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 |
|---|---|---|---|---|---|
| 2005/12/30 | 121,000 | 121,000 | 119,000 | 119,000 | 499 |
| 2005/12/29 | 122,000 | 122,000 | 119,000 | 120,000 | 1,072 |
| 2005/12/28 | 117,000 | 124,000 | 116,000 | 123,000 | 2,059 |
| 2005/12/27 | 120,000 | 120,000 | 115,000 | 117,000 | 1,010 |
| 2005/12/26 | 117,000 | 121,000 | 116,000 | 120,000 | 1,215 |
| 2005/12/22 | 118,000 | 120,000 | 116,000 | 116,000 | 551 |
| 2005/12/21 | 120,000 | 120,000 | 118,000 | 118,000 | 744 |
| 2005/12/20 | 124,000 | 125,000 | 121,000 | 121,000 | 870 |
| 2005/12/19 | 122,000 | 125,000 | 120,000 | 123,000 | 1,763 |
| 2005/12/16 | 118,000 | 122,000 | 118,000 | 119,000 | 1,674 |
| 2005/12/15 | 115,000 | 117,000 | 114,000 | 117,000 | 594 |
| 2005/12/14 | 115,000 | 116,000 | 114,000 | 115,000 | 510 |
| 2005/12/13 | 116,000 | 117,000 | 114,000 | 116,000 | 657 |
| 2005/12/12 | 118,000 | 119,000 | 116,000 | 116,000 | 567 |
| 2005/12/09 | 116,000 | 119,000 | 116,000 | 117,000 | 279 |
| 2005/12/08 | 118,000 | 118,000 | 116,000 | 116,000 | 339 |
| 2005/12/07 | 116,000 | 119,000 | 116,000 | 118,000 | 393 |
| 2005/12/06 | 116,000 | 117,000 | 115,000 | 115,000 | 352 |
| 2005/12/05 | 118,000 | 118,000 | 116,000 | 117,000 | 518 |
| 2005/12/02 | 117,000 | 120,000 | 117,000 | 118,000 | 782 |
| 2005/12/01 | 118,000 | 118,000 | 116,000 | 117,000 | 796 |
| 2005/11/30 | 120,000 | 121,000 | 117,000 | 119,000 | 621 |
| 2005/11/29 | 120,000 | 121,000 | 120,000 | 121,000 | 397 |
| 2005/11/28 | 124,000 | 124,000 | 121,000 | 122,000 | 426 |
| 2005/11/25 | 125,000 | 126,000 | 123,000 | 124,000 | 804 |
| 2005/11/24 | 120,000 | 124,000 | 120,000 | 121,000 | 638 |
| 2005/11/22 | 123,000 | 123,000 | 120,000 | 121,000 | 508 |
| 2005/11/21 | 126,000 | 127,000 | 123,000 | 123,000 | 960 |
| 2005/11/18 | 123,000 | 124,000 | 119,000 | 124,000 | 1,497 |
| 2005/11/17 | 127,000 | 129,000 | 126,000 | 127,000 | 687 |
| 2005/11/16 | 128,000 | 129,000 | 125,000 | 126,000 | 622 |
| 2005/11/15 | 129,000 | 129,000 | 125,000 | 127,000 | 681 |
| 2005/11/14 | 129,000 | 130,000 | 127,000 | 129,000 | 445 |
| 2005/11/11 | 132,000 | 132,000 | 127,000 | 130,000 | 1,038 |
| 2005/11/10 | 127,000 | 134,000 | 126,000 | 131,000 | 2,298 |
| 2005/11/09 | 127,000 | 127,000 | 124,000 | 127,000 | 581 |
| 2005/11/08 | 123,000 | 128,000 | 123,000 | 128,000 | 735 |
| 2005/11/07 | 126,000 | 126,000 | 122,000 | 122,000 | 870 |
| 2005/11/04 | 128,000 | 130,000 | 124,000 | 126,000 | 1,203 |
| 2005/11/02 | 133,000 | 133,000 | 123,000 | 126,000 | 3,687 |
| 2005/11/01 | 138,000 | 139,000 | 133,000 | 133,000 | 1,353 |
| 2005/10/31 | 134,000 | 144,000 | 133,000 | 138,000 | 10,515 |
| 2005/10/28 | 126,000 | 130,000 | 126,000 | 130,000 | 651 |
| 2005/10/27 | 129,000 | 129,000 | 125,000 | 125,000 | 706 |
| 2005/10/26 | 130,000 | 132,000 | 126,000 | 129,000 | 2,441 |
| 2005/10/25 | 120,000 | 133,000 | 120,000 | 129,000 | 7,390 |
| 2005/10/24 | 122,000 | 122,000 | 118,000 | 118,000 | 1,685 |
| 2005/10/21 | 116,000 | 132,000 | 115,000 | 124,000 | 5,401 |
| 2005/10/20 | 115,000 | 116,000 | 114,000 | 115,000 | 269 |
| 2005/10/19 | 117,000 | 117,000 | 114,000 | 116,000 | 284 |
| 2005/10/18 | 115,000 | 117,000 | 115,000 | 116,000 | 293 |
| 2005/10/17 | 119,000 | 120,000 | 115,000 | 115,000 | 492 |
| 2005/10/14 | 115,000 | 118,000 | 115,000 | 118,000 | 365 |
| 2005/10/13 | 116,000 | 117,000 | 115,000 | 115,000 | 360 |
| 2005/10/12 | 117,000 | 118,000 | 114,000 | 117,000 | 481 |
| 2005/10/11 | 120,000 | 121,000 | 117,000 | 119,000 | 655 |
| 2005/10/07 | 126,000 | 126,000 | 121,000 | 123,000 | 425 |
| 2005/10/06 | 128,000 | 128,000 | 123,000 | 125,000 | 906 |
| 2005/10/05 | 123,000 | 130,000 | 123,000 | 129,000 | 1,224 |
| 2005/10/04 | 124,000 | 125,000 | 122,000 | 123,000 | 424 |
| 2005/10/03 | 120,000 | 122,000 | 117,000 | 122,000 | 673 |
| 2005/09/30 | 120,000 | 123,000 | 115,000 | 118,000 | 772 |
| 2005/09/29 | 114,000 | 122,000 | 114,000 | 117,000 | 1,518 |
| 2005/09/28 | 110,000 | 115,000 | 107,000 | 112,000 | 845 |
| 2005/09/27 | 119,000 | 120,000 | 113,000 | 114,000 | 921 |
| 2005/09/26 | 126,000 | 126,000 | 121,000 | 121,000 | 493 |
| 2005/09/22 | 121,000 | 128,000 | 117,000 | 124,000 | 972 |
| 2005/09/21 | 128,000 | 128,000 | 120,000 | 121,000 | 1,543 |
| 2005/09/20 | 133,000 | 134,000 | 130,000 | 130,000 | 1,183 |
| 2005/09/16 | 134,000 | 134,000 | 133,000 | 134,000 | 606 |
| 2005/09/15 | 137,000 | 137,000 | 134,000 | 135,000 | 746 |
| 2005/09/14 | 134,000 | 137,000 | 133,000 | 136,000 | 971 |
| 2005/09/13 | 136,000 | 136,000 | 134,000 | 134,000 | 553 |
| 2005/09/12 | 137,000 | 138,000 | 135,000 | 136,000 | 741 |
| 2005/09/09 | 138,000 | 138,000 | 135,000 | 136,000 | 565 |
| 2005/09/08 | 140,000 | 141,000 | 136,000 | 138,000 | 723 |
| 2005/09/07 | 138,000 | 140,000 | 136,000 | 139,000 | 836 |
| 2005/09/06 | 140,000 | 140,000 | 137,000 | 137,000 | 1,181 |
| 2005/09/05 | 144,000 | 145,000 | 139,000 | 140,000 | 1,429 |
| 2005/09/02 | 148,000 | 152,000 | 140,000 | 142,000 | 4,396 |
| 2005/09/01 | 142,000 | 152,000 | 140,000 | 148,000 | 6,647 |
| 2005/08/31 | 139,000 | 143,000 | 138,000 | 140,000 | 1,886 |
| 2005/08/30 | 133,000 | 146,000 | 131,000 | 139,000 | 5,321 |
| 2005/08/29 | 140,000 | 140,000 | 134,000 | 134,000 | 2,076 |
| 2005/08/26 | 143,000 | 144,000 | 139,000 | 140,000 | 1,803 |
| 2005/08/25 | 148,000 | 149,000 | 141,000 | 143,000 | 2,549 |
| 2005/08/24 | 145,000 | 148,000 | 141,000 | 145,000 | 3,739 |
| 2005/08/23 | 150,000 | 153,000 | 141,000 | 144,000 | 11,268 |
| 2005/08/22 | 141,000 | 159,000 | 141,000 | 159,000 | 6,181 |
| 2005/08/19 | 140,000 | 144,000 | 136,000 | 139,000 | 3,043 |
| 2005/08/18 | 143,000 | 147,000 | 141,000 | 145,000 | 2,379 |
| 2005/08/17 | 154,000 | 156,000 | 152,000 | 155,000 | 117 |
| 2005/08/16 | 158,000 | 159,000 | 154,000 | 156,000 | 212 |
| 2005/08/15 | 162,000 | 164,000 | 158,000 | 160,000 | 229 |
| 2005/08/12 | 159,000 | 171,000 | 157,000 | 164,000 | 510 |
| 2005/08/11 | 165,000 | 168,000 | 159,000 | 159,000 | 195 |
| 2005/08/10 | 170,000 | 171,000 | 153,000 | 163,000 | 357 |
| 2005/08/09 | 170,000 | 174,000 | 165,000 | 169,000 | 387 |
| 2005/08/08 | 173,000 | 188,000 | 163,000 | 172,000 | 3,579 |
| 2005/08/05 | 145,000 | 163,000 | 145,000 | 163,000 | 244 |
| 2005/08/04 | 153,000 | 153,000 | 139,000 | 143,000 | 287 |
| 2005/08/03 | 164,000 | 164,000 | 152,000 | 152,000 | 301 |
| 2005/08/02 | 167,000 | 168,000 | 159,000 | 162,000 | 474 |
| 2005/08/01 | 180,000 | 180,000 | 168,000 | 173,000 | 377 |
| 2005/07/29 | 185,000 | 185,000 | 180,000 | 182,000 | 166 |
| 2005/07/28 | 183,000 | 184,000 | 181,000 | 184,000 | 176 |
| 2005/07/27 | 191,000 | 191,000 | 184,000 | 184,000 | 250 |
| 2005/07/26 | 192,000 | 193,000 | 187,000 | 188,000 | 363 |
| 2005/07/25 | 190,000 | 198,000 | 187,000 | 190,000 | 520 |
| 2005/07/22 | 198,000 | 198,000 | 188,000 | 191,000 | 389 |
| 2005/07/21 | 192,000 | 212,000 | 191,000 | 192,000 | 1,993 |
| 2005/07/20 | 186,000 | 189,000 | 184,000 | 187,000 | 523 |
| 2005/07/19 | 202,000 | 206,000 | 187,000 | 192,000 | 643 |
| 2005/07/15 | 210,000 | 210,000 | 200,000 | 202,000 | 884 |
| 2005/07/14 | 203,000 | 215,000 | 200,000 | 206,000 | 961 |
| 2005/07/13 | 224,000 | 244,000 | 207,000 | 211,000 | 7,642 |
| 2005/07/12 | 184,000 | 204,000 | 180,000 | 204,000 | 1,769 |
| 2005/07/11 | 188,000 | 191,000 | 173,000 | 174,000 | 1,094 |
| 2005/07/08 | 194,000 | 196,000 | 177,000 | 180,000 | 2,004 |
| 2005/07/07 | 222,000 | 245,000 | 195,000 | 200,000 | 7,229 |
| 2005/07/06 | 223,000 | 223,000 | 223,000 | 223,000 | 232 |
| 2005/07/05 | 181,000 | 193,000 | 181,000 | 193,000 | 2,132 |
| 2005/07/04 | 144,000 | 163,000 | 144,000 | 163,000 | 1,534 |
| 2005/07/01 | 141,000 | 146,000 | 140,000 | 143,000 | 432 |
| 2005/06/30 | 145,000 | 147,000 | 135,000 | 139,000 | 771 |
| 2005/06/29 | 145,000 | 163,000 | 143,000 | 144,000 | 3,672 |
| 2005/06/28 | 143,000 | 143,000 | 143,000 | 143,000 | 333 |
| 2005/06/27 | 0 | 0 | 0 | 0 | 0 |
| 2005/06/27 | 1 -> 5.00 分割 | ||||
| 2005/06/24 | 506,000 | 515,000 | 501,000 | 515,000 | 914 |
| 2005/06/23 | 505,000 | 511,000 | 500,000 | 509,000 | 550 |
| 2005/06/22 | 501,000 | 515,000 | 496,000 | 500,000 | 823 |
| 2005/06/21 | 507,000 | 509,000 | 491,000 | 499,000 | 280 |
| 2005/06/20 | 488,000 | 502,000 | 483,000 | 496,000 | 493 |
| 2005/06/17 | 483,000 | 491,000 | 478,000 | 481,000 | 170 |
| 2005/06/16 | 480,000 | 489,000 | 476,000 | 480,000 | 128 |
| 2005/06/15 | 479,000 | 485,000 | 470,000 | 474,000 | 208 |
| 2005/06/14 | 486,000 | 492,000 | 476,000 | 476,000 | 232 |
| 2005/06/13 | 496,000 | 496,000 | 483,000 | 494,000 | 209 |
| 2005/06/10 | 501,000 | 501,000 | 489,000 | 495,000 | 172 |
| 2005/06/09 | 500,000 | 502,000 | 491,000 | 496,000 | 163 |
| 2005/06/08 | 506,000 | 506,000 | 491,000 | 493,000 | 183 |
| 2005/06/07 | 506,000 | 515,000 | 489,000 | 498,000 | 300 |
| 2005/06/06 | 514,000 | 523,000 | 495,000 | 497,000 | 609 |
| 2005/06/03 | 481,000 | 523,000 | 475,000 | 514,000 | 1,971 |
| 2005/06/02 | 472,000 | 485,000 | 469,000 | 473,000 | 203 |
| 2005/06/01 | 466,000 | 486,000 | 462,000 | 467,000 | 291 |
| 2005/05/31 | 465,000 | 478,000 | 450,000 | 475,000 | 196 |
| 2005/05/30 | 472,000 | 478,000 | 463,000 | 468,000 | 144 |
| 2005/05/27 | 484,000 | 490,000 | 452,000 | 457,000 | 477 |
| 2005/05/26 | 501,000 | 510,000 | 471,000 | 489,000 | 254 |
| 2005/05/25 | 517,000 | 525,000 | 494,000 | 499,000 | 317 |
| 2005/05/24 | 518,000 | 548,000 | 495,000 | 502,000 | 517 |
| 2005/05/23 | 530,000 | 600,000 | 520,000 | 538,000 | 2,621 |
| 2005/05/20 | 510,000 | 510,000 | 510,000 | 510,000 | 115 |
| 2005/05/19 | 415,000 | 451,000 | 402,000 | 435,000 | 385 |
| 2005/05/18 | 406,000 | 420,000 | 375,000 | 410,000 | 365 |
| 2005/05/17 | 460,000 | 460,000 | 395,000 | 401,000 | 434 |
| 2005/05/16 | 475,000 | 492,000 | 430,000 | 445,000 | 362 |
| 2005/05/13 | 472,000 | 493,000 | 469,000 | 470,000 | 241 |
| 2005/05/12 | 490,000 | 500,000 | 474,000 | 474,000 | 337 |
| 2005/05/11 | 469,000 | 500,000 | 462,000 | 489,000 | 438 |
| 2005/05/10 | 488,000 | 508,000 | 465,000 | 476,000 | 580 |
| 2005/05/09 | 545,000 | 556,000 | 482,000 | 483,000 | 1,110 |
| 2005/05/06 | 545,000 | 545,000 | 538,000 | 545,000 | 726 |
| 2005/05/02 | 464,000 | 495,000 | 445,000 | 495,000 | 1,008 |
| 2005/04/28 | 454,000 | 474,000 | 441,000 | 445,000 | 845 |
| 2005/04/27 | 510,000 | 510,000 | 445,000 | 449,000 | 1,608 |
| 2005/04/26 | 490,000 | 538,000 | 445,000 | 518,000 | 2,775 |
| 2005/04/25 | 590,000 | 595,000 | 510,000 | 510,000 | 1,848 |
| 2005/04/22 | 630,000 | 732,000 | 550,000 | 610,000 | 2,721 |
| 2005/04/21 | 632,000 | 632,000 | 494,000 | 632,000 | 2,940 |
| 2005/04/18 | 432,000 | 432,000 | 432,000 | 432,000 | 973 |
| 2005/04/15 | 362,000 | 395,000 | 361,000 | 382,000 | 1,404 |
| 2005/04/14 | 360,000 | 374,000 | 352,000 | 357,000 | 298 |
| 2005/04/13 | 384,000 | 417,000 | 345,000 | 370,000 | 1,334 |
| 2005/04/12 | 422,000 | 451,000 | 376,000 | 379,000 | 3,360 |
| 2005/04/11 | 377,000 | 402,000 | 369,000 | 402,000 | 1,295 |
| 2005/04/08 | 385,000 | 388,000 | 338,000 | 352,000 | 1,135 |
| 2005/04/07 | 385,000 | 398,000 | 363,000 | 386,000 | 915 |
| 2005/04/06 | 399,000 | 400,000 | 354,000 | 400,000 | 1,809 |
| 2005/04/05 | 298,000 | 350,000 | 291,000 | 350,000 | 1,108 |
| 2005/04/04 | 301,000 | 303,000 | 290,000 | 300,000 | 34 |
| 2005/04/01 | 300,000 | 309,000 | 300,000 | 301,000 | 78 |
| 2005/03/31 | 295,000 | 300,000 | 293,000 | 300,000 | 12 |
| 2005/03/30 | 303,000 | 314,000 | 293,000 | 299,000 | 78 |
| 2005/03/29 | 293,000 | 305,000 | 286,000 | 305,000 | 56 |
| 2005/03/28 | 296,000 | 296,000 | 285,000 | 285,000 | 36 |
| 2005/03/25 | 316,000 | 316,000 | 296,000 | 296,000 | 143 |
| 2005/03/24 | 307,000 | 320,000 | 303,000 | 316,000 | 381 |
| 2005/03/23 | 294,000 | 299,000 | 294,000 | 298,000 | 84 |
| 2005/03/22 | 286,000 | 286,000 | 282,000 | 286,000 | 43 |
| 2005/03/18 | 284,000 | 284,000 | 279,000 | 283,000 | 17 |
| 2005/03/17 | 282,000 | 283,000 | 280,000 | 281,000 | 14 |
| 2005/03/16 | 283,000 | 284,000 | 278,000 | 280,000 | 15 |
| 2005/03/15 | 279,000 | 280,000 | 278,000 | 278,000 | 25 |
| 2005/03/14 | 282,000 | 283,000 | 278,000 | 278,000 | 43 |
| 2005/03/11 | 283,000 | 286,000 | 280,000 | 280,000 | 44 |
| 2005/03/10 | 277,000 | 286,000 | 277,000 | 280,000 | 40 |
| 2005/03/09 | 287,000 | 287,000 | 275,000 | 275,000 | 40 |
| 2005/03/08 | 285,000 | 289,000 | 281,000 | 287,000 | 26 |
| 2005/03/07 | 293,000 | 294,000 | 290,000 | 290,000 | 32 |
| 2005/03/04 | 295,000 | 295,000 | 290,000 | 295,000 | 34 |
| 2005/03/03 | 299,000 | 299,000 | 293,000 | 298,000 | 27 |
| 2005/03/02 | 301,000 | 303,000 | 296,000 | 301,000 | 36 |
| 2005/03/01 | 300,000 | 302,000 | 299,000 | 300,000 | 15 |
| 2005/02/28 | 304,000 | 307,000 | 299,000 | 302,000 | 18 |
| 2005/02/25 | 308,000 | 312,000 | 305,000 | 305,000 | 11 |
| 2005/02/24 | 313,000 | 313,000 | 310,000 | 313,000 | 4 |
| 2005/02/23 | 306,000 | 310,000 | 306,000 | 310,000 | 8 |
| 2005/02/22 | 295,000 | 312,000 | 295,000 | 310,000 | 24 |
| 2005/02/21 | 293,000 | 295,000 | 288,000 | 294,000 | 46 |
| 2005/02/18 | 306,000 | 306,000 | 293,000 | 293,000 | 35 |
| 2005/02/17 | 312,000 | 312,000 | 303,000 | 308,000 | 8 |
| 2005/02/16 | 303,000 | 313,000 | 303,000 | 313,000 | 19 |
| 2005/02/15 | 327,000 | 327,000 | 300,000 | 308,000 | 56 |
| 2005/02/14 | 340,000 | 340,000 | 328,000 | 328,000 | 280 |
| 2005/02/10 | 299,000 | 329,000 | 299,000 | 328,000 | 188 |
| 2005/02/09 | 294,000 | 304,000 | 293,000 | 298,000 | 77 |
| 2005/02/08 | 280,000 | 285,000 | 280,000 | 285,000 | 31 |
| 2005/02/07 | 282,000 | 289,000 | 278,000 | 278,000 | 19 |
| 2005/02/04 | 284,000 | 284,000 | 281,000 | 281,000 | 12 |
| 2005/02/03 | 284,000 | 285,000 | 282,000 | 284,000 | 14 |
| 2005/02/02 | 285,000 | 285,000 | 281,000 | 281,000 | 6 |
| 2005/02/01 | 287,000 | 287,000 | 285,000 | 286,000 | 10 |
| 2005/01/31 | 281,000 | 284,000 | 281,000 | 284,000 | 6 |
| 2005/01/28 | 281,000 | 283,000 | 276,000 | 283,000 | 16 |
| 2005/01/27 | 288,000 | 288,000 | 283,000 | 283,000 | 9 |
| 2005/01/26 | 290,000 | 290,000 | 287,000 | 287,000 | 9 |
| 2005/01/25 | 289,000 | 290,000 | 286,000 | 289,000 | 16 |
| 2005/01/24 | 286,000 | 290,000 | 285,000 | 289,000 | 21 |
| 2005/01/21 | 284,000 | 286,000 | 281,000 | 285,000 | 10 |
| 2005/01/20 | 290,000 | 290,000 | 284,000 | 284,000 | 15 |
| 2005/01/19 | 289,000 | 290,000 | 288,000 | 290,000 | 15 |
| 2005/01/18 | 285,000 | 287,000 | 285,000 | 287,000 | 16 |
| 2005/01/17 | 281,000 | 285,000 | 281,000 | 284,000 | 5 |
| 2005/01/14 | 275,000 | 285,000 | 273,000 | 284,000 | 14 |
| 2005/01/13 | 288,000 | 288,000 | 278,000 | 279,000 | 22 |
| 2005/01/12 | 291,000 | 291,000 | 287,000 | 287,000 | 18 |
| 2005/01/11 | 293,000 | 295,000 | 285,000 | 292,000 | 61 |
| 2005/01/07 | 277,000 | 289,000 | 277,000 | 285,000 | 69 |
| 2005/01/06 | 270,000 | 273,000 | 268,000 | 273,000 | 14 |
| 2005/01/05 | 266,000 | 270,000 | 264,000 | 270,000 | 15 |
| 2005/01/04 | 265,000 | 266,000 | 265,000 | 266,000 | 9 |