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 |
|---|---|---|---|---|---|
| 2018/12/28 | 765 | 771 | 760 | 765 | 15,100 |
| 2018/12/27 | 766 | 780 | 759 | 761 | 36,700 |
| 2018/12/26 | 778 | 778 | 731 | 751 | 25,500 |
| 2018/12/25 | 744 | 753 | 703 | 703 | 50,200 |
| 2018/12/21 | 801 | 801 | 768 | 771 | 26,600 |
| 2018/12/20 | 828 | 830 | 800 | 802 | 27,600 |
| 2018/12/19 | 861 | 867 | 838 | 838 | 26,900 |
| 2018/12/18 | 887 | 887 | 867 | 867 | 21,400 |
| 2018/12/17 | 898 | 900 | 891 | 892 | 16,900 |
| 2018/12/14 | 910 | 912 | 900 | 900 | 13,800 |
| 2018/12/13 | 924 | 924 | 912 | 914 | 14,000 |
| 2018/12/12 | 901 | 912 | 901 | 903 | 9,700 |
| 2018/12/11 | 924 | 924 | 895 | 895 | 15,500 |
| 2018/12/10 | 920 | 920 | 911 | 911 | 13,800 |
| 2018/12/07 | 930 | 936 | 921 | 922 | 12,000 |
| 2018/12/06 | 945 | 949 | 926 | 930 | 24,800 |
| 2018/12/05 | 952 | 954 | 947 | 950 | 10,500 |
| 2018/12/04 | 964 | 967 | 960 | 960 | 9,200 |
| 2018/12/03 | 970 | 971 | 962 | 963 | 10,500 |
| 2018/11/30 | 978 | 980 | 964 | 969 | 11,100 |
| 2018/11/29 | 973 | 979 | 973 | 978 | 9,400 |
| 2018/11/28 | 944 | 973 | 944 | 970 | 16,800 |
| 2018/11/27 | 933 | 948 | 933 | 944 | 9,600 |
| 2018/11/26 | 930 | 935 | 928 | 932 | 7,500 |
| 2018/11/22 | 943 | 943 | 926 | 934 | 8,100 |
| 2018/11/21 | 929 | 932 | 923 | 928 | 6,800 |
| 2018/11/20 | 933 | 935 | 929 | 929 | 14,000 |
| 2018/11/19 | 943 | 943 | 933 | 936 | 8,000 |
| 2018/11/16 | 949 | 949 | 942 | 943 | 8,400 |
| 2018/11/15 | 955 | 955 | 948 | 949 | 10,900 |
| 2018/11/14 | 964 | 964 | 958 | 961 | 9,700 |
| 2018/11/13 | 980 | 981 | 965 | 966 | 9,700 |
| 2018/11/12 | 997 | 997 | 982 | 988 | 9,900 |
| 2018/11/09 | 999 | 1,004 | 998 | 999 | 5,400 |
| 2018/11/08 | 994 | 1,002 | 994 | 997 | 8,200 |
| 2018/11/07 | 985 | 998 | 985 | 993 | 4,800 |
| 2018/11/06 | 974 | 987 | 973 | 986 | 5,700 |
| 2018/11/05 | 970 | 982 | 969 | 975 | 6,700 |
| 2018/11/02 | 975 | 980 | 971 | 979 | 15,300 |
| 2018/11/01 | 966 | 977 | 966 | 971 | 8,600 |
| 2018/10/31 | 996 | 1,002 | 976 | 981 | 15,600 |
| 2018/10/30 | 970 | 998 | 954 | 998 | 12,800 |
| 2018/10/29 | 952 | 962 | 940 | 940 | 19,100 |
| 2018/10/26 | 978 | 978 | 952 | 954 | 14,500 |
| 2018/10/25 | 984 | 984 | 970 | 970 | 18,400 |
| 2018/10/24 | 998 | 1,000 | 988 | 993 | 13,600 |
| 2018/10/23 | 1,008 | 1,008 | 997 | 998 | 8,800 |
| 2018/10/22 | 1,000 | 1,011 | 996 | 1,008 | 10,500 |
| 2018/10/19 | 1,003 | 1,003 | 999 | 1,001 | 14,900 |
| 2018/10/18 | 1,008 | 1,015 | 1,003 | 1,003 | 5,700 |
| 2018/10/17 | 1,007 | 1,015 | 1,007 | 1,009 | 5,100 |
| 2018/10/16 | 1,005 | 1,009 | 1,003 | 1,003 | 4,600 |
| 2018/10/15 | 1,022 | 1,022 | 1,002 | 1,002 | 12,000 |
| 2018/10/12 | 1,010 | 1,027 | 1,009 | 1,022 | 13,800 |
| 2018/10/11 | 1,020 | 1,020 | 1,008 | 1,012 | 11,800 |
| 2018/10/10 | 1,063 | 1,068 | 1,048 | 1,049 | 4,800 |
| 2018/10/09 | 1,080 | 1,084 | 1,060 | 1,060 | 7,800 |
| 2018/10/05 | 1,083 | 1,084 | 1,078 | 1,078 | 3,500 |
| 2018/10/04 | 1,075 | 1,082 | 1,074 | 1,078 | 6,200 |
| 2018/10/03 | 1,077 | 1,079 | 1,070 | 1,070 | 8,700 |
| 2018/10/02 | 1,074 | 1,079 | 1,074 | 1,077 | 5,500 |
| 2018/10/01 | 1,069 | 1,072 | 1,069 | 1,071 | 5,400 |
| 2018/09/28 | 1,063 | 1,074 | 1,061 | 1,069 | 4,400 |
| 2018/09/27 | 1,069 | 1,072 | 1,062 | 1,063 | 5,400 |
| 2018/09/26 | 1,073 | 1,073 | 1,060 | 1,064 | 7,300 |
| 2018/09/25 | 1,075 | 1,075 | 1,064 | 1,073 | 12,300 |
| 2018/09/21 | 1,074 | 1,090 | 1,068 | 1,072 | 12,800 |
| 2018/09/20 | 1,056 | 1,075 | 1,054 | 1,065 | 13,100 |
| 2018/09/19 | 1,040 | 1,053 | 1,040 | 1,050 | 10,200 |
| 2018/09/18 | 1,030 | 1,037 | 1,029 | 1,036 | 14,600 |
| 2018/09/14 | 1,023 | 1,032 | 1,023 | 1,030 | 11,300 |
| 2018/09/13 | 1,005 | 1,025 | 1,005 | 1,022 | 8,100 |
| 2018/09/12 | 1,010 | 1,010 | 1,001 | 1,008 | 8,700 |
| 2018/09/11 | 1,002 | 1,009 | 1,000 | 1,005 | 19,500 |
| 2018/09/10 | 1,022 | 1,022 | 1,000 | 1,000 | 27,300 |
| 2018/09/07 | 1,036 | 1,036 | 1,021 | 1,022 | 14,900 |
| 2018/09/06 | 1,048 | 1,048 | 1,037 | 1,037 | 5,300 |
| 2018/09/05 | 1,042 | 1,044 | 1,036 | 1,038 | 10,300 |
| 2018/09/04 | 1,048 | 1,052 | 1,040 | 1,042 | 6,700 |
| 2018/09/03 | 1,058 | 1,059 | 1,050 | 1,052 | 12,600 |
| 2018/08/31 | 1,059 | 1,061 | 1,056 | 1,057 | 4,800 |
| 2018/08/30 | 1,060 | 1,065 | 1,059 | 1,059 | 5,200 |
| 2018/08/29 | 1,067 | 1,067 | 1,055 | 1,058 | 7,600 |
| 2018/08/28 | 1,058 | 1,062 | 1,058 | 1,060 | 5,500 |
| 2018/08/27 | 1,042 | 1,055 | 1,042 | 1,054 | 11,800 |
| 2018/08/24 | 1,045 | 1,049 | 1,039 | 1,039 | 10,200 |
| 2018/08/23 | 1,048 | 1,050 | 1,040 | 1,044 | 5,200 |
| 2018/08/22 | 1,039 | 1,049 | 1,037 | 1,046 | 5,200 |
| 2018/08/21 | 1,054 | 1,054 | 1,036 | 1,037 | 12,400 |
| 2018/08/20 | 1,060 | 1,064 | 1,054 | 1,055 | 8,400 |
| 2018/08/17 | 1,063 | 1,063 | 1,057 | 1,061 | 7,500 |
| 2018/08/16 | 1,075 | 1,075 | 1,063 | 1,064 | 10,400 |
| 2018/08/15 | 1,090 | 1,093 | 1,078 | 1,079 | 9,500 |
| 2018/08/14 | 1,092 | 1,097 | 1,087 | 1,090 | 11,300 |
| 2018/08/13 | 1,103 | 1,106 | 1,092 | 1,092 | 16,200 |
| 2018/08/10 | 1,110 | 1,121 | 1,102 | 1,104 | 37,800 |
| 2018/08/09 | 1,175 | 1,185 | 1,166 | 1,168 | 8,400 |
| 2018/08/08 | 1,170 | 1,192 | 1,170 | 1,175 | 11,900 |
| 2018/08/07 | 1,158 | 1,180 | 1,153 | 1,167 | 5,200 |
| 2018/08/06 | 1,165 | 1,165 | 1,154 | 1,158 | 4,300 |
| 2018/08/03 | 1,189 | 1,198 | 1,170 | 1,171 | 6,400 |
| 2018/08/02 | 1,199 | 1,199 | 1,189 | 1,194 | 6,700 |
| 2018/08/01 | 1,178 | 1,200 | 1,177 | 1,199 | 14,700 |
| 2018/07/31 | 1,195 | 1,195 | 1,181 | 1,186 | 8,500 |
| 2018/07/30 | 1,158 | 1,181 | 1,158 | 1,181 | 9,800 |
| 2018/07/27 | 1,153 | 1,159 | 1,151 | 1,158 | 6,600 |
| 2018/07/26 | 1,154 | 1,160 | 1,154 | 1,157 | 3,800 |
| 2018/07/25 | 1,160 | 1,166 | 1,149 | 1,149 | 7,600 |
| 2018/07/24 | 1,146 | 1,147 | 1,141 | 1,142 | 4,800 |
| 2018/07/23 | 1,141 | 1,150 | 1,141 | 1,146 | 5,000 |
| 2018/07/20 | 1,149 | 1,151 | 1,145 | 1,145 | 3,200 |
| 2018/07/19 | 1,144 | 1,155 | 1,144 | 1,152 | 9,000 |
| 2018/07/18 | 1,139 | 1,160 | 1,139 | 1,154 | 5,900 |
| 2018/07/17 | 1,130 | 1,144 | 1,130 | 1,139 | 7,600 |
| 2018/07/13 | 1,130 | 1,136 | 1,126 | 1,135 | 4,700 |
| 2018/07/12 | 1,128 | 1,135 | 1,125 | 1,130 | 6,300 |
| 2018/07/11 | 1,147 | 1,147 | 1,125 | 1,127 | 4,900 |
| 2018/07/10 | 1,166 | 1,166 | 1,146 | 1,146 | 7,200 |
| 2018/07/09 | 1,157 | 1,160 | 1,126 | 1,159 | 12,100 |
| 2018/07/06 | 1,135 | 1,157 | 1,126 | 1,157 | 20,900 |
| 2018/07/05 | 1,141 | 1,142 | 1,120 | 1,122 | 39,400 |
| 2018/07/04 | 1,120 | 1,122 | 1,111 | 1,111 | 21,100 |
| 2018/07/03 | 1,150 | 1,151 | 1,117 | 1,118 | 31,500 |
| 2018/07/02 | 1,171 | 1,171 | 1,150 | 1,150 | 31,900 |
| 2018/06/29 | 1,165 | 1,166 | 1,159 | 1,160 | 7,400 |
| 2018/06/28 | 1,165 | 1,172 | 1,160 | 1,163 | 12,600 |
| 2018/06/27 | 1,176 | 1,178 | 1,164 | 1,168 | 20,500 |
| 2018/06/26 | 1,192 | 1,192 | 1,171 | 1,182 | 16,300 |
| 2018/06/25 | 1,221 | 1,221 | 1,196 | 1,196 | 11,700 |
| 2018/06/22 | 1,206 | 1,206 | 1,200 | 1,205 | 16,500 |
| 2018/06/21 | 1,213 | 1,215 | 1,205 | 1,207 | 4,800 |
| 2018/06/20 | 1,222 | 1,222 | 1,206 | 1,213 | 8,700 |
| 2018/06/19 | 1,212 | 1,223 | 1,210 | 1,213 | 6,500 |
| 2018/06/18 | 1,239 | 1,239 | 1,206 | 1,211 | 18,900 |
| 2018/06/15 | 1,258 | 1,258 | 1,235 | 1,239 | 9,800 |
| 2018/06/14 | 1,245 | 1,250 | 1,239 | 1,243 | 6,800 |
| 2018/06/13 | 1,251 | 1,251 | 1,243 | 1,248 | 5,300 |
| 2018/06/12 | 1,262 | 1,262 | 1,250 | 1,252 | 4,000 |
| 2018/06/11 | 1,262 | 1,263 | 1,257 | 1,262 | 4,200 |
| 2018/06/08 | 1,254 | 1,260 | 1,250 | 1,257 | 8,600 |
| 2018/06/07 | 1,260 | 1,264 | 1,251 | 1,263 | 4,200 |
| 2018/06/06 | 1,278 | 1,278 | 1,253 | 1,259 | 5,800 |
| 2018/06/05 | 1,263 | 1,263 | 1,250 | 1,260 | 5,100 |
| 2018/06/04 | 1,235 | 1,263 | 1,235 | 1,263 | 8,000 |
| 2018/06/01 | 1,226 | 1,240 | 1,226 | 1,238 | 6,900 |
| 2018/05/31 | 1,218 | 1,226 | 1,216 | 1,226 | 9,600 |
| 2018/05/30 | 1,225 | 1,225 | 1,206 | 1,218 | 15,400 |
| 2018/05/29 | 1,237 | 1,240 | 1,231 | 1,231 | 23,200 |
| 2018/05/28 | 1,250 | 1,254 | 1,239 | 1,243 | 16,200 |
| 2018/05/25 | 1,261 | 1,263 | 1,237 | 1,255 | 38,800 |
| 2018/05/24 | 1,294 | 1,301 | 1,285 | 1,291 | 13,500 |
| 2018/05/23 | 1,313 | 1,313 | 1,297 | 1,304 | 17,100 |
| 2018/05/22 | 1,318 | 1,327 | 1,307 | 1,314 | 10,400 |
| 2018/05/21 | 1,327 | 1,331 | 1,319 | 1,319 | 9,600 |
| 2018/05/18 | 1,330 | 1,333 | 1,327 | 1,332 | 8,300 |
| 2018/05/17 | 1,341 | 1,341 | 1,329 | 1,339 | 8,500 |
| 2018/05/16 | 1,366 | 1,371 | 1,340 | 1,345 | 45,000 |
| 2018/05/15 | 1,324 | 1,342 | 1,324 | 1,336 | 5,400 |
| 2018/05/14 | 1,344 | 1,344 | 1,320 | 1,323 | 9,200 |
| 2018/05/11 | 1,347 | 1,351 | 1,341 | 1,344 | 11,100 |
| 2018/05/10 | 1,340 | 1,347 | 1,336 | 1,347 | 7,900 |
| 2018/05/09 | 1,338 | 1,341 | 1,330 | 1,341 | 4,700 |
| 2018/05/08 | 1,334 | 1,339 | 1,334 | 1,338 | 9,300 |
| 2018/05/07 | 1,329 | 1,330 | 1,326 | 1,330 | 6,000 |
| 2018/05/02 | 1,330 | 1,330 | 1,322 | 1,325 | 3,800 |
| 2018/05/01 | 1,330 | 1,334 | 1,324 | 1,331 | 9,400 |
| 2018/04/27 | 1,333 | 1,333 | 1,321 | 1,331 | 6,900 |
| 2018/04/26 | 1,330 | 1,334 | 1,330 | 1,330 | 10,700 |
| 2018/04/25 | 1,331 | 1,331 | 1,320 | 1,330 | 12,600 |
| 2018/04/24 | 1,325 | 1,334 | 1,316 | 1,334 | 6,300 |
| 2018/04/23 | 1,320 | 1,320 | 1,311 | 1,314 | 11,100 |
| 2018/04/20 | 1,299 | 1,312 | 1,297 | 1,312 | 9,300 |
| 2018/04/19 | 1,287 | 1,295 | 1,282 | 1,294 | 7,200 |
| 2018/04/18 | 1,280 | 1,284 | 1,275 | 1,281 | 9,000 |
| 2018/04/17 | 1,275 | 1,281 | 1,273 | 1,279 | 9,000 |
| 2018/04/16 | 1,274 | 1,276 | 1,267 | 1,275 | 6,700 |
| 2018/04/13 | 1,273 | 1,273 | 1,263 | 1,271 | 7,800 |
| 2018/04/12 | 1,277 | 1,277 | 1,268 | 1,273 | 12,400 |
| 2018/04/11 | 1,268 | 1,268 | 1,255 | 1,257 | 10,000 |
| 2018/04/10 | 1,255 | 1,271 | 1,255 | 1,268 | 12,100 |
| 2018/04/09 | 1,251 | 1,261 | 1,251 | 1,259 | 12,200 |
| 2018/04/06 | 1,260 | 1,261 | 1,254 | 1,254 | 12,200 |
| 2018/04/05 | 1,257 | 1,262 | 1,252 | 1,254 | 15,900 |
| 2018/04/04 | 1,255 | 1,260 | 1,255 | 1,257 | 14,900 |
| 2018/04/03 | 1,253 | 1,257 | 1,251 | 1,255 | 15,200 |
| 2018/04/02 | 1,263 | 1,263 | 1,254 | 1,254 | 16,300 |
| 2018/03/30 | 1,258 | 1,263 | 1,253 | 1,262 | 18,900 |
| 2018/03/29 | 1,279 | 1,280 | 1,253 | 1,258 | 55,700 |
| 2018/03/28 | 1,277 | 1,292 | 1,262 | 1,290 | 77,700 |
| 2018/03/27 | 1,373 | 1,387 | 1,370 | 1,387 | 47,600 |
| 2018/03/26 | 1,359 | 1,373 | 1,350 | 1,373 | 22,300 |
| 2018/03/23 | 1,365 | 1,365 | 1,351 | 1,357 | 44,900 |
| 2018/03/22 | 1,400 | 1,407 | 1,374 | 1,384 | 65,000 |
| 2018/03/20 | 1,400 | 1,409 | 1,399 | 1,409 | 18,000 |
| 2018/03/19 | 1,407 | 1,409 | 1,402 | 1,404 | 20,500 |
| 2018/03/16 | 1,423 | 1,423 | 1,403 | 1,411 | 37,600 |
| 2018/03/15 | 1,424 | 1,427 | 1,419 | 1,423 | 20,200 |
| 2018/03/14 | 1,434 | 1,439 | 1,426 | 1,427 | 33,400 |
| 2018/03/13 | 1,435 | 1,439 | 1,425 | 1,439 | 10,300 |
| 2018/03/12 | 1,420 | 1,435 | 1,420 | 1,431 | 9,000 |
| 2018/03/09 | 1,406 | 1,432 | 1,406 | 1,410 | 14,400 |
| 2018/03/08 | 1,406 | 1,415 | 1,403 | 1,403 | 5,800 |
| 2018/03/07 | 1,417 | 1,426 | 1,400 | 1,400 | 16,400 |
| 2018/03/06 | 1,434 | 1,437 | 1,406 | 1,406 | 17,300 |
| 2018/03/05 | 1,446 | 1,446 | 1,416 | 1,416 | 15,100 |
| 2018/03/02 | 1,454 | 1,457 | 1,430 | 1,430 | 22,400 |
| 2018/03/01 | 1,465 | 1,465 | 1,453 | 1,454 | 7,800 |
| 2018/02/28 | 1,453 | 1,460 | 1,453 | 1,453 | 10,500 |
| 2018/02/27 | 1,448 | 1,460 | 1,448 | 1,454 | 15,900 |
| 2018/02/26 | 1,441 | 1,450 | 1,436 | 1,441 | 18,200 |
| 2018/02/23 | 1,481 | 1,481 | 1,429 | 1,434 | 39,900 |
| 2018/02/22 | 1,479 | 1,479 | 1,464 | 1,469 | 8,800 |
| 2018/02/21 | 1,478 | 1,478 | 1,461 | 1,462 | 9,100 |
| 2018/02/20 | 1,468 | 1,468 | 1,450 | 1,461 | 10,700 |
| 2018/02/19 | 1,456 | 1,457 | 1,440 | 1,455 | 15,600 |
| 2018/02/16 | 1,436 | 1,436 | 1,425 | 1,427 | 7,300 |
| 2018/02/15 | 1,400 | 1,422 | 1,398 | 1,414 | 11,500 |
| 2018/02/14 | 1,441 | 1,444 | 1,379 | 1,386 | 26,200 |
| 2018/02/13 | 1,439 | 1,463 | 1,430 | 1,432 | 15,800 |
| 2018/02/09 | 1,418 | 1,428 | 1,404 | 1,420 | 17,900 |
| 2018/02/08 | 1,433 | 1,454 | 1,433 | 1,434 | 11,100 |
| 2018/02/07 | 1,453 | 1,465 | 1,430 | 1,430 | 19,400 |
| 2018/02/06 | 1,448 | 1,448 | 1,402 | 1,416 | 56,600 |
| 2018/02/05 | 1,488 | 1,488 | 1,469 | 1,472 | 26,500 |
| 2018/02/02 | 1,505 | 1,505 | 1,495 | 1,499 | 9,600 |
| 2018/02/01 | 1,481 | 1,503 | 1,477 | 1,501 | 18,300 |
| 2018/01/31 | 1,485 | 1,489 | 1,479 | 1,480 | 9,400 |
| 2018/01/30 | 1,488 | 1,501 | 1,479 | 1,485 | 14,000 |
| 2018/01/29 | 1,498 | 1,498 | 1,470 | 1,482 | 25,800 |
| 2018/01/26 | 1,495 | 1,498 | 1,490 | 1,494 | 11,500 |
| 2018/01/25 | 1,496 | 1,496 | 1,485 | 1,489 | 14,500 |
| 2018/01/24 | 1,475 | 1,480 | 1,455 | 1,478 | 28,400 |
| 2018/01/23 | 1,464 | 1,470 | 1,458 | 1,465 | 29,000 |
| 2018/01/22 | 1,441 | 1,455 | 1,435 | 1,455 | 38,000 |
| 2018/01/19 | 1,420 | 1,439 | 1,416 | 1,435 | 44,800 |
| 2018/01/18 | 1,488 | 1,490 | 1,388 | 1,420 | 136,900 |
| 2018/01/17 | 1,512 | 1,522 | 1,510 | 1,519 | 9,800 |
| 2018/01/16 | 1,510 | 1,524 | 1,510 | 1,512 | 10,900 |
| 2018/01/15 | 1,517 | 1,520 | 1,510 | 1,510 | 18,900 |
| 2018/01/12 | 1,505 | 1,514 | 1,498 | 1,505 | 16,100 |
| 2018/01/11 | 1,500 | 1,505 | 1,494 | 1,504 | 17,500 |
| 2018/01/10 | 1,503 | 1,505 | 1,488 | 1,492 | 16,400 |
| 2018/01/09 | 1,503 | 1,510 | 1,495 | 1,508 | 19,800 |
| 2018/01/05 | 1,508 | 1,508 | 1,487 | 1,500 | 13,400 |
| 2018/01/04 | 1,495 | 1,505 | 1,495 | 1,504 | 28,800 |