ファルテック(7215)の株価時系列情報
ファルテック(7215)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 | 3,795 | 3,905 | 3,795 | 3,845 | 12,400 |
| 2013/12/27 | 3,780 | 3,785 | 3,750 | 3,760 | 8,000 |
| 2013/12/26 | 3,750 | 3,795 | 3,725 | 3,760 | 8,300 |
| 2013/12/25 | 3,750 | 3,750 | 3,710 | 3,750 | 5,500 |
| 2013/12/24 | 3,735 | 3,760 | 3,720 | 3,720 | 11,400 |
| 2013/12/20 | 3,740 | 3,750 | 3,705 | 3,720 | 7,200 |
| 2013/12/19 | 3,755 | 3,770 | 3,750 | 3,760 | 4,200 |
| 2013/12/18 | 3,775 | 3,775 | 3,745 | 3,745 | 17,900 |
| 2013/12/17 | 3,810 | 3,820 | 3,790 | 3,795 | 3,100 |
| 2013/12/16 | 3,835 | 3,835 | 3,785 | 3,785 | 5,300 |
| 2013/12/13 | 3,840 | 3,840 | 3,780 | 3,825 | 4,000 |
| 2013/12/12 | 3,790 | 3,810 | 3,780 | 3,785 | 4,300 |
| 2013/12/11 | 3,825 | 3,825 | 3,785 | 3,800 | 4,400 |
| 2013/12/10 | 3,850 | 3,850 | 3,820 | 3,825 | 4,000 |
| 2013/12/09 | 3,815 | 3,850 | 3,815 | 3,835 | 4,000 |
| 2013/12/06 | 3,790 | 3,810 | 3,785 | 3,805 | 4,300 |
| 2013/12/05 | 3,800 | 3,815 | 3,795 | 3,800 | 3,100 |
| 2013/12/04 | 3,805 | 3,835 | 3,800 | 3,835 | 2,400 |
| 2013/12/03 | 3,820 | 3,850 | 3,820 | 3,840 | 2,300 |
| 2013/12/02 | 3,840 | 3,840 | 3,820 | 3,820 | 1,100 |
| 2013/11/29 | 3,810 | 3,820 | 3,775 | 3,820 | 2,000 |
| 2013/11/28 | 3,815 | 3,825 | 3,800 | 3,805 | 2,800 |
| 2013/11/27 | 3,820 | 3,830 | 3,810 | 3,810 | 1,700 |
| 2013/11/26 | 3,875 | 3,875 | 3,860 | 3,860 | 1,700 |
| 2013/11/25 | 3,830 | 3,885 | 3,820 | 3,885 | 6,000 |
| 2013/11/22 | 3,755 | 3,840 | 3,755 | 3,800 | 5,900 |
| 2013/11/21 | 3,740 | 3,750 | 3,730 | 3,735 | 7,400 |
| 2013/11/20 | 3,775 | 3,775 | 3,740 | 3,765 | 1,400 |
| 2013/11/19 | 3,760 | 3,770 | 3,740 | 3,755 | 1,600 |
| 2013/11/18 | 3,750 | 3,780 | 3,750 | 3,775 | 3,600 |
| 2013/11/15 | 3,765 | 3,830 | 3,705 | 3,705 | 9,100 |
| 2013/11/14 | 3,745 | 3,795 | 3,730 | 3,780 | 3,000 |
| 2013/11/13 | 3,730 | 3,770 | 3,730 | 3,765 | 2,100 |
| 2013/11/12 | 3,770 | 3,780 | 3,740 | 3,780 | 3,000 |
| 2013/11/11 | 3,800 | 3,840 | 3,765 | 3,765 | 13,800 |
| 2013/11/08 | 3,655 | 3,780 | 3,650 | 3,705 | 3,900 |
| 2013/11/07 | 3,690 | 3,700 | 3,670 | 3,690 | 4,400 |
| 2013/11/06 | 3,750 | 3,750 | 3,680 | 3,690 | 7,800 |
| 2013/11/05 | 3,830 | 3,830 | 3,775 | 3,775 | 5,200 |
| 2013/11/01 | 3,830 | 3,850 | 3,825 | 3,835 | 2,500 |
| 2013/10/31 | 3,855 | 3,875 | 3,850 | 3,850 | 800 |
| 2013/10/30 | 3,850 | 3,895 | 3,850 | 3,855 | 2,500 |
| 2013/10/29 | 3,850 | 3,850 | 3,815 | 3,830 | 1,300 |
| 2013/10/28 | 3,870 | 3,875 | 3,835 | 3,855 | 3,600 |
| 2013/10/25 | 3,885 | 3,885 | 3,850 | 3,855 | 2,200 |
| 2013/10/24 | 3,850 | 3,860 | 3,840 | 3,860 | 1,300 |
| 2013/10/23 | 3,870 | 3,890 | 3,840 | 3,840 | 2,600 |
| 2013/10/22 | 3,900 | 3,900 | 3,830 | 3,865 | 2,700 |
| 2013/10/21 | 3,955 | 3,955 | 3,880 | 3,890 | 6,800 |
| 2013/10/18 | 3,870 | 3,890 | 3,850 | 3,890 | 5,400 |
| 2013/10/17 | 3,900 | 3,935 | 3,890 | 3,920 | 6,100 |
| 2013/10/16 | 3,850 | 3,900 | 3,840 | 3,895 | 4,000 |
| 2013/10/15 | 3,935 | 3,935 | 3,860 | 3,860 | 5,800 |
| 2013/10/11 | 3,890 | 3,965 | 3,890 | 3,935 | 2,100 |
| 2013/10/10 | 3,880 | 3,895 | 3,880 | 3,890 | 1,800 |
| 2013/10/09 | 3,870 | 3,890 | 3,850 | 3,880 | 3,300 |
| 2013/10/08 | 3,920 | 3,930 | 3,870 | 3,930 | 1,300 |
| 2013/10/07 | 3,975 | 3,975 | 3,935 | 3,935 | 600 |
| 2013/10/04 | 3,990 | 3,990 | 3,910 | 3,975 | 2,500 |
| 2013/10/03 | 3,900 | 4,015 | 3,880 | 3,995 | 2,900 |
| 2013/10/02 | 3,970 | 3,970 | 3,910 | 3,915 | 1,800 |
| 2013/10/01 | 3,980 | 3,990 | 3,950 | 3,980 | 1,600 |
| 2013/09/30 | 3,975 | 3,985 | 3,970 | 3,980 | 7,800 |
| 2013/09/27 | 4,010 | 4,010 | 3,960 | 3,990 | 4,300 |
| 2013/09/26 | 3,960 | 4,000 | 3,960 | 3,995 | 3,600 |
| 2013/09/25 | 3,995 | 3,995 | 3,970 | 3,970 | 5,700 |
| 2013/09/24 | 3,985 | 3,995 | 3,960 | 3,990 | 5,700 |
| 2013/09/20 | 3,935 | 3,960 | 3,920 | 3,950 | 9,400 |
| 2013/09/19 | 3,900 | 3,910 | 3,850 | 3,910 | 6,300 |
| 2013/09/18 | 3,825 | 3,865 | 3,820 | 3,845 | 6,200 |
| 2013/09/17 | 3,830 | 3,850 | 3,800 | 3,820 | 3,200 |
| 2013/09/13 | 3,780 | 3,790 | 3,780 | 3,790 | 3,700 |
| 2013/09/12 | 3,780 | 3,820 | 3,780 | 3,790 | 6,900 |
| 2013/09/11 | 3,855 | 3,855 | 3,770 | 3,840 | 9,400 |
| 2013/09/10 | 3,840 | 3,850 | 3,840 | 3,850 | 3,500 |
| 2013/09/09 | 3,800 | 3,835 | 3,700 | 3,830 | 3,500 |
| 2013/09/06 | 3,880 | 3,880 | 3,780 | 3,780 | 1,300 |
| 2013/09/05 | 3,840 | 3,890 | 3,840 | 3,880 | 3,000 |
| 2013/09/04 | 3,765 | 3,815 | 3,755 | 3,815 | 2,600 |
| 2013/09/03 | 3,825 | 3,835 | 3,820 | 3,835 | 2,800 |
| 2013/09/02 | 3,790 | 3,795 | 3,670 | 3,755 | 2,900 |
| 2013/08/30 | 3,745 | 3,825 | 3,745 | 3,780 | 3,900 |
| 2013/08/29 | 3,700 | 3,785 | 3,700 | 3,765 | 7,800 |
| 2013/08/28 | 3,600 | 3,680 | 3,595 | 3,680 | 5,800 |
| 2013/08/27 | 3,610 | 3,660 | 3,610 | 3,660 | 4,200 |
| 2013/08/26 | 3,590 | 3,615 | 3,590 | 3,600 | 2,900 |
| 2013/08/23 | 3,610 | 3,615 | 3,585 | 3,585 | 2,500 |
| 2013/08/22 | 3,600 | 3,600 | 3,575 | 3,575 | 1,400 |
| 2013/08/21 | 3,615 | 3,630 | 3,560 | 3,595 | 4,300 |
| 2013/08/20 | 3,600 | 3,600 | 3,560 | 3,575 | 3,000 |
| 2013/08/19 | 3,570 | 3,580 | 3,530 | 3,560 | 3,900 |
| 2013/08/16 | 3,575 | 3,595 | 3,540 | 3,540 | 7,900 |
| 2013/08/15 | 3,580 | 3,600 | 3,540 | 3,550 | 5,800 |
| 2013/08/14 | 3,575 | 3,595 | 3,555 | 3,580 | 5,700 |
| 2013/08/13 | 3,560 | 3,575 | 3,525 | 3,550 | 5,800 |
| 2013/08/12 | 3,560 | 3,570 | 3,520 | 3,525 | 10,800 |
| 2013/08/09 | 3,660 | 3,675 | 3,480 | 3,550 | 57,900 |
| 2013/08/08 | 3,810 | 3,910 | 3,805 | 3,845 | 4,300 |
| 2013/08/07 | 3,900 | 3,900 | 3,830 | 3,840 | 1,900 |
| 2013/08/06 | 3,900 | 3,910 | 3,880 | 3,910 | 3,600 |
| 2013/08/05 | 3,935 | 3,935 | 3,890 | 3,910 | 3,200 |
| 2013/08/02 | 3,895 | 3,965 | 3,880 | 3,925 | 2,300 |
| 2013/08/01 | 3,850 | 3,850 | 3,800 | 3,850 | 3,400 |
| 2013/07/31 | 3,840 | 3,900 | 3,800 | 3,810 | 4,100 |
| 2013/07/30 | 3,800 | 3,870 | 3,780 | 3,840 | 7,800 |
| 2013/07/29 | 3,920 | 3,920 | 3,825 | 3,830 | 6,700 |
| 2013/07/26 | 4,015 | 4,015 | 3,920 | 3,970 | 5,200 |
| 2013/07/25 | 4,095 | 4,130 | 4,020 | 4,025 | 4,000 |
| 2013/07/24 | 4,005 | 4,080 | 4,000 | 4,075 | 7,400 |
| 2013/07/23 | 3,950 | 3,995 | 3,950 | 3,985 | 2,800 |
| 2013/07/22 | 4,000 | 4,000 | 3,815 | 3,950 | 6,600 |
| 2013/07/19 | 4,040 | 4,060 | 3,950 | 3,975 | 15,800 |
| 2013/07/18 | 4,040 | 4,060 | 4,010 | 4,040 | 4,900 |
| 2013/07/17 | 4,035 | 4,065 | 4,000 | 4,030 | 2,800 |
| 2013/07/16 | 4,080 | 4,080 | 3,990 | 4,025 | 8,300 |
| 2013/07/12 | 4,100 | 4,100 | 3,995 | 4,070 | 5,800 |
| 2013/07/11 | 4,120 | 4,120 | 4,045 | 4,050 | 6,900 |
| 2013/07/10 | 4,210 | 4,210 | 4,150 | 4,150 | 1,600 |
| 2013/07/09 | 4,195 | 4,235 | 4,145 | 4,175 | 3,300 |
| 2013/07/08 | 4,295 | 4,295 | 4,160 | 4,160 | 16,300 |
| 2013/07/05 | 4,175 | 4,280 | 4,135 | 4,270 | 14,000 |
| 2013/07/04 | 4,050 | 4,180 | 4,030 | 4,115 | 11,300 |
| 2013/07/03 | 4,000 | 4,050 | 3,990 | 4,050 | 8,300 |
| 2013/07/02 | 4,000 | 4,000 | 3,965 | 3,985 | 9,700 |
| 2013/07/01 | 3,965 | 3,980 | 3,935 | 3,980 | 2,100 |
| 2013/06/28 | 3,915 | 3,940 | 3,880 | 3,940 | 9,800 |
| 2013/06/27 | 3,830 | 3,885 | 3,655 | 3,885 | 9,400 |
| 2013/06/26 | 3,900 | 3,900 | 3,780 | 3,800 | 5,200 |
| 2013/06/25 | 4,015 | 4,015 | 3,785 | 3,830 | 6,400 |
| 2013/06/24 | 4,010 | 4,035 | 3,980 | 3,990 | 4,700 |
| 2013/06/21 | 3,885 | 4,020 | 3,885 | 3,990 | 8,000 |
| 2013/06/20 | 4,085 | 4,105 | 4,030 | 4,055 | 4,800 |
| 2013/06/19 | 4,170 | 4,170 | 4,020 | 4,045 | 9,600 |
| 2013/06/18 | 4,265 | 4,270 | 4,085 | 4,100 | 8,900 |
| 2013/06/17 | 4,255 | 4,290 | 4,050 | 4,270 | 20,700 |
| 2013/06/14 | 4,040 | 4,360 | 3,960 | 4,345 | 30,400 |
| 2013/06/13 | 3,910 | 3,955 | 3,880 | 3,880 | 4,200 |
| 2013/06/12 | 3,870 | 3,930 | 3,865 | 3,930 | 2,700 |
| 2013/06/11 | 3,975 | 4,045 | 3,900 | 3,945 | 9,200 |
| 2013/06/10 | 3,950 | 4,045 | 3,900 | 4,045 | 14,400 |
| 2013/06/07 | 3,820 | 3,880 | 3,540 | 3,790 | 34,400 |
| 2013/06/06 | 4,120 | 4,125 | 3,935 | 3,970 | 13,300 |
| 2013/06/05 | 4,250 | 4,270 | 4,185 | 4,185 | 10,100 |
| 2013/06/04 | 4,170 | 4,250 | 4,125 | 4,220 | 11,200 |
| 2013/06/03 | 4,345 | 4,345 | 4,210 | 4,240 | 12,900 |
| 2013/05/31 | 4,450 | 4,460 | 4,300 | 4,410 | 9,600 |
| 2013/05/30 | 4,550 | 4,555 | 4,400 | 4,400 | 10,500 |
| 2013/05/29 | 4,670 | 4,670 | 4,600 | 4,620 | 10,100 |
| 2013/05/28 | 4,645 | 4,685 | 4,600 | 4,670 | 11,100 |
| 2013/05/27 | 4,635 | 4,760 | 4,635 | 4,710 | 7,500 |
| 2013/05/24 | 4,700 | 4,880 | 4,480 | 4,840 | 27,900 |
| 2013/05/23 | 5,030 | 5,040 | 4,560 | 4,560 | 39,000 |
| 2013/05/22 | 5,040 | 5,050 | 4,800 | 4,980 | 43,500 |
| 2013/05/21 | 4,715 | 5,050 | 4,670 | 5,050 | 71,500 |
| 2013/05/20 | 4,535 | 4,680 | 4,535 | 4,645 | 27,700 |
| 2013/05/17 | 4,315 | 4,485 | 4,215 | 4,475 | 15,000 |
| 2013/05/16 | 4,390 | 4,460 | 4,115 | 4,300 | 26,600 |
| 2013/05/15 | 4,720 | 4,775 | 4,285 | 4,360 | 64,500 |
| 2013/05/14 | 4,930 | 5,050 | 4,550 | 4,695 | 119,900 |
| 2013/05/13 | 5,190 | 5,540 | 5,080 | 5,530 | 83,200 |
| 2013/05/10 | 5,000 | 5,060 | 4,870 | 5,000 | 22,900 |
| 2013/05/09 | 4,900 | 5,070 | 4,815 | 4,830 | 42,200 |
| 2013/05/08 | 4,660 | 4,815 | 4,635 | 4,810 | 28,000 |
| 2013/05/07 | 4,640 | 4,650 | 4,580 | 4,635 | 18,100 |
| 2013/05/02 | 4,535 | 4,585 | 4,490 | 4,570 | 7,300 |
| 2013/05/01 | 4,600 | 4,600 | 4,510 | 4,550 | 10,600 |
| 2013/04/30 | 4,530 | 4,670 | 4,530 | 4,600 | 13,200 |
| 2013/04/26 | 4,555 | 4,585 | 4,465 | 4,510 | 11,700 |
| 2013/04/25 | 4,695 | 4,705 | 4,560 | 4,590 | 17,300 |
| 2013/04/24 | 4,620 | 4,655 | 4,570 | 4,625 | 25,500 |
| 2013/04/23 | 4,575 | 4,605 | 4,485 | 4,550 | 11,400 |
| 2013/04/22 | 4,455 | 4,655 | 4,450 | 4,605 | 32,100 |
| 2013/04/19 | 4,430 | 4,475 | 4,350 | 4,385 | 10,500 |
| 2013/04/18 | 4,355 | 4,500 | 4,350 | 4,395 | 20,900 |
| 2013/04/17 | 4,560 | 4,570 | 4,405 | 4,405 | 19,400 |
| 2013/04/16 | 4,380 | 4,545 | 4,380 | 4,545 | 19,000 |
| 2013/04/15 | 4,640 | 4,665 | 4,505 | 4,575 | 35,400 |
| 2013/04/12 | 4,395 | 4,755 | 4,315 | 4,750 | 114,800 |
| 2013/04/11 | 4,200 | 4,490 | 4,175 | 4,410 | 51,500 |
| 2013/04/10 | 4,150 | 4,185 | 4,085 | 4,145 | 15,400 |
| 2013/04/09 | 4,210 | 4,235 | 4,120 | 4,130 | 17,300 |
| 2013/04/08 | 4,220 | 4,340 | 4,040 | 4,170 | 37,900 |
| 2013/04/05 | 4,355 | 4,400 | 4,080 | 4,165 | 46,600 |
| 2013/04/04 | 4,145 | 4,310 | 4,060 | 4,310 | 26,600 |
| 2013/04/03 | 4,195 | 4,225 | 4,035 | 4,215 | 28,700 |
| 2013/04/02 | 3,855 | 4,200 | 3,750 | 4,195 | 59,200 |
| 2013/04/01 | 4,255 | 4,375 | 3,985 | 3,985 | 93,800 |
| 2013/03/29 | 4,525 | 4,550 | 4,380 | 4,385 | 70,600 |
| 2013/03/28 | 4,765 | 4,765 | 4,525 | 4,595 | 47,400 |
| 2013/03/27 | 4,550 | 4,755 | 4,450 | 4,740 | 115,400 |
| 2013/03/26 | 4,905 | 4,925 | 4,600 | 4,725 | 149,300 |
| 2013/03/25 | 5,230 | 5,270 | 4,890 | 4,970 | 165,900 |
| 2013/03/22 | 5,050 | 5,600 | 4,950 | 5,100 | 322,400 |
| 2013/03/21 | 4,780 | 5,230 | 4,630 | 5,150 | 861,101 |
| 2013/03/19 | 4,150 | 4,600 | 3,985 | 4,525 | 1,230,801 |