日本ファルコム(3723)の株価時系列情報
日本ファルコム(3723)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 265,000 | 269,000 | 261,000 | 265,000 | 17 |
| 2004/12/29 | 274,000 | 275,000 | 261,000 | 261,000 | 23 |
| 2004/12/28 | 241,000 | 275,000 | 241,000 | 270,000 | 64 |
| 2004/12/27 | 244,000 | 244,000 | 237,000 | 243,000 | 31 |
| 2004/12/24 | 249,000 | 249,000 | 241,000 | 245,000 | 27 |
| 2004/12/22 | 246,000 | 250,000 | 246,000 | 250,000 | 4 |
| 2004/12/21 | 246,000 | 246,000 | 246,000 | 246,000 | 2 |
| 2004/12/20 | 244,000 | 245,000 | 244,000 | 245,000 | 5 |
| 2004/12/17 | 239,000 | 245,000 | 239,000 | 245,000 | 6 |
| 2004/12/16 | 241,000 | 248,000 | 239,000 | 248,000 | 17 |
| 2004/12/15 | 250,000 | 250,000 | 245,000 | 245,000 | 9 |
| 2004/12/14 | 260,000 | 260,000 | 250,000 | 250,000 | 17 |
| 2004/12/13 | 250,000 | 260,000 | 250,000 | 260,000 | 5 |
| 2004/12/10 | 247,000 | 252,000 | 247,000 | 252,000 | 5 |
| 2004/12/09 | 249,000 | 249,000 | 248,000 | 248,000 | 3 |
| 2004/12/08 | 248,000 | 250,000 | 248,000 | 248,000 | 3 |
| 2004/12/07 | 248,000 | 253,000 | 247,000 | 248,000 | 10 |
| 2004/12/06 | 257,000 | 257,000 | 250,000 | 256,000 | 21 |
| 2004/12/03 | 265,000 | 265,000 | 257,000 | 260,000 | 26 |
| 2004/12/02 | 268,000 | 268,000 | 264,000 | 268,000 | 6 |
| 2004/12/01 | 268,000 | 272,000 | 268,000 | 272,000 | 4 |
| 2004/11/30 | 267,000 | 268,000 | 265,000 | 268,000 | 11 |
| 2004/11/29 | 265,000 | 269,000 | 265,000 | 268,000 | 32 |
| 2004/11/26 | 280,000 | 280,000 | 267,000 | 267,000 | 18 |
| 2004/11/25 | 289,000 | 290,000 | 279,000 | 283,000 | 8 |
| 2004/11/24 | 290,000 | 292,000 | 290,000 | 292,000 | 8 |
| 2004/11/22 | 297,000 | 301,000 | 296,000 | 299,000 | 30 |
| 2004/11/19 | 300,000 | 300,000 | 300,000 | 300,000 | 15 |
| 2004/11/18 | 304,000 | 305,000 | 297,000 | 297,000 | 15 |
| 2004/11/17 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2004/11/16 | 301,000 | 301,000 | 300,000 | 300,000 | 9 |
| 2004/11/15 | 301,000 | 310,000 | 297,000 | 297,000 | 51 |
| 2004/11/12 | 295,000 | 297,000 | 295,000 | 297,000 | 7 |
| 2004/11/11 | 295,000 | 295,000 | 295,000 | 295,000 | 6 |
| 2004/11/10 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2004/11/09 | 297,000 | 297,000 | 295,000 | 295,000 | 2 |
| 2004/11/08 | 297,000 | 297,000 | 297,000 | 297,000 | 1 |
| 2004/11/05 | 293,000 | 293,000 | 293,000 | 293,000 | 1 |
| 2004/11/04 | 294,000 | 294,000 | 291,000 | 291,000 | 2 |
| 2004/11/02 | 294,000 | 294,000 | 294,000 | 294,000 | 1 |
| 2004/11/01 | 295,000 | 295,000 | 288,000 | 294,000 | 12 |
| 2004/10/29 | 295,000 | 297,000 | 290,000 | 297,000 | 8 |
| 2004/10/28 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2004/10/27 | 292,000 | 292,000 | 291,000 | 291,000 | 9 |
| 2004/10/26 | 292,000 | 293,000 | 291,000 | 291,000 | 8 |
| 2004/10/25 | 292,000 | 292,000 | 291,000 | 291,000 | 3 |
| 2004/10/22 | 298,000 | 298,000 | 290,000 | 295,000 | 13 |
| 2004/10/21 | 295,000 | 299,000 | 295,000 | 299,000 | 7 |
| 2004/10/20 | 296,000 | 296,000 | 294,000 | 295,000 | 8 |
| 2004/10/19 | 299,000 | 299,000 | 296,000 | 296,000 | 5 |
| 2004/10/18 | 296,000 | 296,000 | 295,000 | 295,000 | 10 |
| 2004/10/15 | 296,000 | 296,000 | 296,000 | 296,000 | 1 |
| 2004/10/14 | 300,000 | 300,000 | 296,000 | 296,000 | 7 |
| 2004/10/13 | 299,000 | 300,000 | 299,000 | 300,000 | 10 |
| 2004/10/12 | 300,000 | 300,000 | 299,000 | 299,000 | 7 |
| 2004/10/08 | 300,000 | 300,000 | 291,000 | 299,000 | 6 |
| 2004/10/07 | 300,000 | 303,000 | 300,000 | 303,000 | 3 |
| 2004/10/06 | 303,000 | 303,000 | 300,000 | 300,000 | 5 |
| 2004/10/05 | 303,000 | 303,000 | 303,000 | 303,000 | 5 |
| 2004/10/04 | 303,000 | 303,000 | 298,000 | 303,000 | 7 |
| 2004/10/01 | 300,000 | 303,000 | 300,000 | 303,000 | 3 |
| 2004/09/30 | 295,000 | 305,000 | 295,000 | 297,000 | 11 |
| 2004/09/29 | 290,000 | 290,000 | 289,000 | 290,000 | 4 |
| 2004/09/28 | 295,000 | 295,000 | 286,000 | 294,000 | 25 |
| 2004/09/27 | 297,000 | 305,000 | 289,000 | 305,000 | 7 |
| 2004/09/24 | 300,000 | 301,000 | 300,000 | 300,000 | 19 |
| 2004/09/22 | 305,000 | 305,000 | 302,000 | 304,000 | 15 |
| 2004/09/21 | 309,000 | 309,000 | 307,000 | 307,000 | 8 |
| 2004/09/17 | 310,000 | 310,000 | 309,000 | 309,000 | 6 |
| 2004/09/16 | 309,000 | 310,000 | 307,000 | 307,000 | 8 |
| 2004/09/15 | 317,000 | 317,000 | 310,000 | 310,000 | 11 |
| 2004/09/14 | 315,000 | 318,000 | 315,000 | 317,000 | 24 |
| 2004/09/13 | 319,000 | 319,000 | 305,000 | 315,000 | 11 |
| 2004/09/10 | 319,000 | 319,000 | 319,000 | 319,000 | 6 |
| 2004/09/09 | 316,000 | 319,000 | 316,000 | 319,000 | 4 |
| 2004/09/08 | 316,000 | 316,000 | 315,000 | 316,000 | 5 |
| 2004/09/07 | 316,000 | 317,000 | 316,000 | 316,000 | 7 |
| 2004/09/06 | 315,000 | 315,000 | 315,000 | 315,000 | 9 |
| 2004/09/03 | 317,000 | 317,000 | 316,000 | 317,000 | 34 |
| 2004/09/02 | 313,000 | 317,000 | 313,000 | 317,000 | 22 |
| 2004/09/01 | 320,000 | 320,000 | 311,000 | 315,000 | 12 |
| 2004/08/31 | 325,000 | 325,000 | 320,000 | 320,000 | 28 |
| 2004/08/30 | 325,000 | 325,000 | 325,000 | 325,000 | 7 |
| 2004/08/27 | 315,000 | 320,000 | 315,000 | 320,000 | 20 |
| 2004/08/26 | 325,000 | 325,000 | 315,000 | 315,000 | 9 |
| 2004/08/24 | 321,000 | 325,000 | 321,000 | 325,000 | 2 |
| 2004/08/23 | 321,000 | 325,000 | 321,000 | 324,000 | 7 |
| 2004/08/20 | 325,000 | 325,000 | 323,000 | 323,000 | 3 |
| 2004/08/19 | 322,000 | 323,000 | 322,000 | 322,000 | 11 |
| 2004/08/18 | 326,000 | 326,000 | 325,000 | 325,000 | 3 |
| 2004/08/17 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2004/08/16 | 328,000 | 340,000 | 328,000 | 340,000 | 4 |
| 2004/08/13 | 334,000 | 340,000 | 334,000 | 340,000 | 6 |
| 2004/08/12 | 332,000 | 332,000 | 324,000 | 329,000 | 12 |
| 2004/08/11 | 375,000 | 375,000 | 341,000 | 342,000 | 27 |
| 2004/08/10 | 315,000 | 330,000 | 315,000 | 330,000 | 8 |
| 2004/08/09 | 320,000 | 324,000 | 307,000 | 324,000 | 3 |
| 2004/08/06 | 322,000 | 330,000 | 322,000 | 330,000 | 7 |
| 2004/08/05 | 307,000 | 322,000 | 307,000 | 322,000 | 5 |
| 2004/08/04 | 301,000 | 317,000 | 301,000 | 317,000 | 27 |
| 2004/08/03 | 335,000 | 335,000 | 330,000 | 331,000 | 14 |
| 2004/08/02 | 335,000 | 335,000 | 335,000 | 335,000 | 4 |
| 2004/07/30 | 330,000 | 340,000 | 330,000 | 340,000 | 10 |
| 2004/07/29 | 335,000 | 337,000 | 332,000 | 337,000 | 15 |
| 2004/07/28 | 336,000 | 339,000 | 336,000 | 339,000 | 10 |
| 2004/07/27 | 340,000 | 340,000 | 330,000 | 331,000 | 29 |
| 2004/07/26 | 352,000 | 352,000 | 345,000 | 347,000 | 10 |
| 2004/07/23 | 360,000 | 360,000 | 352,000 | 354,000 | 18 |
| 2004/07/22 | 358,000 | 358,000 | 354,000 | 354,000 | 18 |
| 2004/07/21 | 358,000 | 358,000 | 356,000 | 356,000 | 17 |
| 2004/07/20 | 356,000 | 362,000 | 351,000 | 358,000 | 7 |
| 2004/07/16 | 340,000 | 356,000 | 338,000 | 356,000 | 27 |
| 2004/07/15 | 363,000 | 363,000 | 353,000 | 353,000 | 22 |
| 2004/07/14 | 364,000 | 365,000 | 362,000 | 363,000 | 15 |
| 2004/07/13 | 362,000 | 367,000 | 360,000 | 367,000 | 6 |
| 2004/07/12 | 368,000 | 376,000 | 361,000 | 370,000 | 33 |
| 2004/07/09 | 375,000 | 376,000 | 370,000 | 370,000 | 10 |
| 2004/07/08 | 355,000 | 366,000 | 355,000 | 366,000 | 12 |
| 2004/07/07 | 360,000 | 360,000 | 353,000 | 355,000 | 14 |
| 2004/07/06 | 385,000 | 385,000 | 370,000 | 370,000 | 14 |
| 2004/07/05 | 374,000 | 385,000 | 373,000 | 385,000 | 57 |
| 2004/07/02 | 370,000 | 375,000 | 352,000 | 369,000 | 75 |
| 2004/07/01 | 387,000 | 387,000 | 380,000 | 384,000 | 8 |
| 2004/06/30 | 382,000 | 387,000 | 377,000 | 387,000 | 21 |
| 2004/06/29 | 390,000 | 395,000 | 387,000 | 387,000 | 46 |
| 2004/06/28 | 386,000 | 387,000 | 385,000 | 387,000 | 51 |
| 2004/06/25 | 386,000 | 386,000 | 384,000 | 386,000 | 10 |
| 2004/06/24 | 385,000 | 386,000 | 384,000 | 384,000 | 16 |
| 2004/06/23 | 386,000 | 386,000 | 384,000 | 384,000 | 46 |
| 2004/06/22 | 386,000 | 387,000 | 384,000 | 385,000 | 30 |
| 2004/06/21 | 385,000 | 390,000 | 385,000 | 386,000 | 38 |
| 2004/06/18 | 385,000 | 392,000 | 385,000 | 385,000 | 120 |
| 2004/06/17 | 373,000 | 380,000 | 370,000 | 375,000 | 54 |
| 2004/06/16 | 365,000 | 372,000 | 365,000 | 370,000 | 31 |
| 2004/06/15 | 365,000 | 370,000 | 365,000 | 367,000 | 20 |
| 2004/06/14 | 361,000 | 369,000 | 360,000 | 363,000 | 16 |
| 2004/06/11 | 370,000 | 371,000 | 365,000 | 365,000 | 16 |
| 2004/06/10 | 370,000 | 375,000 | 366,000 | 370,000 | 42 |
| 2004/06/09 | 365,000 | 365,000 | 361,000 | 365,000 | 17 |
| 2004/06/08 | 366,000 | 366,000 | 355,000 | 364,000 | 43 |
| 2004/06/07 | 367,000 | 370,000 | 365,000 | 365,000 | 29 |
| 2004/06/04 | 376,000 | 376,000 | 365,000 | 367,000 | 10 |
| 2004/06/03 | 382,000 | 382,000 | 368,000 | 371,000 | 42 |
| 2004/06/02 | 378,000 | 381,000 | 378,000 | 380,000 | 53 |
| 2004/06/01 | 376,000 | 380,000 | 376,000 | 378,000 | 30 |
| 2004/05/31 | 380,000 | 380,000 | 375,000 | 376,000 | 47 |
| 2004/05/28 | 371,000 | 371,000 | 369,000 | 370,000 | 66 |
| 2004/05/27 | 375,000 | 375,000 | 370,000 | 372,000 | 49 |
| 2004/05/26 | 381,000 | 381,000 | 374,000 | 375,000 | 55 |
| 2004/05/25 | 372,000 | 376,000 | 370,000 | 373,000 | 61 |
| 2004/05/24 | 377,000 | 379,000 | 362,000 | 370,000 | 99 |
| 2004/05/21 | 365,000 | 366,000 | 355,000 | 361,000 | 79 |
| 2004/05/20 | 370,000 | 371,000 | 355,000 | 364,000 | 35 |
| 2004/05/19 | 360,000 | 370,000 | 355,000 | 369,000 | 19 |
| 2004/05/18 | 380,000 | 380,000 | 341,000 | 370,000 | 36 |
| 2004/05/17 | 429,000 | 429,000 | 379,000 | 380,000 | 25 |
| 2004/05/14 | 429,000 | 430,000 | 429,000 | 429,000 | 10 |
| 2004/05/13 | 436,000 | 436,000 | 430,000 | 430,000 | 7 |
| 2004/05/12 | 422,000 | 435,000 | 421,000 | 435,000 | 10 |
| 2004/05/11 | 425,000 | 430,000 | 415,000 | 420,000 | 15 |
| 2004/05/10 | 480,000 | 480,000 | 445,000 | 445,000 | 105 |
| 2004/05/07 | 436,000 | 445,000 | 436,000 | 444,000 | 17 |
| 2004/05/06 | 440,000 | 450,000 | 435,000 | 435,000 | 26 |
| 2004/04/30 | 441,000 | 441,000 | 425,000 | 430,000 | 25 |
| 2004/04/28 | 441,000 | 445,000 | 438,000 | 441,000 | 17 |
| 2004/04/27 | 444,000 | 450,000 | 441,000 | 441,000 | 22 |
| 2004/04/26 | 446,000 | 446,000 | 440,000 | 440,000 | 15 |
| 2004/04/23 | 442,000 | 445,000 | 440,000 | 440,000 | 34 |
| 2004/04/22 | 450,000 | 453,000 | 440,000 | 445,000 | 17 |
| 2004/04/21 | 450,000 | 454,000 | 445,000 | 445,000 | 25 |
| 2004/04/20 | 450,000 | 465,000 | 450,000 | 450,000 | 70 |
| 2004/04/19 | 446,000 | 449,000 | 437,000 | 449,000 | 23 |
| 2004/04/16 | 444,000 | 449,000 | 443,000 | 446,000 | 25 |
| 2004/04/15 | 445,000 | 448,000 | 440,000 | 442,000 | 33 |
| 2004/04/14 | 450,000 | 450,000 | 445,000 | 448,000 | 26 |
| 2004/04/13 | 455,000 | 457,000 | 447,000 | 449,000 | 76 |
| 2004/04/12 | 450,000 | 459,000 | 450,000 | 455,000 | 52 |
| 2004/04/09 | 436,000 | 441,000 | 430,000 | 440,000 | 76 |
| 2004/04/08 | 460,000 | 465,000 | 440,000 | 451,000 | 96 |
| 2004/04/07 | 482,000 | 485,000 | 460,000 | 469,000 | 166 |
| 2004/04/06 | 464,000 | 464,000 | 440,000 | 457,000 | 353 |
| 2004/04/05 | 371,000 | 414,000 | 371,000 | 414,000 | 236 |
| 2004/04/02 | 363,000 | 364,000 | 360,000 | 364,000 | 61 |
| 2004/04/01 | 359,000 | 364,000 | 355,000 | 363,000 | 55 |
| 2004/03/31 | 363,000 | 365,000 | 352,000 | 358,000 | 45 |
| 2004/03/30 | 339,000 | 360,000 | 338,000 | 348,000 | 169 |
| 2004/03/29 | 345,000 | 345,000 | 315,000 | 323,000 | 96 |
| 2004/03/26 | 358,000 | 360,000 | 310,000 | 330,000 | 119 |
| 2004/03/26 | 1 -> 2.00 分割 | ||||
| 2004/03/25 | 655,000 | 662,000 | 640,000 | 662,000 | 63 |
| 2004/03/24 | 655,000 | 662,000 | 650,000 | 655,000 | 50 |
| 2004/03/23 | 655,000 | 655,000 | 630,000 | 651,000 | 47 |
| 2004/03/22 | 642,000 | 655,000 | 640,000 | 650,000 | 33 |
| 2004/03/19 | 656,000 | 657,000 | 635,000 | 644,000 | 38 |
| 2004/03/18 | 659,000 | 667,000 | 656,000 | 656,000 | 26 |
| 2004/03/17 | 655,000 | 670,000 | 655,000 | 655,000 | 73 |
| 2004/03/16 | 650,000 | 655,000 | 632,000 | 650,000 | 63 |
| 2004/03/15 | 625,000 | 650,000 | 621,000 | 650,000 | 45 |
| 2004/03/12 | 632,000 | 645,000 | 632,000 | 635,000 | 25 |
| 2004/03/11 | 660,000 | 666,000 | 650,000 | 652,000 | 51 |
| 2004/03/10 | 640,000 | 666,000 | 638,000 | 654,000 | 49 |
| 2004/03/09 | 620,000 | 635,000 | 620,000 | 635,000 | 39 |
| 2004/03/08 | 638,000 | 638,000 | 625,000 | 625,000 | 42 |
| 2004/03/05 | 650,000 | 650,000 | 625,000 | 640,000 | 113 |
| 2004/03/04 | 680,000 | 697,000 | 659,000 | 667,000 | 527 |
| 2004/03/02 | 540,000 | 558,000 | 539,000 | 544,000 | 47 |
| 2004/03/01 | 570,000 | 570,000 | 538,000 | 548,000 | 56 |
| 2004/02/27 | 516,000 | 575,000 | 516,000 | 571,000 | 126 |
| 2004/02/26 | 511,000 | 520,000 | 503,000 | 520,000 | 47 |
| 2004/02/25 | 527,000 | 527,000 | 511,000 | 525,000 | 33 |
| 2004/02/24 | 531,000 | 541,000 | 515,000 | 528,000 | 29 |
| 2004/02/23 | 540,000 | 546,000 | 530,000 | 535,000 | 35 |
| 2004/02/20 | 563,000 | 563,000 | 537,000 | 542,000 | 43 |
| 2004/02/19 | 545,000 | 575,000 | 530,000 | 569,000 | 35 |
| 2004/02/18 | 573,000 | 573,000 | 540,000 | 545,000 | 44 |
| 2004/02/17 | 576,000 | 576,000 | 546,000 | 563,000 | 39 |
| 2004/02/16 | 619,000 | 619,000 | 580,000 | 586,000 | 46 |
| 2004/02/13 | 621,000 | 648,000 | 600,000 | 619,000 | 61 |
| 2004/02/12 | 668,000 | 670,000 | 620,000 | 620,000 | 101 |
| 2004/02/10 | 663,000 | 668,000 | 585,000 | 668,000 | 132 |
| 2004/02/09 | 660,000 | 699,000 | 625,000 | 643,000 | 381 |
| 2004/02/06 | 535,000 | 620,000 | 535,000 | 620,000 | 199 |
| 2004/02/05 | 491,000 | 531,000 | 490,000 | 530,000 | 27 |
| 2004/02/04 | 500,000 | 500,000 | 489,000 | 489,000 | 40 |
| 2004/02/03 | 502,000 | 502,000 | 486,000 | 495,000 | 18 |
| 2004/02/02 | 496,000 | 500,000 | 491,000 | 497,000 | 27 |
| 2004/01/30 | 510,000 | 510,000 | 490,000 | 495,000 | 30 |
| 2004/01/29 | 526,000 | 529,000 | 518,000 | 518,000 | 17 |
| 2004/01/28 | 548,000 | 548,000 | 525,000 | 526,000 | 26 |
| 2004/01/27 | 520,000 | 550,000 | 520,000 | 550,000 | 11 |
| 2004/01/26 | 530,000 | 540,000 | 520,000 | 540,000 | 11 |
| 2004/01/23 | 540,000 | 540,000 | 521,000 | 530,000 | 20 |
| 2004/01/22 | 560,000 | 560,000 | 537,000 | 543,000 | 28 |
| 2004/01/21 | 580,000 | 580,000 | 561,000 | 570,000 | 34 |
| 2004/01/20 | 590,000 | 590,000 | 575,000 | 575,000 | 43 |
| 2004/01/19 | 589,000 | 595,000 | 563,000 | 580,000 | 80 |
| 2004/01/16 | 545,000 | 560,000 | 535,000 | 560,000 | 18 |
| 2004/01/15 | 570,000 | 579,000 | 541,000 | 545,000 | 54 |
| 2004/01/14 | 520,000 | 570,000 | 513,000 | 569,000 | 53 |
| 2004/01/13 | 542,000 | 542,000 | 520,000 | 530,000 | 33 |
| 2004/01/09 | 550,000 | 590,000 | 545,000 | 552,000 | 223 |
| 2004/01/08 | 504,000 | 535,000 | 491,000 | 535,000 | 284 |
| 2004/01/07 | 445,000 | 485,000 | 441,000 | 485,000 | 107 |
| 2004/01/06 | 431,000 | 445,000 | 426,000 | 435,000 | 34 |
| 2004/01/05 | 432,000 | 432,000 | 425,000 | 426,000 | 14 |