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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,010 | 5,020 | 4,970 | 4,975 | 20,600 |
| 2017/12/28 | 5,130 | 5,130 | 5,000 | 5,020 | 28,000 |
| 2017/12/27 | 5,070 | 5,140 | 5,030 | 5,140 | 37,400 |
| 2017/12/26 | 5,140 | 5,140 | 5,060 | 5,070 | 19,400 |
| 2017/12/25 | 5,100 | 5,140 | 5,070 | 5,140 | 11,000 |
| 2017/12/22 | 5,070 | 5,110 | 5,050 | 5,080 | 33,400 |
| 2017/12/21 | 5,040 | 5,140 | 4,980 | 5,090 | 38,900 |
| 2017/12/20 | 4,970 | 5,100 | 4,955 | 5,080 | 23,300 |
| 2017/12/19 | 5,010 | 5,050 | 4,775 | 4,960 | 70,600 |
| 2017/12/18 | 5,070 | 5,100 | 5,030 | 5,070 | 26,500 |
| 2017/12/15 | 5,090 | 5,110 | 5,010 | 5,070 | 20,200 |
| 2017/12/14 | 5,010 | 5,090 | 4,995 | 5,090 | 33,600 |
| 2017/12/13 | 5,080 | 5,090 | 4,995 | 5,000 | 31,400 |
| 2017/12/12 | 5,200 | 5,220 | 5,060 | 5,080 | 43,900 |
| 2017/12/11 | 5,160 | 5,230 | 5,130 | 5,220 | 38,000 |
| 2017/12/08 | 5,030 | 5,220 | 5,030 | 5,220 | 49,200 |
| 2017/12/07 | 5,180 | 5,260 | 5,150 | 5,230 | 60,400 |
| 2017/12/06 | 5,140 | 5,170 | 5,080 | 5,100 | 26,100 |
| 2017/12/05 | 5,230 | 5,260 | 5,180 | 5,190 | 29,200 |
| 2017/12/04 | 5,330 | 5,340 | 5,260 | 5,320 | 32,500 |
| 2017/12/01 | 5,250 | 5,340 | 5,220 | 5,300 | 47,200 |
| 2017/11/30 | 5,260 | 5,280 | 5,160 | 5,250 | 55,000 |
| 2017/11/29 | 5,200 | 5,300 | 5,200 | 5,280 | 45,800 |
| 2017/11/28 | 5,230 | 5,240 | 5,140 | 5,230 | 34,100 |
| 2017/11/27 | 5,350 | 5,350 | 5,190 | 5,230 | 40,000 |
| 2017/11/24 | 5,200 | 5,300 | 5,200 | 5,270 | 41,500 |
| 2017/11/22 | 5,060 | 5,190 | 5,060 | 5,180 | 38,600 |
| 2017/11/21 | 5,070 | 5,190 | 5,040 | 5,100 | 55,300 |
| 2017/11/20 | 4,995 | 5,090 | 4,985 | 5,060 | 52,500 |
| 2017/11/17 | 5,010 | 5,070 | 4,935 | 4,980 | 84,100 |
| 2017/11/16 | 4,915 | 5,010 | 4,835 | 4,950 | 82,800 |
| 2017/11/15 | 4,950 | 5,060 | 4,905 | 4,935 | 174,900 |
| 2017/11/14 | 4,750 | 4,960 | 4,640 | 4,905 | 156,700 |
| 2017/11/13 | 4,615 | 4,760 | 4,585 | 4,615 | 64,200 |
| 2017/11/10 | 4,390 | 4,490 | 4,390 | 4,485 | 17,900 |
| 2017/11/09 | 4,470 | 4,550 | 4,410 | 4,470 | 36,900 |
| 2017/11/08 | 4,425 | 4,445 | 4,405 | 4,445 | 13,200 |
| 2017/11/07 | 4,465 | 4,470 | 4,410 | 4,460 | 19,300 |
| 2017/11/06 | 4,450 | 4,490 | 4,405 | 4,465 | 29,700 |
| 2017/11/02 | 4,345 | 4,455 | 4,345 | 4,435 | 25,500 |
| 2017/11/01 | 4,360 | 4,380 | 4,305 | 4,365 | 35,100 |
| 2017/10/31 | 4,410 | 4,420 | 4,380 | 4,380 | 34,200 |
| 2017/10/30 | 4,455 | 4,460 | 4,415 | 4,450 | 33,900 |
| 2017/10/27 | 4,415 | 4,445 | 4,390 | 4,430 | 22,600 |
| 2017/10/26 | 4,350 | 4,440 | 4,340 | 4,390 | 41,100 |
| 2017/10/25 | 4,380 | 4,400 | 4,350 | 4,360 | 32,700 |
| 2017/10/24 | 4,310 | 4,360 | 4,295 | 4,345 | 32,200 |
| 2017/10/23 | 4,305 | 4,320 | 4,265 | 4,300 | 21,700 |
| 2017/10/20 | 4,225 | 4,320 | 4,200 | 4,265 | 31,800 |
| 2017/10/19 | 4,235 | 4,255 | 4,215 | 4,250 | 18,600 |
| 2017/10/18 | 4,265 | 4,285 | 4,215 | 4,245 | 24,700 |
| 2017/10/17 | 4,235 | 4,270 | 4,215 | 4,270 | 21,600 |
| 2017/10/16 | 4,245 | 4,285 | 4,225 | 4,235 | 31,400 |
| 2017/10/13 | 4,225 | 4,255 | 4,195 | 4,240 | 30,900 |
| 2017/10/12 | 4,190 | 4,225 | 4,165 | 4,225 | 22,900 |
| 2017/10/11 | 4,230 | 4,235 | 4,165 | 4,165 | 23,300 |
| 2017/10/10 | 4,125 | 4,215 | 4,120 | 4,195 | 27,300 |
| 2017/10/06 | 4,140 | 4,155 | 4,100 | 4,125 | 12,900 |
| 2017/10/05 | 4,140 | 4,140 | 4,100 | 4,125 | 31,200 |
| 2017/10/04 | 4,160 | 4,165 | 4,085 | 4,145 | 27,500 |
| 2017/10/03 | 4,145 | 4,225 | 4,100 | 4,200 | 56,100 |
| 2017/10/02 | 4,160 | 4,160 | 4,065 | 4,095 | 35,500 |
| 2017/09/29 | 4,140 | 4,165 | 4,105 | 4,155 | 46,700 |
| 2017/09/28 | 4,100 | 4,145 | 4,020 | 4,140 | 67,800 |
| 2017/09/27 | 4,165 | 4,205 | 4,130 | 4,155 | 18,800 |
| 2017/09/26 | 4,145 | 4,180 | 4,135 | 4,165 | 27,700 |
| 2017/09/25 | 4,150 | 4,200 | 4,145 | 4,155 | 25,800 |
| 2017/09/22 | 4,265 | 4,265 | 4,165 | 4,175 | 26,600 |
| 2017/09/21 | 4,220 | 4,255 | 4,185 | 4,230 | 41,700 |
| 2017/09/20 | 4,235 | 4,280 | 4,170 | 4,245 | 63,600 |
| 2017/09/19 | 4,240 | 4,245 | 4,190 | 4,220 | 36,500 |
| 2017/09/15 | 4,115 | 4,190 | 4,115 | 4,170 | 47,500 |
| 2017/09/14 | 4,170 | 4,170 | 4,085 | 4,100 | 34,100 |
| 2017/09/13 | 4,100 | 4,135 | 4,100 | 4,130 | 28,800 |
| 2017/09/12 | 3,995 | 4,080 | 3,990 | 4,055 | 38,400 |
| 2017/09/11 | 4,015 | 4,025 | 3,960 | 3,975 | 22,300 |
| 2017/09/08 | 3,950 | 3,990 | 3,940 | 3,945 | 45,000 |
| 2017/09/07 | 4,000 | 4,025 | 3,955 | 3,975 | 37,900 |
| 2017/09/06 | 3,980 | 4,030 | 3,925 | 3,965 | 48,700 |
| 2017/09/05 | 4,055 | 4,085 | 3,975 | 3,975 | 55,500 |
| 2017/09/04 | 4,100 | 4,125 | 4,030 | 4,060 | 36,200 |
| 2017/09/01 | 4,125 | 4,135 | 4,090 | 4,110 | 16,700 |
| 2017/08/31 | 4,095 | 4,120 | 4,080 | 4,100 | 19,000 |
| 2017/08/30 | 4,075 | 4,120 | 4,070 | 4,110 | 28,300 |
| 2017/08/29 | 4,060 | 4,125 | 4,045 | 4,110 | 27,100 |
| 2017/08/28 | 4,100 | 4,140 | 4,060 | 4,075 | 37,600 |
| 2017/08/25 | 4,090 | 4,145 | 4,055 | 4,110 | 34,200 |
| 2017/08/24 | 4,080 | 4,090 | 4,055 | 4,060 | 20,800 |
| 2017/08/23 | 4,100 | 4,110 | 4,040 | 4,065 | 32,600 |
| 2017/08/22 | 4,105 | 4,120 | 4,045 | 4,060 | 45,700 |
| 2017/08/21 | 4,140 | 4,160 | 4,085 | 4,105 | 37,500 |
| 2017/08/18 | 4,130 | 4,170 | 4,105 | 4,165 | 56,900 |
| 2017/08/17 | 4,300 | 4,310 | 4,110 | 4,145 | 105,000 |
| 2017/08/16 | 4,305 | 4,390 | 4,260 | 4,275 | 154,300 |
| 2017/08/15 | 4,190 | 4,275 | 4,050 | 4,095 | 146,400 |
| 2017/08/14 | 3,975 | 4,060 | 3,960 | 4,050 | 62,200 |
| 2017/08/10 | 4,050 | 4,070 | 3,975 | 4,020 | 91,400 |
| 2017/08/09 | 4,145 | 4,145 | 3,995 | 4,050 | 156,600 |
| 2017/08/08 | 4,450 | 4,450 | 4,130 | 4,210 | 259,500 |
| 2017/08/07 | 4,645 | 4,665 | 4,575 | 4,590 | 20,900 |
| 2017/08/04 | 4,600 | 4,645 | 4,585 | 4,630 | 13,300 |
| 2017/08/03 | 4,590 | 4,640 | 4,540 | 4,610 | 37,600 |
| 2017/08/02 | 4,615 | 4,635 | 4,560 | 4,620 | 12,600 |
| 2017/08/01 | 4,570 | 4,610 | 4,530 | 4,590 | 42,700 |
| 2017/07/31 | 4,595 | 4,645 | 4,575 | 4,580 | 26,500 |
| 2017/07/28 | 4,650 | 4,655 | 4,575 | 4,605 | 43,500 |
| 2017/07/27 | 4,680 | 4,735 | 4,650 | 4,670 | 21,300 |
| 2017/07/26 | 4,780 | 4,795 | 4,670 | 4,690 | 41,800 |
| 2017/07/25 | 4,800 | 4,800 | 4,740 | 4,760 | 28,400 |
| 2017/07/24 | 4,750 | 4,825 | 4,730 | 4,805 | 37,400 |
| 2017/07/21 | 4,800 | 4,840 | 4,780 | 4,805 | 24,600 |
| 2017/07/20 | 4,740 | 4,815 | 4,730 | 4,805 | 23,800 |
| 2017/07/19 | 4,720 | 4,765 | 4,720 | 4,765 | 29,200 |
| 2017/07/18 | 4,780 | 4,780 | 4,735 | 4,740 | 27,600 |
| 2017/07/14 | 4,750 | 4,845 | 4,730 | 4,795 | 40,300 |
| 2017/07/13 | 4,775 | 4,810 | 4,740 | 4,795 | 54,200 |
| 2017/07/12 | 4,765 | 4,775 | 4,710 | 4,730 | 32,200 |
| 2017/07/11 | 4,735 | 4,800 | 4,730 | 4,785 | 28,400 |
| 2017/07/10 | 4,735 | 4,755 | 4,685 | 4,735 | 43,300 |
| 2017/07/07 | 4,775 | 4,790 | 4,735 | 4,745 | 44,800 |
| 2017/07/06 | 4,760 | 4,810 | 4,730 | 4,800 | 47,200 |
| 2017/07/05 | 4,665 | 4,740 | 4,630 | 4,720 | 83,400 |
| 2017/07/04 | 4,475 | 4,780 | 4,475 | 4,705 | 219,900 |
| 2017/07/03 | 4,330 | 4,435 | 4,310 | 4,405 | 81,300 |
| 2017/06/30 | 4,370 | 4,370 | 4,285 | 4,320 | 54,500 |
| 2017/06/29 | 4,270 | 4,370 | 4,235 | 4,370 | 83,300 |
| 2017/06/28 | 4,190 | 4,265 | 4,155 | 4,245 | 70,900 |
| 2017/06/27 | 4,200 | 4,200 | 4,140 | 4,175 | 59,300 |
| 2017/06/26 | 4,220 | 4,220 | 4,160 | 4,160 | 41,800 |
| 2017/06/23 | 4,210 | 4,240 | 4,205 | 4,220 | 34,500 |
| 2017/06/22 | 4,230 | 4,265 | 4,225 | 4,230 | 23,000 |
| 2017/06/21 | 4,245 | 4,300 | 4,235 | 4,255 | 32,900 |
| 2017/06/20 | 4,250 | 4,305 | 4,225 | 4,275 | 43,700 |
| 2017/06/19 | 4,310 | 4,330 | 4,205 | 4,205 | 72,000 |
| 2017/06/16 | 4,325 | 4,340 | 4,280 | 4,280 | 71,300 |
| 2017/06/15 | 4,300 | 4,320 | 4,265 | 4,295 | 57,500 |
| 2017/06/14 | 4,330 | 4,340 | 4,265 | 4,300 | 57,600 |
| 2017/06/13 | 4,250 | 4,280 | 4,220 | 4,260 | 31,000 |
| 2017/06/12 | 4,215 | 4,240 | 4,155 | 4,240 | 27,400 |
| 2017/06/09 | 4,290 | 4,300 | 4,240 | 4,250 | 33,100 |
| 2017/06/08 | 4,325 | 4,325 | 4,270 | 4,285 | 31,700 |
| 2017/06/07 | 4,315 | 4,330 | 4,280 | 4,310 | 40,300 |
| 2017/06/06 | 4,340 | 4,340 | 4,280 | 4,285 | 44,900 |
| 2017/06/05 | 4,330 | 4,360 | 4,305 | 4,340 | 35,200 |
| 2017/06/02 | 4,345 | 4,370 | 4,300 | 4,330 | 55,500 |
| 2017/06/01 | 4,315 | 4,330 | 4,285 | 4,305 | 60,300 |
| 2017/05/31 | 4,305 | 4,320 | 4,250 | 4,300 | 57,900 |
| 2017/05/30 | 4,280 | 4,330 | 4,245 | 4,295 | 27,000 |
| 2017/05/29 | 4,300 | 4,325 | 4,270 | 4,280 | 25,100 |
| 2017/05/26 | 4,340 | 4,350 | 4,285 | 4,300 | 34,200 |
| 2017/05/25 | 4,350 | 4,370 | 4,330 | 4,345 | 31,500 |
| 2017/05/24 | 4,395 | 4,395 | 4,335 | 4,355 | 41,300 |
| 2017/05/23 | 4,325 | 4,345 | 4,315 | 4,330 | 51,600 |
| 2017/05/22 | 4,345 | 4,345 | 4,275 | 4,300 | 25,800 |
| 2017/05/19 | 4,320 | 4,375 | 4,300 | 4,300 | 44,400 |
| 2017/05/18 | 4,290 | 4,375 | 4,285 | 4,330 | 81,700 |
| 2017/05/17 | 4,300 | 4,515 | 4,290 | 4,355 | 135,900 |
| 2017/05/16 | 4,250 | 4,270 | 4,200 | 4,245 | 76,500 |
| 2017/05/15 | 4,235 | 4,245 | 4,190 | 4,200 | 52,300 |
| 2017/05/12 | 4,105 | 4,220 | 4,105 | 4,195 | 84,300 |
| 2017/05/11 | 4,240 | 4,245 | 4,145 | 4,150 | 49,800 |
| 2017/05/10 | 4,200 | 4,220 | 4,170 | 4,215 | 29,700 |
| 2017/05/09 | 4,200 | 4,200 | 4,155 | 4,190 | 32,800 |
| 2017/05/08 | 4,010 | 4,195 | 4,010 | 4,190 | 65,200 |
| 2017/05/02 | 3,960 | 4,020 | 3,960 | 4,010 | 28,100 |
| 2017/05/01 | 3,970 | 3,995 | 3,940 | 3,990 | 30,700 |
| 2017/04/28 | 3,940 | 3,980 | 3,915 | 3,955 | 29,100 |
| 2017/04/27 | 3,915 | 3,985 | 3,915 | 3,955 | 36,500 |
| 2017/04/26 | 3,930 | 3,935 | 3,895 | 3,915 | 19,000 |
| 2017/04/25 | 3,875 | 3,935 | 3,845 | 3,920 | 24,500 |
| 2017/04/24 | 3,960 | 3,980 | 3,820 | 3,830 | 27,600 |
| 2017/04/21 | 3,855 | 3,915 | 3,855 | 3,905 | 32,000 |
| 2017/04/20 | 3,815 | 3,850 | 3,805 | 3,820 | 27,100 |
| 2017/04/19 | 3,690 | 3,890 | 3,690 | 3,800 | 53,600 |
| 2017/04/18 | 3,740 | 3,775 | 3,685 | 3,700 | 16,500 |
| 2017/04/17 | 3,680 | 3,710 | 3,655 | 3,695 | 23,100 |
| 2017/04/14 | 3,785 | 3,805 | 3,665 | 3,675 | 27,800 |
| 2017/04/13 | 3,805 | 3,810 | 3,740 | 3,795 | 28,200 |
| 2017/04/12 | 3,835 | 3,840 | 3,805 | 3,835 | 24,800 |
| 2017/04/11 | 3,910 | 3,925 | 3,850 | 3,885 | 29,700 |
| 2017/04/10 | 3,795 | 3,940 | 3,785 | 3,915 | 54,600 |
| 2017/04/07 | 3,715 | 3,810 | 3,710 | 3,780 | 29,300 |
| 2017/04/06 | 3,795 | 3,795 | 3,690 | 3,710 | 30,600 |
| 2017/04/05 | 3,830 | 3,865 | 3,760 | 3,850 | 37,900 |
| 2017/04/04 | 3,950 | 3,960 | 3,825 | 3,845 | 28,500 |
| 2017/04/03 | 3,880 | 3,925 | 3,845 | 3,890 | 46,100 |
| 2017/03/31 | 3,990 | 3,990 | 3,880 | 3,880 | 33,800 |
| 2017/03/30 | 4,005 | 4,070 | 3,955 | 3,965 | 33,700 |
| 2017/03/29 | 3,965 | 4,015 | 3,955 | 4,010 | 25,100 |
| 2017/03/28 | 3,940 | 3,985 | 3,925 | 3,980 | 65,700 |
| 2017/03/27 | 3,930 | 3,960 | 3,890 | 3,940 | 45,400 |
| 2017/03/24 | 3,945 | 3,970 | 3,905 | 3,930 | 19,500 |
| 2017/03/23 | 3,885 | 3,955 | 3,885 | 3,945 | 25,800 |
| 2017/03/22 | 3,950 | 3,975 | 3,865 | 3,890 | 48,900 |
| 2017/03/21 | 4,000 | 4,020 | 3,950 | 3,980 | 54,700 |
| 2017/03/17 | 3,980 | 4,000 | 3,940 | 3,965 | 43,700 |
| 2017/03/16 | 3,885 | 3,965 | 3,875 | 3,965 | 33,200 |
| 2017/03/15 | 3,970 | 3,970 | 3,880 | 3,925 | 17,600 |
| 2017/03/14 | 3,950 | 3,975 | 3,915 | 3,960 | 31,900 |
| 2017/03/13 | 3,920 | 3,980 | 3,920 | 3,965 | 39,000 |
| 2017/03/10 | 3,950 | 3,970 | 3,890 | 3,940 | 52,400 |
| 2017/03/09 | 3,930 | 3,950 | 3,875 | 3,925 | 38,600 |
| 2017/03/08 | 3,885 | 3,935 | 3,865 | 3,915 | 76,600 |
| 2017/03/07 | 3,970 | 3,970 | 3,880 | 3,895 | 50,800 |
| 2017/03/06 | 3,990 | 3,990 | 3,885 | 3,970 | 49,400 |
| 2017/03/03 | 3,980 | 4,020 | 3,930 | 3,985 | 55,100 |
| 2017/03/02 | 4,000 | 4,045 | 3,945 | 4,000 | 73,900 |
| 2017/03/01 | 3,845 | 3,935 | 3,805 | 3,915 | 51,500 |
| 2017/02/28 | 3,790 | 3,885 | 3,790 | 3,845 | 50,900 |
| 2017/02/27 | 3,825 | 3,825 | 3,750 | 3,785 | 43,900 |
| 2017/02/24 | 3,850 | 3,900 | 3,820 | 3,825 | 52,400 |
| 2017/02/23 | 3,785 | 3,850 | 3,765 | 3,850 | 34,600 |
| 2017/02/22 | 3,800 | 3,820 | 3,780 | 3,800 | 34,300 |
| 2017/02/21 | 3,730 | 3,780 | 3,730 | 3,770 | 30,000 |
| 2017/02/20 | 3,695 | 3,720 | 3,665 | 3,715 | 22,000 |
| 2017/02/17 | 3,695 | 3,740 | 3,670 | 3,705 | 35,300 |
| 2017/02/16 | 3,690 | 3,725 | 3,670 | 3,700 | 29,900 |
| 2017/02/15 | 3,720 | 3,730 | 3,650 | 3,690 | 30,600 |
| 2017/02/14 | 3,700 | 4,265 | 3,680 | 3,690 | 108,200 |
| 2017/02/13 | 3,690 | 3,690 | 3,580 | 3,675 | 70,400 |
| 2017/02/10 | 3,645 | 3,660 | 3,505 | 3,575 | 57,200 |
| 2017/02/09 | 3,575 | 3,660 | 3,530 | 3,600 | 50,900 |
| 2017/02/08 | 3,530 | 3,585 | 3,510 | 3,565 | 38,600 |
| 2017/02/07 | 3,545 | 3,545 | 3,495 | 3,500 | 11,500 |
| 2017/02/06 | 3,565 | 3,585 | 3,475 | 3,555 | 38,300 |
| 2017/02/03 | 3,565 | 3,590 | 3,525 | 3,565 | 21,000 |
| 2017/02/02 | 3,600 | 3,620 | 3,545 | 3,565 | 45,000 |
| 2017/02/01 | 3,565 | 3,600 | 3,540 | 3,590 | 30,400 |
| 2017/01/31 | 3,570 | 3,595 | 3,525 | 3,575 | 27,800 |
| 2017/01/30 | 3,565 | 3,595 | 3,520 | 3,595 | 22,900 |
| 2017/01/27 | 3,590 | 3,610 | 3,525 | 3,565 | 27,600 |
| 2017/01/26 | 3,590 | 3,600 | 3,560 | 3,590 | 24,700 |
| 2017/01/25 | 3,500 | 3,570 | 3,500 | 3,555 | 31,200 |
| 2017/01/24 | 3,520 | 3,540 | 3,455 | 3,465 | 23,300 |
| 2017/01/23 | 3,425 | 3,480 | 3,410 | 3,450 | 17,300 |
| 2017/01/20 | 3,450 | 3,475 | 3,405 | 3,465 | 31,100 |
| 2017/01/19 | 3,465 | 3,475 | 3,420 | 3,450 | 11,300 |
| 2017/01/18 | 3,455 | 3,455 | 3,385 | 3,420 | 20,900 |
| 2017/01/17 | 3,520 | 3,520 | 3,445 | 3,455 | 36,700 |
| 2017/01/16 | 3,535 | 3,560 | 3,485 | 3,510 | 32,700 |
| 2017/01/13 | 3,590 | 3,615 | 3,545 | 3,560 | 35,500 |
| 2017/01/12 | 3,645 | 3,660 | 3,580 | 3,615 | 54,900 |
| 2017/01/11 | 3,565 | 3,760 | 3,550 | 3,675 | 174,700 |
| 2017/01/10 | 3,425 | 3,580 | 3,390 | 3,570 | 97,600 |
| 2017/01/06 | 3,345 | 3,420 | 3,335 | 3,410 | 72,500 |
| 2017/01/05 | 3,370 | 3,395 | 3,320 | 3,345 | 51,200 |
| 2017/01/04 | 3,385 | 3,420 | 3,325 | 3,355 | 61,000 |