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 |
|---|---|---|---|---|---|
| 2007/12/28 | 36,900 | 36,900 | 36,500 | 36,500 | 12 |
| 2007/12/27 | 37,000 | 37,100 | 36,400 | 36,500 | 45 |
| 2007/12/26 | 36,500 | 36,900 | 36,050 | 36,900 | 51 |
| 2007/12/25 | 36,800 | 36,800 | 36,500 | 36,500 | 70 |
| 2007/12/21 | 36,650 | 36,850 | 35,600 | 36,000 | 218 |
| 2007/12/20 | 36,600 | 36,950 | 36,550 | 36,550 | 95 |
| 2007/12/19 | 36,850 | 37,350 | 36,800 | 37,000 | 46 |
| 2007/12/18 | 36,550 | 37,000 | 36,500 | 37,000 | 113 |
| 2007/12/17 | 37,550 | 37,550 | 36,500 | 36,900 | 106 |
| 2007/12/14 | 38,100 | 38,100 | 37,550 | 37,550 | 39 |
| 2007/12/13 | 38,700 | 38,700 | 37,900 | 38,100 | 28 |
| 2007/12/12 | 38,650 | 38,750 | 37,800 | 37,900 | 117 |
| 2007/12/11 | 37,350 | 38,700 | 37,300 | 38,700 | 231 |
| 2007/12/10 | 37,100 | 37,550 | 37,050 | 37,350 | 62 |
| 2007/12/07 | 37,650 | 38,000 | 37,000 | 37,550 | 116 |
| 2007/12/06 | 38,000 | 38,500 | 37,100 | 38,450 | 72 |
| 2007/12/05 | 37,200 | 39,250 | 37,000 | 39,000 | 124 |
| 2007/12/04 | 37,050 | 37,250 | 36,900 | 37,200 | 25 |
| 2007/12/03 | 36,800 | 37,000 | 36,500 | 37,000 | 59 |
| 2007/11/30 | 37,000 | 37,000 | 36,550 | 36,800 | 69 |
| 2007/11/29 | 36,850 | 37,800 | 36,400 | 36,650 | 192 |
| 2007/11/28 | 37,700 | 37,700 | 36,750 | 36,750 | 40 |
| 2007/11/27 | 37,200 | 37,750 | 36,500 | 37,300 | 52 |
| 2007/11/26 | 38,300 | 38,300 | 36,800 | 36,800 | 55 |
| 2007/11/22 | 37,000 | 37,400 | 36,000 | 36,300 | 103 |
| 2007/11/21 | 38,450 | 38,450 | 37,500 | 37,500 | 25 |
| 2007/11/20 | 38,000 | 38,100 | 37,500 | 38,050 | 150 |
| 2007/11/19 | 40,000 | 40,000 | 38,500 | 39,000 | 68 |
| 2007/11/16 | 40,050 | 40,150 | 39,500 | 40,000 | 102 |
| 2007/11/15 | 40,950 | 40,950 | 38,000 | 40,100 | 301 |
| 2007/11/14 | 40,200 | 41,350 | 39,300 | 41,350 | 223 |
| 2007/11/13 | 39,350 | 41,600 | 38,400 | 39,800 | 252 |
| 2007/11/12 | 37,700 | 39,500 | 36,500 | 38,950 | 155 |
| 2007/11/09 | 39,500 | 39,500 | 38,000 | 38,500 | 65 |
| 2007/11/08 | 37,200 | 39,700 | 35,700 | 39,700 | 180 |
| 2007/11/07 | 39,600 | 40,300 | 37,800 | 37,900 | 178 |
| 2007/11/06 | 40,450 | 40,600 | 39,800 | 40,000 | 109 |
| 2007/11/05 | 40,650 | 41,500 | 40,300 | 40,450 | 100 |
| 2007/11/02 | 39,550 | 42,000 | 39,100 | 40,650 | 247 |
| 2007/11/01 | 41,900 | 42,600 | 40,100 | 40,150 | 249 |
| 2007/10/31 | 46,300 | 47,000 | 40,300 | 40,300 | 612 |
| 2007/10/30 | 41,000 | 44,300 | 41,000 | 44,300 | 1,118 |
| 2007/10/29 | 39,100 | 40,300 | 39,000 | 40,300 | 190 |
| 2007/10/26 | 39,050 | 39,500 | 38,400 | 39,500 | 74 |
| 2007/10/25 | 39,500 | 39,500 | 38,500 | 39,450 | 144 |
| 2007/10/24 | 39,300 | 39,500 | 38,900 | 39,400 | 82 |
| 2007/10/23 | 38,650 | 39,500 | 38,300 | 39,000 | 137 |
| 2007/10/22 | 38,200 | 38,750 | 38,200 | 38,250 | 87 |
| 2007/10/19 | 38,850 | 39,600 | 38,200 | 39,400 | 72 |
| 2007/10/18 | 38,500 | 39,000 | 38,050 | 38,600 | 40 |
| 2007/10/17 | 39,400 | 39,400 | 38,000 | 38,000 | 101 |
| 2007/10/16 | 39,100 | 39,600 | 39,100 | 39,400 | 83 |
| 2007/10/15 | 39,500 | 39,950 | 39,150 | 39,900 | 162 |
| 2007/10/12 | 39,400 | 39,950 | 38,400 | 39,350 | 171 |
| 2007/10/11 | 39,000 | 40,300 | 38,800 | 40,300 | 126 |
| 2007/10/10 | 39,750 | 40,000 | 39,000 | 39,000 | 260 |
| 2007/10/09 | 39,200 | 40,350 | 38,900 | 39,700 | 358 |
| 2007/10/05 | 38,050 | 38,500 | 37,650 | 38,300 | 142 |
| 2007/10/04 | 38,450 | 38,550 | 37,800 | 38,200 | 152 |
| 2007/10/03 | 37,550 | 38,550 | 37,150 | 38,550 | 153 |
| 2007/10/02 | 37,700 | 38,400 | 37,350 | 38,350 | 146 |
| 2007/10/01 | 38,500 | 38,550 | 36,100 | 37,300 | 125 |
| 2007/09/28 | 36,200 | 38,500 | 36,200 | 38,500 | 276 |
| 2007/09/27 | 36,500 | 38,000 | 36,500 | 37,400 | 253 |
| 2007/09/26 | 37,550 | 37,600 | 36,000 | 36,100 | 355 |
| 2007/09/25 | 34,300 | 37,500 | 33,400 | 37,500 | 77 |
| 2007/09/21 | 33,800 | 34,400 | 33,650 | 34,100 | 86 |
| 2007/09/20 | 34,000 | 34,600 | 33,700 | 34,600 | 58 |
| 2007/09/19 | 34,800 | 34,800 | 33,350 | 34,400 | 92 |
| 2007/09/18 | 33,250 | 34,500 | 32,200 | 32,800 | 294 |
| 2007/09/14 | 35,100 | 35,150 | 31,150 | 31,650 | 407 |
| 2007/09/13 | 37,000 | 37,650 | 35,050 | 35,100 | 132 |
| 2007/09/12 | 37,500 | 37,900 | 36,500 | 36,850 | 83 |
| 2007/09/11 | 39,050 | 39,050 | 37,500 | 38,000 | 128 |
| 2007/09/10 | 39,800 | 39,800 | 39,000 | 39,500 | 27 |
| 2007/09/07 | 39,600 | 40,000 | 39,200 | 39,800 | 62 |
| 2007/09/06 | 40,500 | 40,500 | 38,600 | 38,850 | 59 |
| 2007/09/05 | 40,500 | 40,500 | 39,600 | 40,450 | 17 |
| 2007/09/04 | 40,000 | 40,500 | 39,200 | 40,500 | 37 |
| 2007/09/03 | 39,100 | 40,000 | 39,100 | 40,000 | 83 |
| 2007/08/31 | 39,500 | 39,700 | 38,900 | 39,400 | 57 |
| 2007/08/30 | 39,500 | 39,600 | 38,600 | 39,250 | 37 |
| 2007/08/29 | 39,250 | 39,500 | 39,000 | 39,100 | 73 |
| 2007/08/28 | 39,300 | 40,500 | 39,300 | 39,650 | 40 |
| 2007/08/27 | 39,300 | 41,250 | 39,300 | 40,100 | 45 |
| 2007/08/24 | 41,000 | 41,600 | 40,000 | 40,100 | 146 |
| 2007/08/23 | 39,200 | 40,950 | 39,200 | 40,900 | 51 |
| 2007/08/22 | 38,500 | 39,850 | 38,000 | 39,850 | 43 |
| 2007/08/21 | 40,800 | 40,800 | 38,600 | 38,600 | 87 |
| 2007/08/20 | 40,000 | 42,000 | 39,200 | 39,200 | 88 |
| 2007/08/17 | 39,000 | 43,450 | 39,000 | 40,000 | 247 |
| 2007/08/16 | 40,000 | 40,000 | 39,000 | 39,500 | 97 |
| 2007/08/15 | 41,050 | 41,100 | 39,200 | 40,500 | 115 |
| 2007/08/14 | 41,050 | 41,600 | 41,050 | 41,600 | 58 |
| 2007/08/13 | 41,050 | 41,800 | 41,050 | 41,150 | 28 |
| 2007/08/10 | 41,950 | 42,500 | 41,000 | 42,000 | 61 |
| 2007/08/09 | 45,000 | 45,000 | 41,000 | 42,000 | 627 |
| 2007/08/08 | 43,600 | 45,000 | 43,500 | 45,000 | 136 |
| 2007/08/07 | 45,400 | 45,500 | 43,200 | 45,000 | 178 |
| 2007/08/06 | 43,650 | 45,150 | 43,250 | 44,400 | 263 |
| 2007/08/03 | 42,350 | 44,000 | 42,350 | 44,000 | 197 |
| 2007/08/02 | 41,950 | 42,950 | 41,950 | 42,350 | 32 |
| 2007/08/01 | 43,500 | 43,500 | 42,250 | 42,350 | 50 |
| 2007/07/31 | 43,700 | 43,750 | 41,000 | 43,750 | 195 |
| 2007/07/30 | 44,100 | 44,100 | 42,500 | 43,700 | 153 |
| 2007/07/27 | 43,850 | 45,300 | 43,450 | 44,500 | 540 |
| 2007/07/26 | 46,500 | 46,500 | 46,500 | 46,500 | 259 |
| 2007/07/25 | 37,500 | 42,500 | 37,000 | 42,500 | 207 |
| 2007/07/24 | 36,300 | 38,500 | 36,300 | 38,500 | 215 |
| 2007/07/23 | 39,900 | 40,000 | 37,700 | 38,300 | 147 |
| 2007/07/20 | 40,700 | 40,900 | 40,050 | 40,600 | 141 |
| 2007/07/19 | 40,500 | 41,500 | 40,500 | 40,800 | 51 |
| 2007/07/18 | 41,800 | 41,900 | 40,400 | 41,550 | 108 |
| 2007/07/17 | 42,500 | 42,500 | 41,750 | 41,750 | 106 |
| 2007/07/13 | 42,300 | 42,700 | 42,100 | 42,650 | 47 |
| 2007/07/12 | 42,950 | 43,100 | 41,950 | 42,100 | 140 |
| 2007/07/11 | 42,400 | 43,000 | 42,200 | 42,450 | 43 |
| 2007/07/10 | 42,500 | 43,050 | 42,200 | 43,050 | 99 |
| 2007/07/09 | 42,800 | 42,950 | 42,300 | 42,900 | 69 |
| 2007/07/06 | 43,300 | 43,750 | 42,550 | 43,600 | 67 |
| 2007/07/05 | 42,700 | 43,300 | 42,700 | 43,300 | 64 |
| 2007/07/04 | 42,600 | 43,400 | 42,600 | 42,900 | 40 |
| 2007/07/03 | 43,500 | 43,500 | 42,500 | 43,200 | 93 |
| 2007/07/02 | 42,850 | 43,650 | 42,850 | 43,600 | 41 |
| 2007/06/29 | 43,600 | 44,000 | 43,100 | 43,250 | 79 |
| 2007/06/28 | 43,600 | 44,000 | 43,500 | 44,000 | 49 |
| 2007/06/27 | 44,000 | 44,300 | 43,600 | 43,600 | 106 |
| 2007/06/26 | 44,000 | 44,000 | 43,100 | 43,500 | 50 |
| 2007/06/25 | 43,950 | 44,450 | 43,800 | 44,100 | 91 |
| 2007/06/22 | 43,750 | 44,000 | 43,500 | 43,800 | 60 |
| 2007/06/21 | 44,500 | 44,600 | 43,700 | 44,550 | 55 |
| 2007/06/20 | 44,000 | 44,500 | 43,800 | 44,300 | 30 |
| 2007/06/19 | 44,000 | 44,550 | 43,850 | 44,000 | 54 |
| 2007/06/18 | 44,300 | 44,550 | 43,600 | 44,000 | 70 |
| 2007/06/15 | 43,950 | 44,800 | 43,200 | 44,700 | 147 |
| 2007/06/14 | 42,300 | 43,950 | 42,300 | 43,950 | 127 |
| 2007/06/13 | 43,050 | 43,100 | 42,300 | 42,350 | 86 |
| 2007/06/12 | 43,900 | 43,900 | 43,000 | 43,700 | 65 |
| 2007/06/11 | 43,950 | 43,950 | 43,500 | 43,900 | 40 |
| 2007/06/08 | 43,450 | 43,900 | 43,450 | 43,900 | 35 |
| 2007/06/07 | 43,000 | 43,900 | 43,000 | 43,900 | 56 |
| 2007/06/06 | 43,500 | 44,000 | 42,800 | 44,000 | 102 |
| 2007/06/05 | 43,600 | 43,600 | 42,800 | 43,550 | 84 |
| 2007/06/04 | 43,400 | 43,600 | 43,000 | 43,600 | 74 |
| 2007/06/01 | 43,550 | 43,550 | 42,500 | 43,300 | 95 |
| 2007/05/31 | 44,050 | 44,050 | 41,900 | 43,600 | 405 |
| 2007/05/30 | 44,000 | 44,650 | 44,000 | 44,300 | 66 |
| 2007/05/29 | 44,700 | 44,700 | 43,600 | 44,000 | 36 |
| 2007/05/28 | 43,700 | 44,000 | 43,600 | 44,000 | 26 |
| 2007/05/25 | 44,100 | 44,500 | 43,500 | 43,550 | 51 |
| 2007/05/24 | 45,000 | 45,400 | 44,500 | 44,500 | 18 |
| 2007/05/23 | 44,000 | 45,000 | 44,000 | 45,000 | 47 |
| 2007/05/22 | 44,000 | 44,100 | 42,650 | 44,000 | 132 |
| 2007/05/21 | 44,250 | 44,250 | 42,050 | 43,950 | 145 |
| 2007/05/18 | 45,000 | 45,000 | 43,100 | 44,200 | 155 |
| 2007/05/17 | 45,500 | 45,500 | 44,800 | 45,100 | 32 |
| 2007/05/16 | 45,250 | 45,250 | 44,100 | 45,200 | 40 |
| 2007/05/15 | 44,900 | 45,000 | 44,000 | 44,050 | 139 |
| 2007/05/14 | 45,650 | 46,700 | 44,500 | 44,950 | 216 |
| 2007/05/11 | 45,950 | 46,300 | 45,500 | 45,750 | 136 |
| 2007/05/10 | 47,200 | 47,600 | 45,050 | 46,750 | 171 |
| 2007/05/09 | 49,250 | 49,300 | 47,200 | 47,200 | 275 |
| 2007/05/08 | 47,650 | 48,900 | 47,000 | 48,200 | 110 |
| 2007/05/07 | 48,000 | 48,050 | 47,400 | 48,000 | 60 |
| 2007/05/02 | 48,000 | 49,000 | 47,000 | 48,100 | 262 |
| 2007/05/01 | 46,700 | 47,500 | 46,150 | 47,500 | 111 |
| 2007/04/27 | 45,550 | 47,400 | 45,500 | 45,900 | 104 |
| 2007/04/26 | 46,200 | 46,500 | 45,350 | 45,450 | 87 |
| 2007/04/25 | 46,000 | 46,000 | 45,100 | 45,400 | 82 |
| 2007/04/24 | 45,650 | 46,400 | 45,100 | 46,400 | 51 |
| 2007/04/23 | 44,750 | 46,500 | 44,500 | 46,450 | 142 |
| 2007/04/20 | 47,050 | 47,050 | 44,000 | 45,150 | 328 |
| 2007/04/19 | 47,000 | 48,500 | 47,000 | 47,450 | 157 |
| 2007/04/18 | 48,050 | 48,050 | 46,600 | 47,000 | 126 |
| 2007/04/17 | 48,450 | 48,500 | 48,050 | 48,450 | 27 |
| 2007/04/16 | 47,950 | 48,550 | 47,950 | 48,100 | 122 |
| 2007/04/13 | 47,600 | 48,650 | 47,600 | 48,350 | 77 |
| 2007/04/12 | 48,400 | 48,600 | 46,500 | 48,600 | 82 |
| 2007/04/11 | 48,600 | 48,950 | 48,150 | 48,950 | 43 |
| 2007/04/10 | 49,000 | 49,500 | 48,500 | 48,600 | 333 |
| 2007/04/09 | 49,000 | 49,800 | 48,900 | 49,250 | 129 |
| 2007/04/06 | 48,250 | 50,500 | 48,000 | 49,800 | 397 |
| 2007/04/05 | 49,000 | 49,350 | 48,000 | 48,000 | 153 |
| 2007/04/04 | 48,000 | 49,600 | 47,700 | 49,000 | 231 |
| 2007/04/03 | 47,500 | 48,300 | 47,000 | 48,200 | 176 |
| 2007/04/02 | 47,500 | 48,000 | 46,700 | 47,700 | 144 |
| 2007/03/30 | 47,500 | 47,900 | 47,100 | 47,500 | 159 |
| 2007/03/29 | 46,900 | 47,500 | 46,600 | 47,500 | 69 |
| 2007/03/28 | 47,000 | 47,000 | 46,300 | 46,500 | 73 |
| 2007/03/27 | 46,000 | 47,000 | 45,900 | 47,000 | 92 |
| 2007/03/26 | 46,700 | 47,350 | 46,000 | 46,000 | 141 |
| 2007/03/23 | 46,700 | 46,800 | 45,800 | 45,800 | 113 |
| 2007/03/22 | 46,900 | 46,900 | 45,900 | 46,500 | 52 |
| 2007/03/20 | 46,400 | 47,550 | 46,300 | 46,300 | 110 |
| 2007/03/19 | 46,500 | 46,850 | 44,800 | 46,000 | 188 |
| 2007/03/16 | 46,500 | 47,700 | 46,500 | 47,200 | 65 |
| 2007/03/15 | 47,400 | 47,600 | 47,100 | 47,600 | 64 |
| 2007/03/14 | 47,000 | 47,500 | 46,750 | 47,000 | 76 |
| 2007/03/13 | 48,000 | 48,000 | 47,100 | 47,400 | 50 |
| 2007/03/12 | 47,550 | 48,200 | 47,550 | 48,200 | 30 |
| 2007/03/09 | 47,450 | 47,950 | 47,200 | 47,200 | 26 |
| 2007/03/08 | 47,000 | 47,000 | 46,450 | 47,000 | 27 |
| 2007/03/07 | 48,400 | 48,400 | 47,100 | 47,100 | 93 |
| 2007/03/06 | 45,550 | 48,000 | 45,550 | 48,000 | 108 |
| 2007/03/05 | 47,250 | 47,350 | 45,100 | 45,500 | 223 |
| 2007/03/02 | 48,000 | 48,450 | 46,800 | 47,650 | 171 |
| 2007/03/01 | 48,600 | 49,000 | 47,500 | 47,900 | 196 |
| 2007/02/28 | 47,650 | 49,500 | 47,500 | 49,400 | 236 |
| 2007/02/27 | 49,550 | 49,550 | 48,800 | 48,850 | 62 |
| 2007/02/26 | 50,300 | 50,300 | 49,000 | 49,250 | 107 |
| 2007/02/23 | 49,150 | 50,500 | 49,000 | 49,900 | 250 |
| 2007/02/22 | 49,200 | 49,350 | 47,500 | 48,300 | 296 |
| 2007/02/21 | 49,800 | 50,400 | 49,050 | 49,500 | 81 |
| 2007/02/20 | 51,000 | 51,000 | 49,800 | 49,800 | 88 |
| 2007/02/19 | 49,500 | 49,800 | 49,050 | 49,800 | 76 |
| 2007/02/16 | 49,350 | 50,200 | 49,100 | 49,350 | 121 |
| 2007/02/15 | 49,500 | 49,550 | 49,000 | 49,150 | 94 |
| 2007/02/14 | 50,200 | 50,800 | 48,800 | 48,900 | 263 |
| 2007/02/13 | 53,300 | 54,900 | 49,500 | 49,800 | 1,144 |
| 2007/02/09 | 51,700 | 51,800 | 51,300 | 51,800 | 379 |
| 2007/02/08 | 48,600 | 48,700 | 47,000 | 47,750 | 120 |
| 2007/02/07 | 49,200 | 49,200 | 48,400 | 48,600 | 91 |
| 2007/02/06 | 47,700 | 49,200 | 47,550 | 49,200 | 83 |
| 2007/02/05 | 48,600 | 49,300 | 47,300 | 47,300 | 98 |
| 2007/02/02 | 50,100 | 50,700 | 48,000 | 49,000 | 206 |
| 2007/02/01 | 52,000 | 52,400 | 49,500 | 51,100 | 257 |
| 2007/01/31 | 51,200 | 52,400 | 51,100 | 52,000 | 93 |
| 2007/01/30 | 51,800 | 51,800 | 50,600 | 51,400 | 123 |
| 2007/01/29 | 50,600 | 52,000 | 50,600 | 51,800 | 154 |
| 2007/01/26 | 49,250 | 50,700 | 49,000 | 50,400 | 87 |
| 2007/01/25 | 51,000 | 51,600 | 49,800 | 49,900 | 183 |
| 2007/01/24 | 52,500 | 52,500 | 50,500 | 51,500 | 141 |
| 2007/01/23 | 53,500 | 53,600 | 50,100 | 53,000 | 311 |
| 2007/01/22 | 53,500 | 54,700 | 51,000 | 54,000 | 520 |
| 2007/01/19 | 50,000 | 52,000 | 49,700 | 52,000 | 601 |
| 2007/01/18 | 49,600 | 50,100 | 49,000 | 50,000 | 161 |
| 2007/01/17 | 49,400 | 50,800 | 48,500 | 49,600 | 237 |
| 2007/01/16 | 47,700 | 49,450 | 47,600 | 49,200 | 440 |
| 2007/01/15 | 47,150 | 51,000 | 47,150 | 47,500 | 1,192 |
| 2007/01/12 | 46,400 | 46,950 | 46,000 | 46,950 | 155 |
| 2007/01/11 | 46,800 | 46,800 | 45,800 | 46,800 | 40 |
| 2007/01/10 | 46,200 | 46,900 | 45,500 | 46,000 | 90 |
| 2007/01/09 | 46,200 | 46,200 | 45,400 | 46,000 | 62 |
| 2007/01/05 | 46,200 | 47,100 | 45,800 | 46,200 | 77 |
| 2007/01/04 | 45,650 | 46,300 | 45,600 | 46,250 | 26 |