
| 2013/03/18 | 2,501 | 2,503 | 2,455 | 2,487 | 18,300 |
| 2013/03/15 | 2,545 | 2,560 | 2,490 | 2,504 | 46,000 |
| 2013/03/14 | 2,485 | 2,568 | 2,479 | 2,550 | 52,400 |
| 2013/03/13 | 2,440 | 2,480 | 2,436 | 2,470 | 34,700 |
| 2013/03/12 | 2,485 | 2,485 | 2,394 | 2,430 | 31,100 |
| 2013/03/11 | 2,562 | 2,565 | 2,500 | 2,500 | 26,700 |
| 2013/03/08 | 2,550 | 2,566 | 2,500 | 2,530 | 38,500 |
| 2013/03/07 | 2,542 | 2,594 | 2,542 | 2,568 | 19,900 |
| 2013/03/06 | 2,498 | 2,553 | 2,498 | 2,541 | 18,300 |
| 2013/03/05 | 2,556 | 2,556 | 2,483 | 2,499 | 23,400 |
| 2013/03/04 | 2,595 | 2,595 | 2,550 | 2,555 | 13,800 |
| 2013/03/01 | 2,510 | 2,576 | 2,501 | 2,551 | 23,800 |
| 2013/02/28 | 2,600 | 2,634 | 2,546 | 2,575 | 32,700 |
| 2013/02/27 | 2,712 | 2,739 | 2,472 | 2,498 | 65,200 |
| 2013/02/26 | 2,534 | 2,747 | 2,500 | 2,740 | 68,800 |
| 2013/02/25 | 2,430 | 2,534 | 2,400 | 2,528 | 37,100 |
| 2013/02/22 | 2,335 | 2,450 | 2,250 | 2,434 | 45,100 |
| 2013/02/21 | 2,289 | 2,335 | 2,279 | 2,335 | 51,300 |
| 2013/02/20 | 2,138 | 2,298 | 2,138 | 2,292 | 32,300 |
| 2013/02/19 | 2,102 | 2,134 | 2,073 | 2,118 | 30,300 |
| 2013/02/18 | 2,070 | 2,129 | 2,070 | 2,082 | 21,000 |
| 2013/02/15 | 2,140 | 2,140 | 2,013 | 2,068 | 15,200 |
| 2013/02/14 | 2,149 | 2,196 | 2,100 | 2,145 | 18,500 |
| 2013/02/13 | 2,220 | 2,220 | 2,150 | 2,178 | 21,600 |
| 2013/02/12 | 2,250 | 2,272 | 2,237 | 2,269 | 22,300 |
| 2013/02/08 | 2,247 | 2,268 | 2,190 | 2,228 | 38,600 |
| 2013/02/07 | 2,011 | 2,362 | 2,011 | 2,300 | 78,700 |
| 2013/02/06 | 1,960 | 2,040 | 1,950 | 2,010 | 59,800 |
| 2013/02/05 | 1,900 | 1,930 | 1,900 | 1,912 | 18,300 |
| 2013/02/04 | 1,900 | 1,910 | 1,857 | 1,897 | 15,900 |
| 2013/02/01 | 1,922 | 1,930 | 1,856 | 1,856 | 13,900 |
| 2013/01/31 | 1,918 | 1,918 | 1,810 | 1,896 | 11,000 |
| 2013/01/30 | 1,900 | 1,916 | 1,882 | 1,912 | 7,800 |
| 2013/01/29 | 1,930 | 1,930 | 1,879 | 1,882 | 8,700 |
| 2013/01/28 | 1,910 | 1,930 | 1,900 | 1,913 | 6,000 |
| 2013/01/25 | 1,850 | 1,920 | 1,836 | 1,892 | 13,000 |
| 2013/01/24 | 1,855 | 1,855 | 1,781 | 1,836 | 11,200 |
| 2013/01/23 | 1,876 | 1,896 | 1,850 | 1,855 | 10,800 |
| 2013/01/22 | 1,930 | 1,930 | 1,870 | 1,876 | 15,300 |
| 2013/01/21 | 1,895 | 1,924 | 1,895 | 1,902 | 7,100 |
| 2013/01/18 | 1,889 | 1,910 | 1,871 | 1,892 | 17,400 |
| 2013/01/17 | 1,962 | 1,962 | 1,846 | 1,871 | 18,600 |
| 2013/01/16 | 1,966 | 1,974 | 1,955 | 1,962 | 12,700 |
| 2013/01/15 | 1,945 | 1,976 | 1,940 | 1,962 | 14,900 |
| 2013/01/11 | 1,861 | 1,928 | 1,861 | 1,916 | 18,700 |
| 2013/01/10 | 1,850 | 1,859 | 1,839 | 1,858 | 14,300 |
| 2013/01/09 | 1,817 | 1,850 | 1,800 | 1,844 | 11,600 |
| 2013/01/08 | 1,840 | 1,840 | 1,810 | 1,817 | 7,200 |
| 2013/01/07 | 1,820 | 1,850 | 1,814 | 1,831 | 14,100 |
| 2013/01/04 | 1,813 | 1,860 | 1,813 | 1,814 | 26,200 |