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 |
|---|---|---|---|---|---|
| 2006/12/29 | 46,500 | 46,500 | 45,150 | 45,800 | 75 |
| 2006/12/28 | 45,600 | 47,000 | 45,100 | 46,700 | 148 |
| 2006/12/27 | 46,500 | 46,800 | 45,800 | 46,400 | 88 |
| 2006/12/26 | 47,350 | 47,350 | 46,400 | 46,700 | 167 |
| 2006/12/25 | 48,000 | 48,300 | 46,800 | 47,050 | 176 |
| 2006/12/22 | 48,200 | 48,800 | 46,800 | 47,700 | 232 |
| 2006/12/21 | 51,000 | 51,800 | 47,800 | 47,800 | 599 |
| 2006/12/20 | 48,100 | 52,000 | 48,100 | 50,500 | 983 |
| 2006/12/19 | 47,500 | 48,000 | 47,300 | 48,000 | 186 |
| 2006/12/18 | 45,450 | 47,450 | 45,000 | 47,300 | 258 |
| 2006/12/15 | 46,100 | 46,850 | 45,500 | 46,250 | 106 |
| 2006/12/14 | 45,100 | 46,900 | 45,000 | 46,900 | 111 |
| 2006/12/13 | 46,000 | 46,000 | 44,500 | 44,950 | 126 |
| 2006/12/12 | 47,000 | 47,000 | 46,000 | 46,800 | 99 |
| 2006/12/11 | 47,350 | 47,450 | 46,500 | 47,450 | 64 |
| 2006/12/08 | 47,600 | 47,600 | 46,800 | 47,050 | 50 |
| 2006/12/07 | 47,650 | 48,750 | 47,450 | 47,550 | 96 |
| 2006/12/06 | 47,950 | 48,400 | 47,300 | 47,650 | 45 |
| 2006/12/05 | 47,200 | 48,000 | 47,200 | 48,000 | 60 |
| 2006/12/04 | 48,000 | 48,200 | 46,800 | 47,600 | 110 |
| 2006/12/01 | 49,800 | 49,800 | 47,800 | 48,200 | 103 |
| 2006/11/30 | 47,550 | 50,000 | 47,500 | 50,000 | 181 |
| 2006/11/29 | 47,500 | 47,500 | 46,750 | 47,200 | 82 |
| 2006/11/28 | 46,000 | 46,800 | 45,500 | 46,750 | 42 |
| 2006/11/27 | 45,800 | 45,800 | 45,000 | 45,200 | 106 |
| 2006/11/24 | 44,500 | 46,200 | 44,100 | 45,000 | 52 |
| 2006/11/22 | 43,200 | 45,300 | 42,000 | 45,250 | 164 |
| 2006/11/21 | 44,400 | 44,800 | 43,500 | 43,500 | 111 |
| 2006/11/20 | 44,600 | 45,000 | 43,200 | 44,000 | 203 |
| 2006/11/17 | 47,700 | 47,700 | 45,500 | 45,800 | 138 |
| 2006/11/16 | 48,750 | 48,750 | 46,600 | 46,900 | 182 |
| 2006/11/15 | 49,500 | 50,500 | 48,800 | 49,450 | 140 |
| 2006/11/14 | 50,200 | 52,500 | 50,100 | 50,900 | 52 |
| 2006/11/13 | 52,000 | 52,000 | 50,100 | 50,500 | 65 |
| 2006/11/10 | 53,100 | 53,100 | 52,000 | 52,000 | 29 |
| 2006/11/09 | 52,800 | 53,500 | 51,500 | 53,100 | 126 |
| 2006/11/08 | 53,500 | 53,800 | 52,500 | 52,500 | 113 |
| 2006/11/07 | 54,100 | 54,100 | 53,500 | 53,500 | 59 |
| 2006/11/06 | 53,500 | 54,000 | 53,500 | 53,700 | 69 |
| 2006/11/02 | 53,400 | 54,200 | 53,000 | 54,000 | 52 |
| 2006/11/01 | 52,600 | 54,000 | 52,500 | 54,000 | 172 |
| 2006/10/31 | 54,800 | 54,800 | 52,700 | 53,000 | 199 |
| 2006/10/30 | 54,200 | 54,200 | 52,600 | 52,600 | 140 |
| 2006/10/27 | 53,300 | 54,000 | 53,000 | 53,700 | 106 |
| 2006/10/26 | 52,900 | 53,300 | 52,200 | 53,300 | 139 |
| 2006/10/25 | 53,100 | 53,100 | 52,200 | 52,900 | 183 |
| 2006/10/24 | 52,500 | 53,900 | 51,000 | 53,900 | 253 |
| 2006/10/23 | 50,900 | 53,300 | 50,000 | 52,200 | 332 |
| 2006/10/20 | 52,000 | 52,000 | 50,600 | 50,600 | 170 |
| 2006/10/19 | 51,400 | 51,900 | 50,700 | 51,900 | 214 |
| 2006/10/18 | 49,500 | 51,500 | 49,200 | 50,900 | 153 |
| 2006/10/17 | 50,000 | 50,000 | 49,100 | 49,300 | 44 |
| 2006/10/16 | 48,000 | 49,500 | 48,000 | 49,000 | 144 |
| 2006/10/13 | 47,950 | 49,450 | 47,900 | 48,000 | 290 |
| 2006/10/12 | 44,700 | 47,700 | 42,400 | 47,600 | 312 |
| 2006/10/11 | 49,100 | 49,100 | 45,700 | 46,300 | 265 |
| 2006/10/10 | 49,900 | 50,500 | 49,050 | 49,100 | 183 |
| 2006/10/06 | 50,800 | 50,800 | 50,000 | 50,700 | 133 |
| 2006/10/05 | 51,800 | 51,800 | 50,100 | 50,900 | 226 |
| 2006/10/04 | 52,500 | 53,000 | 50,600 | 50,800 | 242 |
| 2006/10/03 | 53,000 | 55,500 | 51,000 | 52,500 | 502 |
| 2006/10/02 | 51,300 | 54,500 | 50,900 | 53,000 | 458 |
| 2006/09/29 | 51,900 | 52,700 | 50,800 | 50,800 | 215 |
| 2006/09/28 | 50,500 | 52,400 | 50,500 | 52,000 | 562 |
| 2006/09/27 | 51,800 | 54,500 | 50,500 | 53,000 | 244 |
| 2006/09/26 | 49,600 | 52,000 | 49,200 | 51,800 | 251 |
| 2006/09/25 | 51,000 | 51,000 | 50,200 | 50,700 | 143 |
| 2006/09/22 | 50,700 | 51,700 | 50,200 | 51,200 | 242 |
| 2006/09/21 | 55,800 | 56,000 | 50,300 | 52,200 | 412 |
| 2006/09/20 | 57,900 | 57,900 | 54,000 | 55,300 | 173 |
| 2006/09/19 | 59,100 | 59,100 | 57,300 | 58,600 | 261 |
| 2006/09/15 | 57,900 | 60,000 | 57,900 | 59,500 | 205 |
| 2006/09/14 | 60,100 | 60,200 | 58,000 | 58,900 | 277 |
| 2006/09/13 | 61,700 | 62,500 | 59,300 | 60,000 | 1,478 |
| 2006/09/12 | 65,200 | 65,500 | 64,200 | 64,200 | 781 |
| 2006/09/11 | 69,700 | 70,200 | 69,200 | 69,200 | 79 |
| 2006/09/08 | 69,700 | 69,900 | 69,200 | 69,700 | 41 |
| 2006/09/07 | 69,600 | 69,800 | 69,100 | 69,700 | 48 |
| 2006/09/06 | 69,800 | 69,900 | 69,300 | 69,900 | 27 |
| 2006/09/05 | 70,500 | 70,500 | 69,000 | 69,300 | 131 |
| 2006/09/04 | 70,000 | 70,400 | 69,500 | 70,300 | 113 |
| 2006/09/01 | 69,000 | 69,900 | 67,900 | 69,900 | 101 |
| 2006/08/31 | 68,800 | 70,100 | 68,600 | 69,000 | 106 |
| 2006/08/30 | 70,000 | 70,000 | 68,500 | 68,600 | 117 |
| 2006/08/29 | 69,900 | 70,000 | 69,300 | 69,400 | 60 |
| 2006/08/28 | 70,800 | 70,800 | 69,400 | 69,400 | 117 |
| 2006/08/25 | 70,900 | 70,900 | 70,200 | 70,200 | 81 |
| 2006/08/24 | 71,000 | 71,200 | 70,100 | 71,000 | 98 |
| 2006/08/23 | 72,000 | 72,000 | 71,100 | 71,400 | 45 |
| 2006/08/22 | 71,900 | 72,300 | 71,000 | 72,000 | 168 |
| 2006/08/21 | 72,300 | 72,500 | 71,500 | 72,000 | 96 |
| 2006/08/18 | 73,000 | 73,000 | 70,700 | 72,200 | 147 |
| 2006/08/17 | 71,500 | 74,000 | 71,500 | 72,700 | 338 |
| 2006/08/16 | 71,300 | 71,500 | 71,000 | 71,400 | 200 |
| 2006/08/15 | 69,500 | 72,000 | 69,500 | 70,900 | 240 |
| 2006/08/14 | 68,300 | 70,400 | 68,200 | 69,500 | 129 |
| 2006/08/11 | 69,000 | 69,500 | 68,000 | 68,200 | 130 |
| 2006/08/10 | 69,700 | 69,700 | 67,000 | 69,000 | 111 |
| 2006/08/09 | 66,000 | 69,500 | 66,000 | 69,200 | 393 |
| 2006/08/08 | 69,500 | 71,900 | 69,500 | 70,500 | 82 |
| 2006/08/07 | 72,900 | 73,300 | 70,100 | 70,200 | 167 |
| 2006/08/04 | 71,000 | 73,100 | 70,800 | 73,100 | 153 |
| 2006/08/03 | 73,600 | 73,600 | 71,000 | 71,200 | 175 |
| 2006/08/02 | 70,500 | 72,600 | 70,400 | 72,200 | 208 |
| 2006/08/01 | 71,000 | 71,000 | 70,000 | 70,500 | 128 |
| 2006/07/31 | 70,700 | 71,500 | 70,000 | 71,000 | 124 |
| 2006/07/28 | 69,200 | 70,700 | 68,600 | 69,600 | 91 |
| 2006/07/27 | 68,000 | 68,400 | 66,800 | 68,300 | 87 |
| 2006/07/26 | 71,000 | 71,000 | 68,100 | 68,300 | 135 |
| 2006/07/25 | 71,300 | 71,800 | 71,000 | 71,100 | 77 |
| 2006/07/24 | 70,000 | 70,800 | 70,000 | 70,800 | 68 |
| 2006/07/21 | 70,400 | 71,400 | 70,000 | 71,400 | 109 |
| 2006/07/20 | 72,300 | 73,200 | 71,000 | 72,600 | 221 |
| 2006/07/19 | 70,300 | 72,000 | 68,500 | 69,800 | 243 |
| 2006/07/18 | 72,500 | 72,500 | 69,400 | 69,800 | 241 |
| 2006/07/14 | 75,000 | 75,200 | 73,200 | 73,200 | 139 |
| 2006/07/13 | 75,000 | 76,300 | 73,200 | 76,000 | 184 |
| 2006/07/12 | 79,200 | 79,200 | 76,000 | 76,600 | 181 |
| 2006/07/11 | 80,700 | 80,800 | 78,400 | 79,400 | 147 |
| 2006/07/10 | 80,000 | 80,700 | 78,000 | 80,700 | 175 |
| 2006/07/07 | 82,000 | 82,500 | 80,200 | 81,300 | 221 |
| 2006/07/06 | 82,500 | 82,500 | 81,300 | 81,300 | 235 |
| 2006/07/05 | 85,000 | 85,100 | 83,100 | 84,000 | 547 |
| 2006/07/04 | 83,400 | 86,900 | 83,400 | 86,300 | 625 |
| 2006/07/03 | 81,000 | 84,300 | 81,000 | 83,400 | 291 |
| 2006/06/30 | 85,200 | 86,000 | 81,000 | 82,000 | 495 |
| 2006/06/29 | 81,000 | 87,300 | 79,400 | 83,400 | 1,095 |
| 2006/06/28 | 78,900 | 79,600 | 78,500 | 78,800 | 129 |
| 2006/06/27 | 81,300 | 81,300 | 78,100 | 80,000 | 153 |
| 2006/06/26 | 81,500 | 82,000 | 80,300 | 80,500 | 75 |
| 2006/06/23 | 80,800 | 81,500 | 80,200 | 81,000 | 85 |
| 2006/06/22 | 82,500 | 84,100 | 80,800 | 82,100 | 291 |
| 2006/06/21 | 82,500 | 82,500 | 79,500 | 82,000 | 318 |
| 2006/06/20 | 87,100 | 87,500 | 80,000 | 83,000 | 761 |
| 2006/06/19 | 80,900 | 87,300 | 80,100 | 86,100 | 1,703 |
| 2006/06/16 | 77,000 | 77,900 | 76,100 | 77,300 | 416 |
| 2006/06/15 | 74,900 | 75,900 | 73,500 | 74,200 | 298 |
| 2006/06/14 | 71,100 | 74,600 | 71,000 | 72,600 | 210 |
| 2006/06/13 | 72,500 | 73,500 | 71,500 | 71,500 | 142 |
| 2006/06/12 | 71,000 | 73,800 | 70,700 | 73,800 | 208 |
| 2006/06/09 | 72,500 | 74,000 | 70,700 | 72,400 | 143 |
| 2006/06/08 | 75,500 | 75,500 | 70,100 | 70,600 | 248 |
| 2006/06/07 | 73,700 | 78,000 | 73,700 | 76,500 | 197 |
| 2006/06/06 | 74,400 | 79,500 | 74,000 | 75,700 | 180 |
| 2006/06/05 | 73,500 | 78,800 | 71,200 | 77,400 | 378 |
| 2006/06/02 | 74,100 | 74,100 | 65,000 | 74,000 | 731 |
| 2006/06/01 | 74,000 | 82,500 | 74,000 | 74,800 | 501 |
| 2006/05/31 | 78,000 | 78,000 | 75,000 | 75,000 | 403 |
| 2006/05/30 | 82,000 | 83,000 | 78,100 | 79,900 | 281 |
| 2006/05/29 | 87,800 | 87,800 | 84,000 | 84,000 | 180 |
| 2006/05/26 | 87,000 | 87,200 | 86,000 | 87,200 | 99 |
| 2006/05/25 | 87,800 | 88,200 | 86,200 | 86,900 | 85 |
| 2006/05/24 | 87,100 | 88,800 | 85,900 | 88,000 | 200 |
| 2006/05/23 | 89,000 | 90,000 | 87,100 | 87,800 | 219 |
| 2006/05/22 | 95,500 | 95,500 | 91,000 | 92,100 | 331 |
| 2006/05/19 | 89,100 | 94,600 | 88,600 | 93,800 | 341 |
| 2006/05/18 | 86,700 | 90,000 | 85,200 | 88,600 | 238 |
| 2006/05/17 | 90,000 | 91,000 | 88,100 | 89,700 | 217 |
| 2006/05/16 | 93,600 | 94,600 | 90,000 | 90,200 | 274 |
| 2006/05/15 | 95,000 | 98,000 | 93,000 | 94,600 | 196 |
| 2006/05/12 | 94,800 | 95,500 | 92,000 | 95,500 | 357 |
| 2006/05/11 | 96,100 | 96,900 | 94,500 | 95,000 | 217 |
| 2006/05/10 | 97,000 | 97,700 | 96,000 | 96,600 | 239 |
| 2006/05/09 | 97,600 | 98,000 | 96,600 | 97,600 | 193 |
| 2006/05/08 | 99,100 | 99,700 | 97,400 | 97,500 | 418 |
| 2006/05/02 | 96,600 | 101,000 | 96,500 | 100,000 | 368 |
| 2006/05/01 | 99,900 | 99,900 | 97,400 | 99,000 | 243 |
| 2006/04/28 | 96,300 | 101,000 | 95,800 | 101,000 | 382 |
| 2006/04/27 | 98,000 | 101,000 | 95,000 | 98,000 | 989 |
| 2006/04/26 | 107,000 | 107,000 | 97,500 | 98,000 | 1,418 |
| 2006/04/25 | 115,000 | 118,000 | 105,000 | 106,000 | 6,038 |
| 2006/04/24 | 98,600 | 103,000 | 94,000 | 103,000 | 724 |
| 2006/04/21 | 97,000 | 97,000 | 92,500 | 92,500 | 374 |
| 2006/04/20 | 102,000 | 102,000 | 96,000 | 100,000 | 631 |
| 2006/04/19 | 105,000 | 106,000 | 101,000 | 102,000 | 386 |
| 2006/04/18 | 105,000 | 106,000 | 98,500 | 104,000 | 598 |
| 2006/04/17 | 109,000 | 109,000 | 102,000 | 103,000 | 822 |
| 2006/04/14 | 110,000 | 110,000 | 108,000 | 110,000 | 431 |
| 2006/04/13 | 112,000 | 112,000 | 108,000 | 109,000 | 480 |
| 2006/04/12 | 112,000 | 114,000 | 110,000 | 112,000 | 732 |
| 2006/04/11 | 112,000 | 118,000 | 111,000 | 112,000 | 2,363 |
| 2006/04/10 | 111,000 | 115,000 | 110,000 | 110,000 | 1,478 |
| 2006/04/07 | 117,000 | 118,000 | 113,000 | 115,000 | 2,819 |
| 2006/04/06 | 112,000 | 126,000 | 106,000 | 121,000 | 15,513 |
| 2006/04/05 | 121,000 | 127,000 | 104,000 | 106,000 | 10,472 |
| 2006/04/04 | 99,500 | 109,000 | 99,300 | 109,000 | 1,583 |
| 2006/04/03 | 98,000 | 99,500 | 96,500 | 98,100 | 730 |
| 2006/03/31 | 93,800 | 95,000 | 92,400 | 95,000 | 245 |
| 2006/03/30 | 91,800 | 94,000 | 91,600 | 93,400 | 425 |
| 2006/03/29 | 88,300 | 92,400 | 88,300 | 91,200 | 285 |
| 2006/03/28 | 89,200 | 89,200 | 87,000 | 88,700 | 90 |
| 2006/03/27 | 89,800 | 90,200 | 88,500 | 89,200 | 140 |
| 2006/03/24 | 89,800 | 90,200 | 89,000 | 89,200 | 112 |
| 2006/03/23 | 90,400 | 91,100 | 89,600 | 89,800 | 221 |
| 2006/03/22 | 91,200 | 92,200 | 90,300 | 90,700 | 164 |
| 2006/03/20 | 91,900 | 92,900 | 91,200 | 91,300 | 206 |
| 2006/03/17 | 92,600 | 92,600 | 90,500 | 92,300 | 140 |
| 2006/03/16 | 92,400 | 92,600 | 89,500 | 92,600 | 398 |
| 2006/03/15 | 92,300 | 92,500 | 91,300 | 92,400 | 132 |
| 2006/03/14 | 93,300 | 93,400 | 91,000 | 92,900 | 224 |
| 2006/03/13 | 92,100 | 94,000 | 91,100 | 93,500 | 329 |
| 2006/03/10 | 92,300 | 92,700 | 90,100 | 91,800 | 190 |
| 2006/03/09 | 92,200 | 94,000 | 91,500 | 92,300 | 208 |
| 2006/03/08 | 92,700 | 92,700 | 90,000 | 91,500 | 142 |
| 2006/03/07 | 92,100 | 92,200 | 90,000 | 91,800 | 138 |
| 2006/03/06 | 87,500 | 93,200 | 85,600 | 91,700 | 284 |
| 2006/03/03 | 88,000 | 89,500 | 86,800 | 87,100 | 232 |
| 2006/03/02 | 91,000 | 92,800 | 87,500 | 90,500 | 348 |
| 2006/03/01 | 91,000 | 93,800 | 90,100 | 91,300 | 353 |
| 2006/02/28 | 97,700 | 97,700 | 92,500 | 95,000 | 335 |
| 2006/02/27 | 99,000 | 102,000 | 96,500 | 96,700 | 851 |
| 2006/02/24 | 92,000 | 99,500 | 87,500 | 96,500 | 1,237 |
| 2006/02/23 | 81,500 | 90,000 | 81,500 | 90,000 | 700 |
| 2006/02/22 | 82,000 | 88,000 | 80,500 | 82,500 | 813 |
| 2006/02/21 | 70,500 | 80,000 | 69,100 | 80,000 | 1,258 |
| 2006/02/20 | 78,000 | 78,900 | 70,000 | 71,500 | 1,181 |
| 2006/02/17 | 88,000 | 88,000 | 80,000 | 80,000 | 745 |
| 2006/02/16 | 90,400 | 92,500 | 86,600 | 89,800 | 476 |
| 2006/02/15 | 99,000 | 99,400 | 90,500 | 91,000 | 752 |
| 2006/02/14 | 95,300 | 98,900 | 89,300 | 97,000 | 1,792 |
| 2006/02/13 | 112,000 | 112,000 | 99,100 | 99,300 | 1,268 |
| 2006/02/10 | 114,000 | 118,000 | 107,000 | 113,000 | 3,468 |
| 2006/02/09 | 125,000 | 128,000 | 123,000 | 126,000 | 951 |
| 2006/02/08 | 125,000 | 126,000 | 121,000 | 123,000 | 978 |
| 2006/02/07 | 120,000 | 127,000 | 120,000 | 127,000 | 1,256 |
| 2006/02/06 | 119,000 | 120,000 | 119,000 | 119,000 | 277 |
| 2006/02/03 | 118,000 | 120,000 | 118,000 | 119,000 | 339 |
| 2006/02/02 | 121,000 | 121,000 | 118,000 | 119,000 | 298 |
| 2006/02/01 | 118,000 | 119,000 | 117,000 | 119,000 | 680 |
| 2006/01/31 | 122,000 | 122,000 | 119,000 | 121,000 | 436 |
| 2006/01/30 | 125,000 | 126,000 | 121,000 | 123,000 | 753 |
| 2006/01/27 | 127,000 | 127,000 | 123,000 | 125,000 | 1,292 |
| 2006/01/26 | 122,000 | 123,000 | 118,000 | 120,000 | 732 |
| 2006/01/25 | 122,000 | 124,000 | 120,000 | 121,000 | 729 |
| 2006/01/24 | 120,000 | 122,000 | 116,000 | 121,000 | 1,052 |
| 2006/01/23 | 112,000 | 119,000 | 111,000 | 112,000 | 1,614 |
| 2006/01/20 | 128,000 | 133,000 | 120,000 | 124,000 | 2,238 |
| 2006/01/19 | 111,000 | 130,000 | 110,000 | 128,000 | 4,045 |
| 2006/01/18 | 129,000 | 129,000 | 113,000 | 113,000 | 1,841 |
| 2006/01/17 | 139,000 | 148,000 | 128,000 | 133,000 | 4,534 |
| 2006/01/16 | 150,000 | 152,000 | 145,000 | 147,000 | 7,223 |
| 2006/01/13 | 132,000 | 146,000 | 132,000 | 144,000 | 11,735 |
| 2006/01/12 | 127,000 | 131,000 | 126,000 | 130,000 | 2,745 |
| 2006/01/11 | 127,000 | 127,000 | 122,000 | 124,000 | 1,240 |
| 2006/01/10 | 130,000 | 133,000 | 125,000 | 126,000 | 2,380 |
| 2006/01/06 | 123,000 | 131,000 | 122,000 | 129,000 | 6,319 |
| 2006/01/05 | 120,000 | 123,000 | 119,000 | 123,000 | 1,033 |
| 2006/01/04 | 120,000 | 122,000 | 120,000 | 120,000 | 317 |