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 |
|---|---|---|---|---|---|
| 2008/12/30 | 20,500 | 20,610 | 20,500 | 20,610 | 10 |
| 2008/12/29 | 20,400 | 20,950 | 20,400 | 20,700 | 21 |
| 2008/12/26 | 20,260 | 20,750 | 20,150 | 20,300 | 65 |
| 2008/12/25 | 21,290 | 21,290 | 20,200 | 20,250 | 71 |
| 2008/12/24 | 20,620 | 21,600 | 20,390 | 20,390 | 61 |
| 2008/12/22 | 20,700 | 21,200 | 20,500 | 20,610 | 73 |
| 2008/12/19 | 21,250 | 21,250 | 20,700 | 20,700 | 41 |
| 2008/12/18 | 21,330 | 21,330 | 20,800 | 21,250 | 49 |
| 2008/12/17 | 21,300 | 21,890 | 21,110 | 21,320 | 25 |
| 2008/12/16 | 22,500 | 22,900 | 21,300 | 21,600 | 71 |
| 2008/12/15 | 20,960 | 22,200 | 20,900 | 22,200 | 80 |
| 2008/12/12 | 20,650 | 20,960 | 20,350 | 20,960 | 23 |
| 2008/12/11 | 21,000 | 21,010 | 21,000 | 21,000 | 22 |
| 2008/12/10 | 20,700 | 21,200 | 20,620 | 21,200 | 31 |
| 2008/12/09 | 20,500 | 21,000 | 20,310 | 21,000 | 57 |
| 2008/12/08 | 20,500 | 20,500 | 20,300 | 20,500 | 20 |
| 2008/12/05 | 20,600 | 20,600 | 20,300 | 20,300 | 13 |
| 2008/12/04 | 20,600 | 20,600 | 20,600 | 20,600 | 2 |
| 2008/12/03 | 20,600 | 20,600 | 20,600 | 20,600 | 1 |
| 2008/12/02 | 20,300 | 20,650 | 20,300 | 20,600 | 21 |
| 2008/12/01 | 20,300 | 20,600 | 20,300 | 20,600 | 10 |
| 2008/11/28 | 20,300 | 20,600 | 20,200 | 20,300 | 38 |
| 2008/11/27 | 20,300 | 20,600 | 20,300 | 20,350 | 5 |
| 2008/11/26 | 20,500 | 20,500 | 20,300 | 20,300 | 2 |
| 2008/11/25 | 20,850 | 20,900 | 20,500 | 20,500 | 26 |
| 2008/11/21 | 19,950 | 20,550 | 19,950 | 20,550 | 42 |
| 2008/11/20 | 20,400 | 20,400 | 20,000 | 20,010 | 21 |
| 2008/11/19 | 20,160 | 20,300 | 20,100 | 20,100 | 12 |
| 2008/11/18 | 21,200 | 21,200 | 20,200 | 20,200 | 19 |
| 2008/11/17 | 21,100 | 21,300 | 20,600 | 20,600 | 38 |
| 2008/11/14 | 21,000 | 21,900 | 20,200 | 20,500 | 113 |
| 2008/11/13 | 21,000 | 21,590 | 20,000 | 20,000 | 100 |
| 2008/11/12 | 21,500 | 21,500 | 21,000 | 21,000 | 13 |
| 2008/11/11 | 21,500 | 21,500 | 20,600 | 21,000 | 46 |
| 2008/11/10 | 21,270 | 21,500 | 20,800 | 21,000 | 33 |
| 2008/11/07 | 21,000 | 21,800 | 20,900 | 21,200 | 28 |
| 2008/11/06 | 22,250 | 22,250 | 21,000 | 21,300 | 50 |
| 2008/11/05 | 21,900 | 22,500 | 21,100 | 21,990 | 48 |
| 2008/11/04 | 21,990 | 22,000 | 21,000 | 21,900 | 33 |
| 2008/10/31 | 21,000 | 22,400 | 20,200 | 22,000 | 102 |
| 2008/10/30 | 20,900 | 21,000 | 20,100 | 20,990 | 63 |
| 2008/10/29 | 20,300 | 20,300 | 19,800 | 20,000 | 25 |
| 2008/10/28 | 18,600 | 19,400 | 18,500 | 18,700 | 22 |
| 2008/10/27 | 21,000 | 21,000 | 18,600 | 18,600 | 83 |
| 2008/10/24 | 19,500 | 20,880 | 19,100 | 20,880 | 88 |
| 2008/10/23 | 19,500 | 19,700 | 18,880 | 18,880 | 43 |
| 2008/10/22 | 19,800 | 21,000 | 19,500 | 19,500 | 46 |
| 2008/10/21 | 19,700 | 20,300 | 19,700 | 20,300 | 69 |
| 2008/10/20 | 19,000 | 20,400 | 19,000 | 19,600 | 28 |
| 2008/10/17 | 18,530 | 19,400 | 18,500 | 19,000 | 41 |
| 2008/10/16 | 18,200 | 18,600 | 18,180 | 18,400 | 107 |
| 2008/10/15 | 20,780 | 21,000 | 19,400 | 19,500 | 87 |
| 2008/10/14 | 20,180 | 20,180 | 20,180 | 20,180 | 70 |
| 2008/10/10 | 20,500 | 20,500 | 18,150 | 18,180 | 139 |
| 2008/10/09 | 19,010 | 21,000 | 19,010 | 21,000 | 83 |
| 2008/10/08 | 20,500 | 20,800 | 19,210 | 19,210 | 221 |
| 2008/10/07 | 22,400 | 22,500 | 21,000 | 21,050 | 237 |
| 2008/10/06 | 23,500 | 23,750 | 22,100 | 22,100 | 83 |
| 2008/10/03 | 25,000 | 25,000 | 23,300 | 23,600 | 168 |
| 2008/10/02 | 25,050 | 25,290 | 25,000 | 25,290 | 13 |
| 2008/10/01 | 25,900 | 25,900 | 24,750 | 25,350 | 48 |
| 2008/09/30 | 24,800 | 26,500 | 24,100 | 26,500 | 60 |
| 2008/09/29 | 26,110 | 26,200 | 26,000 | 26,000 | 74 |
| 2008/09/26 | 26,630 | 27,000 | 26,000 | 26,010 | 20 |
| 2008/09/25 | 26,900 | 26,900 | 26,500 | 26,600 | 26 |
| 2008/09/24 | 27,400 | 27,800 | 26,800 | 27,150 | 95 |
| 2008/09/22 | 28,000 | 28,000 | 27,500 | 27,950 | 25 |
| 2008/09/19 | 27,800 | 27,800 | 27,000 | 27,600 | 19 |
| 2008/09/18 | 26,750 | 27,200 | 26,100 | 26,900 | 27 |
| 2008/09/17 | 26,000 | 28,700 | 25,700 | 28,250 | 71 |
| 2008/09/16 | 26,350 | 26,350 | 25,010 | 25,700 | 83 |
| 2008/09/12 | 26,950 | 26,950 | 26,520 | 26,880 | 8 |
| 2008/09/11 | 27,010 | 27,010 | 26,800 | 26,800 | 24 |
| 2008/09/10 | 27,000 | 27,300 | 27,000 | 27,000 | 12 |
| 2008/09/09 | 27,280 | 27,290 | 26,500 | 27,000 | 29 |
| 2008/09/08 | 26,820 | 27,500 | 26,700 | 27,280 | 47 |
| 2008/09/05 | 27,300 | 27,600 | 26,600 | 27,000 | 89 |
| 2008/09/04 | 27,700 | 28,000 | 27,400 | 27,600 | 39 |
| 2008/09/03 | 27,970 | 28,000 | 27,700 | 27,700 | 23 |
| 2008/09/02 | 28,200 | 28,700 | 27,260 | 28,000 | 121 |
| 2008/09/01 | 27,220 | 28,140 | 27,220 | 27,300 | 64 |
| 2008/08/29 | 27,630 | 27,900 | 27,500 | 27,520 | 28 |
| 2008/08/28 | 27,900 | 28,100 | 27,600 | 27,620 | 39 |
| 2008/08/27 | 28,100 | 28,220 | 27,710 | 28,220 | 9 |
| 2008/08/26 | 28,000 | 28,500 | 27,600 | 27,700 | 24 |
| 2008/08/25 | 28,500 | 28,500 | 28,000 | 28,000 | 24 |
| 2008/08/22 | 28,100 | 28,100 | 27,600 | 27,600 | 6 |
| 2008/08/21 | 28,300 | 28,800 | 27,950 | 28,000 | 33 |
| 2008/08/20 | 28,980 | 28,980 | 28,500 | 28,500 | 19 |
| 2008/08/19 | 28,000 | 29,000 | 27,500 | 29,000 | 40 |
| 2008/08/18 | 27,810 | 28,400 | 27,700 | 27,700 | 28 |
| 2008/08/15 | 28,800 | 28,800 | 27,530 | 28,400 | 94 |
| 2008/08/14 | 28,900 | 28,900 | 28,600 | 28,690 | 19 |
| 2008/08/13 | 29,100 | 29,500 | 29,000 | 29,500 | 12 |
| 2008/08/12 | 28,560 | 29,700 | 28,500 | 29,700 | 21 |
| 2008/08/11 | 28,800 | 29,000 | 28,790 | 28,790 | 23 |
| 2008/08/08 | 29,000 | 29,010 | 28,510 | 28,510 | 35 |
| 2008/08/07 | 29,900 | 29,900 | 29,000 | 29,000 | 46 |
| 2008/08/06 | 29,800 | 29,800 | 29,500 | 29,500 | 12 |
| 2008/08/05 | 29,330 | 29,900 | 29,330 | 29,410 | 26 |
| 2008/08/04 | 30,000 | 30,000 | 29,500 | 29,520 | 32 |
| 2008/08/01 | 29,800 | 30,750 | 29,730 | 29,730 | 63 |
| 2008/07/31 | 29,600 | 29,600 | 29,500 | 29,500 | 33 |
| 2008/07/30 | 30,000 | 30,000 | 29,020 | 30,000 | 22 |
| 2008/07/29 | 29,750 | 30,800 | 29,700 | 30,000 | 24 |
| 2008/07/28 | 30,450 | 30,500 | 29,500 | 29,510 | 26 |
| 2008/07/25 | 30,850 | 30,850 | 30,000 | 30,850 | 72 |
| 2008/07/24 | 29,900 | 31,000 | 29,300 | 30,900 | 140 |
| 2008/07/23 | 28,500 | 29,300 | 28,500 | 29,300 | 19 |
| 2008/07/22 | 28,100 | 28,500 | 28,100 | 28,500 | 18 |
| 2008/07/18 | 28,100 | 28,500 | 28,100 | 28,500 | 8 |
| 2008/07/17 | 27,730 | 27,830 | 27,730 | 27,830 | 16 |
| 2008/07/16 | 28,000 | 28,000 | 27,600 | 27,600 | 44 |
| 2008/07/15 | 28,150 | 28,300 | 28,000 | 28,010 | 32 |
| 2008/07/14 | 28,010 | 28,200 | 28,000 | 28,200 | 20 |
| 2008/07/11 | 28,200 | 28,290 | 28,030 | 28,030 | 28 |
| 2008/07/10 | 28,150 | 28,200 | 28,010 | 28,050 | 50 |
| 2008/07/09 | 28,750 | 28,750 | 28,050 | 28,150 | 49 |
| 2008/07/08 | 29,000 | 29,060 | 28,760 | 28,760 | 19 |
| 2008/07/07 | 29,000 | 29,050 | 28,750 | 29,050 | 28 |
| 2008/07/04 | 28,000 | 29,000 | 28,000 | 29,000 | 52 |
| 2008/07/03 | 29,000 | 29,390 | 28,500 | 28,500 | 24 |
| 2008/07/02 | 28,130 | 29,450 | 28,000 | 28,800 | 55 |
| 2008/07/01 | 28,500 | 29,070 | 27,200 | 29,000 | 310 |
| 2008/06/30 | 29,300 | 29,700 | 29,160 | 29,700 | 43 |
| 2008/06/27 | 30,500 | 30,500 | 29,500 | 29,540 | 168 |
| 2008/06/26 | 30,700 | 30,950 | 30,550 | 30,750 | 37 |
| 2008/06/25 | 30,900 | 31,000 | 30,350 | 30,750 | 46 |
| 2008/06/24 | 30,850 | 30,850 | 30,300 | 30,350 | 36 |
| 2008/06/23 | 30,500 | 30,900 | 30,300 | 30,900 | 36 |
| 2008/06/20 | 30,950 | 31,000 | 30,500 | 30,800 | 63 |
| 2008/06/19 | 30,900 | 31,200 | 30,800 | 30,950 | 19 |
| 2008/06/18 | 31,400 | 31,450 | 30,850 | 30,900 | 33 |
| 2008/06/17 | 30,550 | 31,550 | 30,550 | 31,550 | 67 |
| 2008/06/16 | 30,550 | 31,200 | 30,400 | 30,600 | 111 |
| 2008/06/13 | 30,550 | 30,900 | 30,300 | 30,700 | 32 |
| 2008/06/12 | 30,500 | 31,000 | 30,250 | 30,500 | 47 |
| 2008/06/11 | 30,300 | 31,000 | 30,200 | 30,900 | 31 |
| 2008/06/10 | 30,800 | 30,800 | 30,200 | 30,250 | 77 |
| 2008/06/09 | 30,700 | 31,300 | 30,550 | 30,650 | 58 |
| 2008/06/06 | 31,500 | 31,550 | 30,650 | 31,000 | 73 |
| 2008/06/05 | 31,800 | 31,800 | 30,550 | 31,400 | 78 |
| 2008/06/04 | 32,700 | 33,000 | 31,550 | 31,600 | 86 |
| 2008/06/03 | 32,450 | 33,000 | 32,000 | 32,300 | 119 |
| 2008/06/02 | 31,950 | 32,750 | 31,700 | 32,500 | 147 |
| 2008/05/30 | 30,950 | 32,000 | 30,750 | 31,250 | 149 |
| 2008/05/29 | 31,200 | 31,450 | 30,650 | 30,900 | 74 |
| 2008/05/28 | 31,000 | 32,000 | 30,600 | 30,600 | 88 |
| 2008/05/27 | 30,750 | 31,650 | 30,000 | 30,850 | 168 |
| 2008/05/26 | 32,500 | 32,550 | 30,000 | 31,150 | 237 |
| 2008/05/23 | 32,800 | 33,450 | 31,000 | 32,750 | 481 |
| 2008/05/22 | 34,000 | 34,700 | 32,000 | 32,000 | 1,066 |
| 2008/05/21 | 39,600 | 40,400 | 36,000 | 36,000 | 658 |
| 2008/05/20 | 36,400 | 40,000 | 36,000 | 40,000 | 599 |
| 2008/05/19 | 33,700 | 36,000 | 33,500 | 36,000 | 250 |
| 2008/05/16 | 33,000 | 36,300 | 32,450 | 32,500 | 325 |
| 2008/05/15 | 32,700 | 35,900 | 32,000 | 33,100 | 379 |
| 2008/05/14 | 31,100 | 33,400 | 31,050 | 31,900 | 143 |
| 2008/05/13 | 30,300 | 31,400 | 30,300 | 31,050 | 62 |
| 2008/05/12 | 31,000 | 31,000 | 30,000 | 30,650 | 45 |
| 2008/05/09 | 31,200 | 31,600 | 31,000 | 31,200 | 78 |
| 2008/05/08 | 30,500 | 31,200 | 29,800 | 31,200 | 161 |
| 2008/05/07 | 29,890 | 30,400 | 29,800 | 30,400 | 87 |
| 2008/05/02 | 29,760 | 30,500 | 29,040 | 29,500 | 127 |
| 2008/05/01 | 32,050 | 32,050 | 29,210 | 29,750 | 303 |
| 2008/04/30 | 29,500 | 29,500 | 29,100 | 29,130 | 38 |
| 2008/04/28 | 29,000 | 29,500 | 29,000 | 29,500 | 44 |
| 2008/04/25 | 29,990 | 29,990 | 28,900 | 29,300 | 46 |
| 2008/04/24 | 28,700 | 29,190 | 28,500 | 28,800 | 78 |
| 2008/04/23 | 28,900 | 29,010 | 28,500 | 29,000 | 89 |
| 2008/04/22 | 29,000 | 29,210 | 28,070 | 29,100 | 49 |
| 2008/04/21 | 29,000 | 29,700 | 29,000 | 29,300 | 29 |
| 2008/04/18 | 29,200 | 29,600 | 28,600 | 29,600 | 23 |
| 2008/04/17 | 29,000 | 29,750 | 29,000 | 29,470 | 73 |
| 2008/04/16 | 29,400 | 29,800 | 28,000 | 28,400 | 75 |
| 2008/04/15 | 28,390 | 29,500 | 28,390 | 29,100 | 145 |
| 2008/04/14 | 29,110 | 29,500 | 28,250 | 28,990 | 92 |
| 2008/04/11 | 30,900 | 30,900 | 28,800 | 29,100 | 95 |
| 2008/04/10 | 29,300 | 31,500 | 29,300 | 31,400 | 260 |
| 2008/04/09 | 28,500 | 29,750 | 28,500 | 29,300 | 111 |
| 2008/04/08 | 28,000 | 28,800 | 27,890 | 28,500 | 101 |
| 2008/04/07 | 27,700 | 28,390 | 27,700 | 28,000 | 35 |
| 2008/04/04 | 27,650 | 27,650 | 27,530 | 27,530 | 17 |
| 2008/04/03 | 28,000 | 28,000 | 27,420 | 27,550 | 44 |
| 2008/04/02 | 28,500 | 28,500 | 28,000 | 28,000 | 55 |
| 2008/04/01 | 27,500 | 27,700 | 27,500 | 27,550 | 21 |
| 2008/03/31 | 27,360 | 27,500 | 27,120 | 27,450 | 21 |
| 2008/03/28 | 27,050 | 27,300 | 27,050 | 27,060 | 29 |
| 2008/03/27 | 28,000 | 28,010 | 27,000 | 27,000 | 93 |
| 2008/03/26 | 27,590 | 28,000 | 27,400 | 28,000 | 17 |
| 2008/03/25 | 28,000 | 28,000 | 27,350 | 27,890 | 38 |
| 2008/03/24 | 27,700 | 28,200 | 27,300 | 27,990 | 90 |
| 2008/03/21 | 27,500 | 27,700 | 27,110 | 27,700 | 33 |
| 2008/03/19 | 27,500 | 27,500 | 27,120 | 27,500 | 60 |
| 2008/03/18 | 27,500 | 27,800 | 27,500 | 27,500 | 17 |
| 2008/03/17 | 27,850 | 27,990 | 27,500 | 27,500 | 17 |
| 2008/03/14 | 28,000 | 28,500 | 27,850 | 27,850 | 38 |
| 2008/03/13 | 29,060 | 29,060 | 27,850 | 27,850 | 35 |
| 2008/03/12 | 29,500 | 29,500 | 29,060 | 29,060 | 14 |
| 2008/03/11 | 28,260 | 29,200 | 27,900 | 29,100 | 50 |
| 2008/03/10 | 28,750 | 29,650 | 27,900 | 27,900 | 84 |
| 2008/03/07 | 29,800 | 29,800 | 29,000 | 29,050 | 41 |
| 2008/03/06 | 30,400 | 30,750 | 29,650 | 29,650 | 60 |
| 2008/03/05 | 30,100 | 30,400 | 29,500 | 29,520 | 43 |
| 2008/03/04 | 29,830 | 30,800 | 29,600 | 30,050 | 34 |
| 2008/03/03 | 29,900 | 30,600 | 29,500 | 30,600 | 29 |
| 2008/02/29 | 30,650 | 30,650 | 30,000 | 30,600 | 35 |
| 2008/02/28 | 30,000 | 31,750 | 30,000 | 30,400 | 107 |
| 2008/02/27 | 30,050 | 30,950 | 29,900 | 30,000 | 74 |
| 2008/02/26 | 30,000 | 30,400 | 30,000 | 30,050 | 50 |
| 2008/02/25 | 31,750 | 31,750 | 30,300 | 30,700 | 31 |
| 2008/02/22 | 31,000 | 31,000 | 30,000 | 30,300 | 64 |
| 2008/02/21 | 31,500 | 31,650 | 31,000 | 31,000 | 43 |
| 2008/02/20 | 32,000 | 32,000 | 31,250 | 31,250 | 124 |
| 2008/02/19 | 31,900 | 32,500 | 31,000 | 31,200 | 454 |
| 2008/02/18 | 31,700 | 35,300 | 31,000 | 35,000 | 310 |
| 2008/02/15 | 28,100 | 31,300 | 28,050 | 31,300 | 249 |
| 2008/02/14 | 28,300 | 28,600 | 28,200 | 28,300 | 71 |
| 2008/02/13 | 29,010 | 29,030 | 28,010 | 28,030 | 63 |
| 2008/02/12 | 30,650 | 30,650 | 29,000 | 29,010 | 82 |
| 2008/02/08 | 29,810 | 29,990 | 28,900 | 29,650 | 22 |
| 2008/02/07 | 29,110 | 29,110 | 28,800 | 28,910 | 75 |
| 2008/02/06 | 29,200 | 29,500 | 29,100 | 29,100 | 38 |
| 2008/02/05 | 29,790 | 29,790 | 29,300 | 29,300 | 19 |
| 2008/02/04 | 29,200 | 29,550 | 29,200 | 29,550 | 32 |
| 2008/02/01 | 30,050 | 30,050 | 29,050 | 29,050 | 35 |
| 2008/01/31 | 29,500 | 30,000 | 29,300 | 29,600 | 30 |
| 2008/01/30 | 30,300 | 31,500 | 29,100 | 29,100 | 93 |
| 2008/01/29 | 31,400 | 31,400 | 29,950 | 30,000 | 27 |
| 2008/01/28 | 30,600 | 31,000 | 29,650 | 29,950 | 23 |
| 2008/01/25 | 29,900 | 31,200 | 29,800 | 31,200 | 93 |
| 2008/01/24 | 29,500 | 29,890 | 28,600 | 29,000 | 113 |
| 2008/01/23 | 28,260 | 28,650 | 27,450 | 28,000 | 51 |
| 2008/01/22 | 29,000 | 29,700 | 28,000 | 28,210 | 64 |
| 2008/01/21 | 29,600 | 31,000 | 29,500 | 29,700 | 96 |
| 2008/01/18 | 29,600 | 30,800 | 28,000 | 30,800 | 139 |
| 2008/01/17 | 27,610 | 29,000 | 27,400 | 29,000 | 103 |
| 2008/01/16 | 29,500 | 30,000 | 26,600 | 27,600 | 234 |
| 2008/01/15 | 33,000 | 33,000 | 30,000 | 30,600 | 205 |
| 2008/01/11 | 33,650 | 33,900 | 32,500 | 32,500 | 69 |
| 2008/01/10 | 34,100 | 35,000 | 33,600 | 33,650 | 40 |
| 2008/01/09 | 33,350 | 34,500 | 33,350 | 34,100 | 74 |
| 2008/01/08 | 35,500 | 35,700 | 35,500 | 35,700 | 16 |
| 2008/01/07 | 35,550 | 36,000 | 35,200 | 35,200 | 38 |
| 2008/01/04 | 36,100 | 36,100 | 35,000 | 35,150 | 14 |