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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,560 | 3,600 | 3,540 | 3,570 | 28,800 |
| 2018/12/27 | 3,480 | 3,560 | 3,475 | 3,555 | 47,200 |
| 2018/12/26 | 3,385 | 3,440 | 3,335 | 3,380 | 19,700 |
| 2018/12/25 | 3,525 | 3,525 | 3,305 | 3,315 | 48,200 |
| 2018/12/21 | 3,655 | 3,655 | 3,560 | 3,595 | 45,000 |
| 2018/12/20 | 3,680 | 3,680 | 3,635 | 3,650 | 42,500 |
| 2018/12/19 | 3,630 | 3,735 | 3,615 | 3,695 | 36,200 |
| 2018/12/18 | 3,710 | 3,710 | 3,570 | 3,600 | 48,700 |
| 2018/12/17 | 3,830 | 3,865 | 3,750 | 3,755 | 22,300 |
| 2018/12/14 | 3,935 | 3,935 | 3,790 | 3,880 | 69,800 |
| 2018/12/13 | 3,925 | 3,930 | 3,855 | 3,885 | 42,500 |
| 2018/12/12 | 3,850 | 3,940 | 3,840 | 3,925 | 23,500 |
| 2018/12/11 | 3,980 | 3,980 | 3,790 | 3,800 | 27,500 |
| 2018/12/10 | 3,985 | 4,000 | 3,950 | 3,965 | 28,700 |
| 2018/12/07 | 3,970 | 4,050 | 3,915 | 4,015 | 34,700 |
| 2018/12/06 | 4,065 | 4,065 | 3,860 | 3,935 | 112,600 |
| 2018/12/05 | 4,225 | 4,225 | 4,105 | 4,135 | 46,800 |
| 2018/12/04 | 4,460 | 4,490 | 4,255 | 4,255 | 26,200 |
| 2018/12/03 | 4,420 | 4,460 | 4,305 | 4,435 | 40,600 |
| 2018/11/30 | 4,270 | 4,380 | 4,225 | 4,375 | 33,000 |
| 2018/11/29 | 4,290 | 4,340 | 4,210 | 4,250 | 43,400 |
| 2018/11/28 | 4,285 | 4,305 | 4,220 | 4,255 | 67,700 |
| 2018/11/27 | 4,400 | 4,405 | 4,230 | 4,260 | 52,400 |
| 2018/11/26 | 4,500 | 4,500 | 4,315 | 4,330 | 50,300 |
| 2018/11/22 | 4,455 | 4,495 | 4,380 | 4,480 | 28,000 |
| 2018/11/21 | 4,390 | 4,425 | 4,330 | 4,405 | 24,500 |
| 2018/11/20 | 4,560 | 4,590 | 4,425 | 4,445 | 28,200 |
| 2018/11/19 | 4,615 | 4,705 | 4,600 | 4,630 | 83,300 |
| 2018/11/16 | 4,640 | 4,700 | 4,585 | 4,615 | 27,900 |
| 2018/11/15 | 4,550 | 4,660 | 4,520 | 4,635 | 42,500 |
| 2018/11/14 | 4,470 | 4,575 | 4,465 | 4,525 | 45,600 |
| 2018/11/13 | 4,420 | 4,470 | 4,315 | 4,445 | 84,900 |
| 2018/11/12 | 4,750 | 4,750 | 4,510 | 4,560 | 122,200 |
| 2018/11/09 | 5,220 | 5,240 | 5,000 | 5,060 | 54,300 |
| 2018/11/08 | 5,430 | 5,470 | 5,210 | 5,230 | 58,700 |
| 2018/11/07 | 5,320 | 5,400 | 5,250 | 5,320 | 27,100 |
| 2018/11/06 | 5,400 | 5,410 | 5,280 | 5,300 | 18,400 |
| 2018/11/05 | 5,330 | 5,390 | 5,270 | 5,340 | 25,800 |
| 2018/11/02 | 5,160 | 5,360 | 5,160 | 5,330 | 29,200 |
| 2018/11/01 | 5,090 | 5,180 | 5,050 | 5,130 | 24,100 |
| 2018/10/31 | 5,010 | 5,150 | 4,925 | 5,140 | 40,200 |
| 2018/10/30 | 4,925 | 4,980 | 4,770 | 4,960 | 81,100 |
| 2018/10/29 | 4,970 | 5,020 | 4,905 | 4,955 | 27,800 |
| 2018/10/26 | 5,030 | 5,090 | 4,915 | 4,975 | 33,600 |
| 2018/10/25 | 5,110 | 5,110 | 5,010 | 5,030 | 26,900 |
| 2018/10/24 | 5,270 | 5,300 | 5,160 | 5,240 | 44,400 |
| 2018/10/23 | 5,340 | 5,360 | 5,250 | 5,260 | 37,000 |
| 2018/10/22 | 5,320 | 5,400 | 5,300 | 5,340 | 16,500 |
| 2018/10/19 | 5,320 | 5,380 | 5,300 | 5,350 | 40,200 |
| 2018/10/18 | 5,560 | 5,560 | 5,300 | 5,400 | 53,600 |
| 2018/10/17 | 5,430 | 5,620 | 5,430 | 5,560 | 36,800 |
| 2018/10/16 | 5,260 | 5,380 | 5,260 | 5,360 | 37,100 |
| 2018/10/15 | 5,410 | 5,410 | 5,320 | 5,320 | 28,900 |
| 2018/10/12 | 5,330 | 5,500 | 5,320 | 5,460 | 57,200 |
| 2018/10/11 | 5,350 | 5,400 | 5,250 | 5,350 | 40,300 |
| 2018/10/10 | 5,360 | 5,590 | 5,310 | 5,560 | 55,400 |
| 2018/10/09 | 5,330 | 5,340 | 5,250 | 5,330 | 26,700 |
| 2018/10/05 | 5,410 | 5,480 | 5,360 | 5,440 | 35,100 |
| 2018/10/04 | 5,630 | 5,630 | 5,440 | 5,520 | 26,000 |
| 2018/10/03 | 5,690 | 5,690 | 5,470 | 5,520 | 30,800 |
| 2018/10/02 | 5,720 | 5,840 | 5,670 | 5,680 | 28,500 |
| 2018/10/01 | 5,710 | 5,780 | 5,670 | 5,690 | 27,000 |
| 2018/09/28 | 5,740 | 5,840 | 5,710 | 5,800 | 51,400 |
| 2018/09/27 | 5,600 | 5,720 | 5,600 | 5,660 | 27,600 |
| 2018/09/26 | 5,580 | 5,670 | 5,520 | 5,660 | 30,100 |
| 2018/09/25 | 5,660 | 5,680 | 5,560 | 5,610 | 39,000 |
| 2018/09/21 | 5,480 | 5,690 | 5,480 | 5,660 | 90,600 |
| 2018/09/20 | 5,460 | 5,530 | 5,390 | 5,510 | 75,600 |
| 2018/09/19 | 5,400 | 5,480 | 5,310 | 5,360 | 50,600 |
| 2018/09/18 | 5,180 | 5,340 | 5,180 | 5,290 | 50,200 |
| 2018/09/14 | 5,040 | 5,160 | 5,040 | 5,140 | 38,500 |
| 2018/09/13 | 4,995 | 5,120 | 4,970 | 5,050 | 32,600 |
| 2018/09/12 | 5,090 | 5,090 | 4,930 | 5,030 | 41,600 |
| 2018/09/11 | 5,110 | 5,130 | 5,030 | 5,120 | 36,100 |
| 2018/09/10 | 5,210 | 5,230 | 5,150 | 5,170 | 27,700 |
| 2018/09/07 | 5,160 | 5,220 | 5,090 | 5,170 | 27,800 |
| 2018/09/06 | 5,110 | 5,260 | 5,090 | 5,210 | 32,300 |
| 2018/09/05 | 5,130 | 5,140 | 5,050 | 5,110 | 26,800 |
| 2018/09/04 | 5,160 | 5,190 | 5,080 | 5,130 | 43,400 |
| 2018/09/03 | 5,350 | 5,360 | 5,160 | 5,190 | 21,200 |
| 2018/08/31 | 5,310 | 5,420 | 5,300 | 5,340 | 52,700 |
| 2018/08/30 | 5,160 | 5,330 | 5,140 | 5,300 | 29,800 |
| 2018/08/29 | 5,140 | 5,190 | 5,140 | 5,160 | 22,600 |
| 2018/08/28 | 5,070 | 5,120 | 5,000 | 5,110 | 35,500 |
| 2018/08/27 | 5,070 | 5,070 | 5,000 | 5,010 | 18,800 |
| 2018/08/24 | 5,110 | 5,120 | 5,020 | 5,070 | 12,500 |
| 2018/08/23 | 5,080 | 5,100 | 5,010 | 5,060 | 36,000 |
| 2018/08/22 | 5,040 | 5,040 | 4,955 | 5,030 | 18,400 |
| 2018/08/21 | 5,060 | 5,060 | 4,980 | 5,010 | 19,500 |
| 2018/08/20 | 5,190 | 5,210 | 5,020 | 5,050 | 28,800 |
| 2018/08/17 | 5,160 | 5,260 | 5,120 | 5,190 | 18,700 |
| 2018/08/16 | 5,140 | 5,180 | 5,090 | 5,140 | 45,800 |
| 2018/08/15 | 5,350 | 5,350 | 5,160 | 5,170 | 21,100 |
| 2018/08/14 | 5,220 | 5,340 | 5,180 | 5,330 | 23,500 |
| 2018/08/13 | 5,380 | 5,380 | 5,220 | 5,230 | 24,800 |
| 2018/08/10 | 5,480 | 5,530 | 5,370 | 5,410 | 35,800 |
| 2018/08/09 | 5,560 | 5,560 | 5,410 | 5,470 | 51,900 |
| 2018/08/08 | 5,570 | 5,890 | 5,490 | 5,510 | 157,100 |
| 2018/08/07 | 5,360 | 5,380 | 5,150 | 5,190 | 34,600 |
| 2018/08/06 | 5,300 | 5,410 | 5,250 | 5,370 | 43,100 |
| 2018/08/03 | 5,320 | 5,370 | 5,250 | 5,280 | 51,000 |
| 2018/08/02 | 5,530 | 5,540 | 5,290 | 5,310 | 41,600 |
| 2018/08/01 | 5,510 | 5,590 | 5,440 | 5,530 | 21,300 |
| 2018/07/31 | 5,510 | 5,550 | 5,400 | 5,510 | 85,400 |
| 2018/07/30 | 5,500 | 5,500 | 5,340 | 5,430 | 35,600 |
| 2018/07/27 | 5,500 | 5,620 | 5,490 | 5,550 | 41,200 |
| 2018/07/26 | 5,440 | 5,540 | 5,360 | 5,500 | 51,500 |
| 2018/07/25 | 5,270 | 5,520 | 5,240 | 5,440 | 84,600 |
| 2018/07/24 | 5,250 | 5,330 | 5,220 | 5,260 | 68,300 |
| 2018/07/23 | 5,130 | 5,230 | 5,110 | 5,200 | 54,900 |
| 2018/07/20 | 5,050 | 5,150 | 4,965 | 5,150 | 52,400 |
| 2018/07/19 | 5,100 | 5,220 | 5,080 | 5,150 | 40,200 |
| 2018/07/18 | 5,140 | 5,180 | 5,110 | 5,150 | 35,500 |
| 2018/07/17 | 4,980 | 5,140 | 4,955 | 5,120 | 27,200 |
| 2018/07/13 | 5,000 | 5,030 | 4,950 | 5,010 | 27,000 |
| 2018/07/12 | 4,920 | 5,030 | 4,910 | 4,985 | 33,900 |
| 2018/07/11 | 5,000 | 5,020 | 4,905 | 4,920 | 33,300 |
| 2018/07/10 | 5,100 | 5,110 | 5,050 | 5,050 | 28,100 |
| 2018/07/09 | 5,020 | 5,080 | 5,020 | 5,060 | 41,700 |
| 2018/07/06 | 5,010 | 5,040 | 4,970 | 5,020 | 43,800 |
| 2018/07/05 | 4,950 | 5,010 | 4,935 | 4,995 | 57,900 |
| 2018/07/04 | 4,930 | 4,990 | 4,880 | 4,980 | 49,300 |
| 2018/07/03 | 4,980 | 4,990 | 4,875 | 4,930 | 41,600 |
| 2018/07/02 | 5,100 | 5,170 | 4,970 | 4,985 | 70,900 |
| 2018/06/29 | 5,060 | 5,110 | 4,990 | 5,080 | 19,000 |
| 2018/06/28 | 4,960 | 5,060 | 4,955 | 5,050 | 17,700 |
| 2018/06/27 | 4,935 | 5,030 | 4,880 | 4,960 | 17,100 |
| 2018/06/26 | 4,945 | 4,945 | 4,830 | 4,900 | 20,300 |
| 2018/06/25 | 5,190 | 5,190 | 5,020 | 5,020 | 21,900 |
| 2018/06/22 | 5,090 | 5,200 | 5,000 | 5,190 | 77,000 |
| 2018/06/21 | 4,960 | 5,120 | 4,950 | 5,040 | 30,500 |
| 2018/06/20 | 4,850 | 4,940 | 4,765 | 4,925 | 36,400 |
| 2018/06/19 | 4,940 | 4,985 | 4,830 | 4,845 | 32,800 |
| 2018/06/18 | 5,060 | 5,060 | 4,920 | 4,930 | 19,700 |
| 2018/06/15 | 5,050 | 5,140 | 4,965 | 5,060 | 45,900 |
| 2018/06/14 | 5,060 | 5,140 | 5,010 | 5,060 | 39,600 |
| 2018/06/13 | 4,860 | 5,050 | 4,850 | 5,030 | 36,700 |
| 2018/06/12 | 4,805 | 4,890 | 4,790 | 4,885 | 14,200 |
| 2018/06/11 | 4,860 | 4,860 | 4,755 | 4,765 | 13,000 |
| 2018/06/08 | 4,760 | 4,880 | 4,730 | 4,865 | 30,000 |
| 2018/06/07 | 4,760 | 4,760 | 4,655 | 4,745 | 30,900 |
| 2018/06/06 | 4,740 | 4,770 | 4,730 | 4,740 | 10,400 |
| 2018/06/05 | 4,820 | 4,870 | 4,740 | 4,790 | 23,700 |
| 2018/06/04 | 4,865 | 4,950 | 4,810 | 4,820 | 29,800 |
| 2018/06/01 | 4,785 | 4,875 | 4,785 | 4,845 | 19,200 |
| 2018/05/31 | 4,765 | 4,840 | 4,760 | 4,815 | 24,000 |
| 2018/05/30 | 4,830 | 4,830 | 4,755 | 4,755 | 23,100 |
| 2018/05/29 | 4,930 | 4,935 | 4,830 | 4,870 | 23,700 |
| 2018/05/28 | 4,910 | 4,975 | 4,910 | 4,965 | 22,400 |
| 2018/05/25 | 4,935 | 4,965 | 4,885 | 4,885 | 13,600 |
| 2018/05/24 | 4,975 | 5,030 | 4,930 | 4,945 | 17,400 |
| 2018/05/23 | 4,960 | 5,010 | 4,960 | 4,960 | 10,800 |
| 2018/05/22 | 5,020 | 5,020 | 4,960 | 4,980 | 11,600 |
| 2018/05/21 | 4,995 | 5,030 | 4,990 | 5,010 | 14,100 |
| 2018/05/18 | 5,030 | 5,030 | 4,980 | 4,995 | 23,100 |
| 2018/05/17 | 5,100 | 5,100 | 4,985 | 5,000 | 23,700 |
| 2018/05/16 | 5,150 | 5,150 | 5,020 | 5,060 | 19,700 |
| 2018/05/15 | 4,990 | 5,110 | 4,930 | 5,110 | 34,000 |
| 2018/05/14 | 5,020 | 5,080 | 5,000 | 5,010 | 28,100 |
| 2018/05/11 | 4,965 | 5,060 | 4,915 | 5,020 | 21,300 |
| 2018/05/10 | 4,950 | 4,980 | 4,930 | 4,965 | 14,500 |
| 2018/05/09 | 5,030 | 5,080 | 4,975 | 4,990 | 35,500 |
| 2018/05/08 | 5,050 | 5,090 | 5,040 | 5,050 | 13,200 |
| 2018/05/07 | 5,040 | 5,080 | 4,985 | 5,050 | 30,400 |
| 2018/05/02 | 5,200 | 5,380 | 5,100 | 5,100 | 57,800 |
| 2018/05/01 | 5,190 | 5,190 | 5,090 | 5,130 | 51,300 |
| 2018/04/27 | 5,020 | 5,120 | 5,020 | 5,090 | 31,400 |
| 2018/04/26 | 5,000 | 5,060 | 4,975 | 5,010 | 68,600 |
| 2018/04/25 | 4,800 | 4,920 | 4,785 | 4,900 | 29,500 |
| 2018/04/24 | 4,800 | 4,810 | 4,750 | 4,800 | 32,000 |
| 2018/04/23 | 4,750 | 4,755 | 4,715 | 4,745 | 17,700 |
| 2018/04/20 | 4,620 | 4,740 | 4,595 | 4,725 | 23,100 |
| 2018/04/19 | 4,590 | 4,635 | 4,590 | 4,620 | 17,600 |
| 2018/04/18 | 4,535 | 4,570 | 4,530 | 4,565 | 23,800 |
| 2018/04/17 | 4,535 | 4,560 | 4,520 | 4,535 | 16,100 |
| 2018/04/16 | 4,465 | 4,565 | 4,455 | 4,550 | 22,600 |
| 2018/04/13 | 4,450 | 4,480 | 4,435 | 4,450 | 25,700 |
| 2018/04/12 | 4,425 | 4,435 | 4,400 | 4,430 | 10,600 |
| 2018/04/11 | 4,440 | 4,450 | 4,370 | 4,425 | 16,900 |
| 2018/04/10 | 4,355 | 4,430 | 4,320 | 4,395 | 30,700 |
| 2018/04/09 | 4,420 | 4,435 | 4,360 | 4,390 | 22,000 |
| 2018/04/06 | 4,450 | 4,510 | 4,430 | 4,435 | 25,200 |
| 2018/04/05 | 4,520 | 4,525 | 4,460 | 4,495 | 24,200 |
| 2018/04/04 | 4,475 | 4,505 | 4,455 | 4,485 | 24,300 |
| 2018/04/03 | 4,500 | 4,555 | 4,475 | 4,510 | 17,600 |
| 2018/04/02 | 4,620 | 4,630 | 4,535 | 4,535 | 10,500 |
| 2018/03/30 | 4,615 | 4,620 | 4,575 | 4,605 | 16,100 |
| 2018/03/29 | 4,610 | 4,610 | 4,530 | 4,590 | 27,100 |
| 2018/03/28 | 4,475 | 4,535 | 4,450 | 4,530 | 24,600 |
| 2018/03/27 | 4,480 | 4,590 | 4,470 | 4,580 | 58,800 |
| 2018/03/26 | 4,320 | 4,425 | 4,270 | 4,410 | 45,700 |
| 2018/03/23 | 4,445 | 4,445 | 4,345 | 4,350 | 44,900 |
| 2018/03/22 | 4,535 | 4,620 | 4,535 | 4,585 | 31,600 |
| 2018/03/20 | 4,550 | 4,555 | 4,485 | 4,540 | 28,000 |
| 2018/03/19 | 4,580 | 4,605 | 4,515 | 4,575 | 29,500 |
| 2018/03/16 | 4,625 | 4,675 | 4,595 | 4,610 | 19,800 |
| 2018/03/15 | 4,640 | 4,670 | 4,565 | 4,600 | 10,400 |
| 2018/03/14 | 4,645 | 4,660 | 4,585 | 4,615 | 22,200 |
| 2018/03/13 | 4,535 | 4,695 | 4,530 | 4,685 | 33,700 |
| 2018/03/12 | 4,640 | 4,640 | 4,535 | 4,550 | 26,000 |
| 2018/03/09 | 4,605 | 4,650 | 4,500 | 4,520 | 38,600 |
| 2018/03/08 | 4,680 | 4,680 | 4,520 | 4,545 | 26,700 |
| 2018/03/07 | 4,580 | 4,690 | 4,580 | 4,610 | 38,100 |
| 2018/03/06 | 4,555 | 4,680 | 4,555 | 4,615 | 35,900 |
| 2018/03/05 | 4,480 | 4,550 | 4,460 | 4,510 | 43,600 |
| 2018/03/02 | 4,545 | 4,555 | 4,460 | 4,485 | 31,800 |
| 2018/03/01 | 4,755 | 4,755 | 4,585 | 4,595 | 33,700 |
| 2018/02/28 | 4,710 | 4,810 | 4,710 | 4,750 | 32,400 |
| 2018/02/27 | 4,775 | 4,775 | 4,675 | 4,700 | 27,300 |
| 2018/02/26 | 4,830 | 4,830 | 4,740 | 4,750 | 34,600 |
| 2018/02/23 | 4,795 | 4,810 | 4,740 | 4,745 | 21,300 |
| 2018/02/22 | 4,760 | 4,765 | 4,705 | 4,745 | 30,900 |
| 2018/02/21 | 4,875 | 4,875 | 4,795 | 4,825 | 50,000 |
| 2018/02/20 | 4,835 | 4,870 | 4,795 | 4,855 | 41,400 |
| 2018/02/19 | 4,670 | 4,835 | 4,660 | 4,830 | 31,000 |
| 2018/02/16 | 4,570 | 4,605 | 4,550 | 4,570 | 31,100 |
| 2018/02/15 | 4,500 | 4,530 | 4,470 | 4,500 | 46,400 |
| 2018/02/14 | 4,730 | 4,730 | 4,380 | 4,440 | 64,500 |
| 2018/02/13 | 4,685 | 4,685 | 4,430 | 4,460 | 42,200 |
| 2018/02/09 | 4,415 | 4,560 | 4,415 | 4,550 | 32,900 |
| 2018/02/08 | 4,625 | 4,665 | 4,580 | 4,615 | 41,800 |
| 2018/02/07 | 4,575 | 4,730 | 4,565 | 4,570 | 60,600 |
| 2018/02/06 | 4,600 | 4,600 | 4,395 | 4,505 | 61,200 |
| 2018/02/05 | 4,900 | 4,900 | 4,755 | 4,790 | 40,900 |
| 2018/02/02 | 5,000 | 5,040 | 4,935 | 5,010 | 28,000 |
| 2018/02/01 | 4,905 | 5,020 | 4,905 | 5,020 | 27,500 |
| 2018/01/31 | 4,960 | 5,020 | 4,900 | 4,900 | 34,800 |
| 2018/01/30 | 5,050 | 5,050 | 4,900 | 4,960 | 44,200 |
| 2018/01/29 | 5,090 | 5,120 | 5,060 | 5,070 | 11,000 |
| 2018/01/26 | 5,140 | 5,140 | 5,060 | 5,090 | 20,400 |
| 2018/01/25 | 5,050 | 5,140 | 5,010 | 5,100 | 39,300 |
| 2018/01/24 | 5,030 | 5,060 | 5,020 | 5,050 | 45,500 |
| 2018/01/23 | 5,070 | 5,080 | 5,020 | 5,040 | 20,100 |
| 2018/01/22 | 5,020 | 5,040 | 5,000 | 5,020 | 23,800 |
| 2018/01/19 | 4,980 | 5,030 | 4,970 | 5,020 | 30,700 |
| 2018/01/18 | 5,030 | 5,060 | 4,965 | 4,985 | 35,300 |
| 2018/01/17 | 4,955 | 5,000 | 4,950 | 5,000 | 30,800 |
| 2018/01/16 | 4,940 | 4,960 | 4,870 | 4,960 | 29,700 |
| 2018/01/15 | 4,940 | 4,995 | 4,930 | 4,960 | 28,800 |
| 2018/01/12 | 4,950 | 4,970 | 4,925 | 4,970 | 19,000 |
| 2018/01/11 | 4,920 | 4,990 | 4,905 | 4,990 | 28,300 |
| 2018/01/10 | 4,975 | 5,000 | 4,905 | 4,920 | 42,900 |
| 2018/01/09 | 5,060 | 5,060 | 4,980 | 5,000 | 20,800 |
| 2018/01/05 | 5,080 | 5,090 | 5,040 | 5,080 | 23,400 |
| 2018/01/04 | 5,000 | 5,090 | 4,960 | 5,070 | 27,100 |