日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 19,910 19,990 19,750 19,990 42
2010/12/29 19,930 19,980 19,930 19,980 32
2010/12/28 19,900 19,980 19,810 19,810 65
2010/12/27 20,100 20,170 19,820 20,090 70
2010/12/24 20,480 20,480 20,000 20,030 223
2010/12/22 20,400 20,500 20,020 20,500 184
2010/12/21 20,400 20,500 20,000 20,200 102
2010/12/20 20,000 20,400 19,600 20,400 120
2010/12/17 20,000 20,340 19,840 20,000 22
2010/12/16 20,150 20,170 19,980 20,020 52
2010/12/15 19,950 20,400 19,800 20,400 160
2010/12/14 19,850 20,200 19,750 19,800 146
2010/12/13 19,780 19,820 19,700 19,820 45
2010/12/10 19,640 19,700 19,430 19,700 81
2010/12/09 19,540 19,600 19,390 19,550 46
2010/12/08 19,550 19,550 19,350 19,510 72
2010/12/07 19,540 19,540 19,350 19,540 21
2010/12/06 19,440 19,550 19,200 19,510 121
2010/12/03 19,450 19,650 19,420 19,440 49
2010/12/02 19,600 19,600 19,370 19,400 41
2010/12/01 19,580 19,580 19,300 19,350 24
2010/11/30 19,310 19,610 19,250 19,610 52
2010/11/29 19,650 19,650 19,300 19,320 58
2010/11/26 19,650 19,650 19,130 19,130 61
2010/11/25 19,500 19,670 19,200 19,670 93
2010/11/24 19,320 19,350 19,070 19,250 51
2010/11/22 19,600 19,600 19,270 19,360 54
2010/11/19 19,080 19,400 19,080 19,290 102
2010/11/18 19,170 19,170 19,020 19,150 148
2010/11/17 19,200 19,200 19,070 19,200 44
2010/11/16 19,170 19,250 19,100 19,110 78
2010/11/15 19,050 19,280 19,040 19,140 83
2010/11/12 19,200 19,490 19,060 19,240 188
2010/11/11 21,000 21,000 18,620 19,400 1,549
2010/11/10 21,490 22,000 21,250 22,000 75
2010/11/09 21,520 22,000 21,500 21,990 21
2010/11/08 21,700 22,390 21,300 22,090 205
2010/11/05 21,700 21,850 21,300 21,840 49
2010/11/04 21,400 21,800 21,300 21,800 62
2010/11/02 21,250 21,380 20,450 21,300 55
2010/11/01 20,600 20,600 20,500 20,500 25
2010/10/29 21,000 21,600 20,830 20,830 47
2010/10/28 21,500 23,000 20,820 21,260 246
2010/10/27 20,500 21,000 20,500 21,000 84
2010/10/26 20,500 20,900 20,500 20,520 54
2010/10/25 20,450 20,500 20,300 20,500 96
2010/10/22 20,000 20,400 20,000 20,000 36
2010/10/21 20,000 20,000 19,800 19,800 9
2010/10/20 20,030 20,100 19,900 20,000 73
2010/10/19 20,070 20,070 19,650 20,050 61
2010/10/18 20,400 20,480 19,980 19,980 88
2010/10/15 20,400 20,450 20,400 20,400 33
2010/10/14 20,640 20,640 20,400 20,400 14
2010/10/13 20,300 20,900 20,230 20,750 76
2010/10/12 20,320 20,410 20,320 20,400 21
2010/10/08 20,220 20,490 20,220 20,400 66
2010/10/07 20,440 20,440 20,400 20,400 45
2010/10/06 20,050 20,350 20,050 20,350 20
2010/10/05 20,060 20,180 20,000 20,050 71
2010/10/04 20,300 20,700 20,300 20,350 65
2010/10/01 20,490 20,650 20,260 20,300 73
2010/09/30 20,700 20,990 20,500 20,650 43
2010/09/29 20,230 20,230 20,200 20,200 18
2010/09/28 20,500 21,000 20,200 20,230 50
2010/09/27 21,500 21,500 20,070 20,650 70
2010/09/24 21,100 22,100 21,100 21,200 129
2010/09/22 21,500 21,700 21,160 21,160 62
2010/09/21 21,400 21,850 21,130 21,150 42
2010/09/17 20,960 21,400 20,920 21,400 87
2010/09/16 21,450 21,450 20,750 20,760 107
2010/09/15 21,490 21,870 21,150 21,250 172
2010/09/14 23,250 23,500 21,500 21,990 727
2010/09/13 19,900 23,750 19,630 23,750 275
2010/09/10 19,650 19,800 19,650 19,750 25
2010/09/09 19,620 19,800 19,620 19,720 15
2010/09/08 19,760 19,760 19,600 19,600 11
2010/09/07 20,000 20,000 19,660 19,660 31
2010/09/06 20,180 20,400 20,000 20,050 26
2010/09/03 19,800 19,800 19,800 19,800 1
2010/09/02 19,600 19,900 19,560 19,900 6
2010/09/01 19,660 19,880 19,660 19,880 11
2010/08/31 19,350 19,750 19,350 19,750 59
2010/08/30 19,610 20,100 19,610 19,750 23
2010/08/27 20,000 20,000 19,600 19,600 26
2010/08/26 19,230 20,100 19,200 20,100 75
2010/08/25 19,350 20,000 19,200 19,230 84
2010/08/24 20,000 20,000 19,270 19,350 34
2010/08/23 20,000 20,000 20,000 20,000 11
2010/08/20 20,020 20,020 19,900 20,000 41
2010/08/19 20,010 20,400 20,010 20,400 11
2010/08/18 20,070 20,070 20,000 20,000 21
2010/08/17 20,020 20,900 20,000 20,000 63
2010/08/16 20,280 20,280 19,900 20,200 11
2010/08/13 20,050 20,100 20,050 20,100 5
2010/08/12 20,150 20,150 19,900 20,000 51
2010/08/11 20,550 20,550 20,220 20,430 46
2010/08/10 20,300 20,400 20,280 20,400 19
2010/08/09 20,400 20,900 20,070 20,230 48
2010/08/06 20,500 20,500 20,400 20,400 11
2010/08/05 20,160 20,200 20,150 20,150 25
2010/08/04 20,490 20,490 20,200 20,200 10
2010/08/03 20,400 20,500 20,300 20,500 9
2010/08/02 20,700 20,700 20,110 20,400 24
2010/07/30 20,580 20,800 20,500 20,520 7
2010/07/29 20,660 20,700 20,350 20,700 14
2010/07/28 20,510 22,000 20,510 21,660 37
2010/07/27 20,500 20,660 20,500 20,660 8
2010/07/26 20,700 20,700 20,200 20,400 27
2010/07/23 20,050 20,600 20,050 20,600 136
2010/07/22 20,210 20,300 20,050 20,050 46
2010/07/21 20,300 20,400 20,200 20,400 18
2010/07/20 20,200 20,400 19,940 20,300 94
2010/07/16 20,200 20,600 20,120 20,220 53
2010/07/15 20,480 20,500 20,300 20,500 24
2010/07/14 20,500 20,550 20,300 20,300 36
2010/07/13 20,480 20,480 20,400 20,400 15
2010/07/12 20,430 20,450 20,300 20,450 8
2010/07/09 20,500 20,500 20,100 20,300 115
2010/07/08 20,700 20,900 20,100 20,500 148
2010/07/07 20,350 20,350 20,350 20,350 5
2010/07/06 20,800 20,900 20,300 20,800 52
2010/07/05 20,680 20,690 20,400 20,500 17
2010/07/02 20,430 20,700 20,430 20,650 12
2010/07/01 20,020 20,450 20,020 20,450 19
2010/06/30 20,550 20,600 20,100 20,500 29
2010/06/29 20,700 20,800 20,500 20,800 40
2010/06/28 20,800 21,450 20,700 20,800 27
2010/06/25 20,980 20,980 20,700 20,700 17
2010/06/24 20,750 20,750 20,530 20,750 32
2010/06/23 20,500 20,990 20,220 20,990 39
2010/06/22 21,000 21,000 20,550 20,550 9
2010/06/21 20,800 21,180 20,310 21,180 12
2010/06/18 21,720 21,720 20,240 21,000 86
2010/06/17 21,500 21,500 21,350 21,360 7
2010/06/16 21,260 21,600 21,150 21,150 14
2010/06/15 21,400 21,550 21,150 21,150 7
2010/06/14 21,100 21,500 21,000 21,400 19
2010/06/11 20,600 20,900 20,600 20,900 58
2010/06/10 20,220 20,800 20,220 20,800 108
2010/06/09 20,600 20,600 20,290 20,500 9
2010/06/08 20,100 20,900 20,100 20,900 111
2010/06/07 20,300 20,410 20,050 20,410 37
2010/06/04 20,450 20,780 20,410 20,410 14
2010/06/03 20,310 21,000 20,310 20,940 76
2010/06/02 20,590 20,600 20,300 20,300 21
2010/06/01 20,700 20,700 20,500 20,500 24
2010/05/31 20,700 20,900 20,610 20,900 29
2010/05/28 21,200 21,400 20,610 20,610 30
2010/05/27 20,480 21,190 20,300 20,590 21
2010/05/26 20,250 20,600 20,200 20,480 14
2010/05/25 21,700 21,700 20,300 20,310 67
2010/05/24 20,030 21,460 20,030 21,460 136
2010/05/21 20,500 20,980 20,000 20,970 250
2010/05/20 21,000 21,500 20,500 21,000 134
2010/05/19 21,000 21,700 20,970 21,250 127
2010/05/18 21,500 21,500 21,000 21,000 133
2010/05/17 21,500 21,510 21,210 21,400 93
2010/05/14 21,780 22,000 21,510 22,000 39
2010/05/13 21,700 22,380 21,610 22,280 60
2010/05/12 22,000 22,200 21,700 22,200 65
2010/05/11 22,000 22,700 21,550 21,600 77
2010/05/10 21,780 22,500 21,500 21,900 87
2010/05/07 22,700 22,700 21,250 21,900 245
2010/05/06 24,100 25,000 23,500 23,660 142
2010/04/30 25,250 25,250 24,600 25,150 150
2010/04/28 23,880 24,250 23,510 24,000 50
2010/04/27 24,000 24,500 23,600 23,900 126
2010/04/26 24,940 24,950 23,510 23,940 185
2010/04/23 23,150 26,800 23,150 23,890 475
2010/04/22 23,990 23,990 23,070 23,650 34
2010/04/21 22,720 24,100 22,720 24,100 119
2010/04/20 23,550 23,610 22,000 22,700 136
2010/04/19 24,400 24,400 23,000 24,000 165
2010/04/16 25,400 25,500 24,350 24,350 300
2010/04/15 23,710 25,950 23,420 24,900 337
2010/04/14 23,230 23,680 23,110 23,680 93
2010/04/13 23,200 23,980 23,000 23,700 209
2010/04/12 23,420 24,480 23,410 23,700 334
2010/04/09 21,800 25,000 21,400 24,260 1,016
2010/04/08 21,030 21,830 21,000 21,400 120
2010/04/07 20,880 21,200 20,700 21,000 38
2010/04/06 21,400 21,400 20,900 20,900 80
2010/04/05 20,730 22,200 20,420 21,040 170
2010/04/02 20,500 21,200 20,380 20,720 83
2010/04/01 21,000 21,000 20,000 20,400 98
2010/03/31 20,970 22,000 20,700 20,870 189
2010/03/30 20,200 21,200 20,200 20,800 152
2010/03/29 20,250 20,400 20,070 20,340 108
2010/03/26 20,140 20,300 19,950 20,250 232
2010/03/25 21,300 21,300 20,000 20,500 487
2010/03/24 25,730 26,800 20,110 21,300 1,409
2010/03/23 19,250 23,230 19,250 23,230 873
2010/03/19 19,450 19,500 19,230 19,230 27
2010/03/18 19,400 19,440 19,140 19,430 46
2010/03/17 19,350 19,550 19,100 19,300 73
2010/03/16 19,230 19,380 19,110 19,340 36
2010/03/15 19,550 19,550 19,000 19,200 99
2010/03/12 19,310 19,550 19,300 19,550 53
2010/03/11 19,200 19,500 19,200 19,450 43
2010/03/10 19,390 19,390 19,350 19,350 10
2010/03/09 19,100 19,500 19,100 19,400 37
2010/03/08 19,350 19,500 19,000 19,500 90
2010/03/05 19,250 19,350 19,000 19,210 28
2010/03/04 19,180 19,200 19,100 19,200 6
2010/03/03 18,910 19,380 18,900 19,010 44
2010/03/02 19,400 19,700 19,200 19,420 52
2010/03/01 19,000 19,800 19,000 19,400 22
2010/02/26 19,590 19,590 19,300 19,300 4
2010/02/25 20,000 20,000 19,400 19,990 41
2010/02/24 19,490 20,000 19,260 19,500 36
2010/02/23 19,550 19,550 19,250 19,250 7
2010/02/22 19,550 19,550 19,230 19,230 3
2010/02/19 19,300 19,500 19,000 19,200 45
2010/02/18 19,490 19,490 19,490 19,490 1
2010/02/17 19,500 19,500 19,310 19,310 3
2010/02/16 19,500 19,500 19,300 19,320 39
2010/02/15 19,800 19,800 19,500 19,500 11
2010/02/12 19,850 19,850 19,520 19,840 20
2010/02/10 19,790 19,800 19,500 19,800 13
2010/02/09 19,790 19,790 19,330 19,500 17
2010/02/08 19,800 19,900 19,700 19,800 21
2010/02/05 18,900 19,600 18,900 19,200 64
2010/02/04 20,020 20,200 19,400 20,200 39
2010/02/03 20,000 20,020 19,900 20,020 20
2010/02/02 19,650 19,900 19,650 19,690 56
2010/02/01 19,550 19,800 19,550 19,600 10
2010/01/29 19,900 19,900 19,600 19,610 17
2010/01/28 19,650 19,900 19,600 19,900 34
2010/01/27 19,700 19,800 19,700 19,700 22
2010/01/26 20,400 20,400 20,150 20,200 6
2010/01/25 20,350 20,500 20,300 20,300 45
2010/01/22 20,300 20,360 20,000 20,350 35
2010/01/21 19,820 20,100 19,820 20,100 10
2010/01/20 19,900 19,900 19,820 19,870 27
2010/01/19 19,870 20,200 19,870 19,870 46
2010/01/18 19,900 20,100 19,900 20,000 9
2010/01/15 19,900 20,100 19,700 20,100 57
2010/01/14 20,300 20,390 20,120 20,120 12
2010/01/13 20,490 20,490 20,010 20,390 15
2010/01/12 20,800 20,800 20,010 20,020 46
2010/01/08 20,400 20,430 20,010 20,400 11
2010/01/07 20,300 20,400 20,000 20,100 21
2010/01/06 19,710 20,000 19,600 20,000 18
2010/01/05 20,200 20,200 19,660 19,700 51
2010/01/04 21,300 21,300 19,500 20,100 25

このページの先頭へ