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
2011/12/30 19,810 20,000 19,680 19,700 55
2011/12/29 19,880 20,000 19,650 20,000 54
2011/12/28 20,000 20,150 19,800 19,880 16
2011/12/27 20,000 20,000 19,900 19,900 27
2011/12/26 20,000 20,000 19,800 19,800 139
2011/12/22 20,210 20,590 20,000 20,000 68
2011/12/21 20,200 20,500 19,950 20,500 150
2011/12/20 20,060 20,060 20,000 20,000 9
2011/12/19 20,170 20,300 19,850 20,060 58
2011/12/16 20,270 20,450 19,900 19,900 67
2011/12/15 20,000 20,150 19,900 20,150 110
2011/12/14 19,960 20,690 19,960 20,210 84
2011/12/13 19,990 19,990 19,930 19,950 22
2011/12/12 20,300 20,300 19,950 19,990 30
2011/12/09 19,880 20,200 19,880 20,200 49
2011/12/08 19,800 19,990 19,750 19,910 69
2011/12/07 19,700 19,710 19,500 19,570 79
2011/12/06 19,550 19,580 19,410 19,550 27
2011/12/05 19,530 19,800 19,370 19,450 106
2011/12/02 19,500 19,700 19,400 19,500 48
2011/12/01 19,500 19,800 19,490 19,580 72
2011/11/30 19,210 19,700 19,210 19,400 216
2011/11/29 19,610 20,000 19,600 19,610 122
2011/11/28 19,560 19,900 19,450 19,510 139
2011/11/25 19,980 20,180 19,500 19,730 284
2011/11/24 19,220 19,500 19,200 19,500 121
2011/11/22 19,150 19,940 19,110 19,330 100
2011/11/21 20,480 20,480 19,500 19,550 122
2011/11/18 19,560 20,600 19,410 20,480 276
2011/11/17 20,110 20,300 19,400 19,700 235
2011/11/16 20,950 20,950 20,300 20,300 88
2011/11/15 20,850 21,400 20,500 20,950 264
2011/11/14 20,800 21,400 20,410 20,810 1,215
2011/11/11 23,000 25,000 23,000 24,800 350
2011/11/10 22,600 23,000 22,000 23,000 100
2011/11/09 22,500 22,600 22,350 22,500 35
2011/11/08 22,500 22,500 22,000 22,010 68
2011/11/07 22,410 22,500 22,300 22,500 64
2011/11/04 22,660 22,660 22,300 22,400 98
2011/11/02 22,320 22,400 22,110 22,160 93
2011/11/01 22,500 22,800 22,110 22,600 27
2011/10/31 22,480 22,950 22,010 22,950 86
2011/10/28 22,210 22,480 22,000 22,480 146
2011/10/27 22,390 22,400 21,800 22,400 49
2011/10/26 22,010 22,400 22,010 22,390 37
2011/10/25 22,380 22,400 22,010 22,010 42
2011/10/24 21,800 22,380 21,800 22,380 61
2011/10/21 21,700 22,150 21,700 21,940 44
2011/10/20 22,000 22,390 21,700 21,720 66
2011/10/19 22,000 22,500 21,780 22,100 123
2011/10/18 21,850 22,440 21,600 22,120 153
2011/10/17 22,610 22,890 22,510 22,510 156
2011/10/14 23,500 23,750 22,420 22,500 228
2011/10/13 23,120 23,900 23,000 23,650 261
2011/10/12 22,880 22,970 22,390 22,970 92
2011/10/11 22,850 23,000 21,700 22,690 205
2011/10/07 22,300 23,200 22,010 22,350 178
2011/10/06 22,000 23,000 21,550 21,800 227
2011/10/05 21,500 22,000 21,350 21,690 115
2011/10/04 21,500 21,850 21,260 21,340 140
2011/10/03 21,800 22,450 21,250 22,300 264
2011/09/30 22,400 23,200 21,010 22,300 221
2011/09/29 22,400 23,850 22,020 22,700 264
2011/09/28 23,560 23,700 22,000 23,050 346
2011/09/27 24,000 24,500 23,500 23,800 210
2011/09/26 25,290 25,360 24,300 24,320 207
2011/09/22 24,900 25,700 24,150 25,360 350
2011/09/21 26,570 26,600 25,100 25,300 310
2011/09/20 28,000 28,300 26,120 26,560 675
2011/09/16 27,780 28,900 26,280 27,500 1,892
2011/09/15 24,800 26,980 24,200 26,280 894
2011/09/14 25,100 25,490 24,000 24,020 557
2011/09/13 26,740 27,450 24,200 26,000 1,836
2011/09/12 27,000 29,690 25,600 27,200 5,545
2011/09/09 21,000 26,070 20,990 26,070 2,913
2011/09/08 21,100 21,100 20,500 21,070 164
2011/09/07 20,980 21,600 20,800 21,100 25
2011/09/06 21,490 21,500 20,400 21,000 117
2011/09/05 21,400 21,550 20,910 21,500 157
2011/09/02 21,120 21,350 20,600 21,000 155
2011/09/01 21,450 21,590 21,100 21,500 350
2011/08/31 21,400 21,400 20,900 21,400 247
2011/08/30 20,890 21,390 20,890 21,390 170
2011/08/29 20,900 20,900 20,500 20,900 14
2011/08/26 20,220 20,970 20,220 20,740 80
2011/08/25 20,980 20,980 20,480 20,970 34
2011/08/24 20,550 20,900 20,550 20,900 8
2011/08/23 20,510 20,600 20,420 20,600 10
2011/08/22 20,350 20,510 20,350 20,510 33
2011/08/19 20,490 20,490 20,300 20,490 36
2011/08/18 20,800 21,000 20,510 20,990 48
2011/08/17 20,900 21,000 20,600 21,000 32
2011/08/16 20,930 21,230 20,900 21,100 64
2011/08/15 20,310 20,980 20,310 20,900 56
2011/08/12 20,030 20,200 20,000 20,140 31
2011/08/11 20,000 20,480 19,900 20,300 68
2011/08/10 20,100 20,400 19,950 20,400 26
2011/08/09 20,200 20,400 19,000 19,950 188
2011/08/08 20,010 21,790 20,000 20,100 356
2011/08/05 19,800 20,000 19,700 20,000 96
2011/08/04 19,950 20,000 19,750 20,000 41
2011/08/03 20,000 20,000 19,800 20,000 60
2011/08/02 20,030 20,100 20,010 20,100 18
2011/08/01 20,050 20,200 20,030 20,030 28
2011/07/29 20,050 20,150 20,000 20,000 90
2011/07/28 20,190 20,190 20,050 20,050 5
2011/07/27 20,200 20,200 20,060 20,190 13
2011/07/26 20,050 20,050 20,050 20,050 4
2011/07/25 20,350 20,360 20,000 20,000 59
2011/07/22 20,010 20,190 20,000 20,190 18
2011/07/21 20,150 20,150 19,990 20,010 56
2011/07/20 20,300 20,300 20,000 20,150 63
2011/07/19 20,100 20,100 20,000 20,090 47
2011/07/15 20,100 20,150 20,000 20,150 123
2011/07/14 20,200 20,210 20,010 20,010 93
2011/07/13 20,300 20,450 20,120 20,120 63
2011/07/12 20,420 20,420 20,190 20,200 42
2011/07/11 20,320 20,450 20,250 20,300 58
2011/07/08 20,260 20,450 20,260 20,450 22
2011/07/07 20,210 20,390 20,210 20,300 11
2011/07/06 20,210 20,570 20,190 20,200 80
2011/07/05 20,500 20,650 20,180 20,190 80
2011/07/04 20,270 20,700 20,260 20,680 54
2011/07/01 20,110 20,250 20,110 20,250 18
2011/06/30 20,200 20,400 20,150 20,250 54
2011/06/29 20,300 20,400 20,200 20,400 19
2011/06/28 20,210 20,390 20,200 20,210 19
2011/06/27 20,500 20,500 20,200 20,200 27
2011/06/24 20,700 20,800 20,200 20,500 39
2011/06/23 20,400 20,700 20,400 20,700 16
2011/06/22 20,120 20,400 20,120 20,300 7
2011/06/21 20,310 20,320 20,100 20,100 14
2011/06/20 20,500 20,550 20,000 20,000 44
2011/06/17 20,500 20,550 20,210 20,550 22
2011/06/16 20,770 20,770 20,380 20,400 6
2011/06/15 20,350 20,740 20,310 20,740 20
2011/06/14 20,380 20,850 20,380 20,850 7
2011/06/13 20,400 20,880 20,380 20,380 14
2011/06/10 20,700 20,700 20,400 20,400 8
2011/06/09 20,450 20,700 20,400 20,700 10
2011/06/08 20,330 20,680 20,330 20,680 8
2011/06/07 20,280 20,500 20,260 20,500 18
2011/06/06 20,680 20,680 20,290 20,300 28
2011/06/03 20,400 20,400 20,400 20,400 2
2011/06/02 20,680 20,680 20,280 20,680 9
2011/06/01 20,350 20,800 20,300 20,300 22
2011/05/31 20,400 20,530 20,200 20,200 23
2011/05/30 20,300 20,600 20,250 20,400 37
2011/05/27 20,900 20,900 20,650 20,650 16
2011/05/26 20,230 20,990 20,230 20,990 32
2011/05/25 20,300 20,640 20,200 20,200 36
2011/05/24 20,270 20,500 20,270 20,500 23
2011/05/23 20,500 20,600 20,200 20,600 60
2011/05/20 20,420 20,700 20,210 20,700 33
2011/05/19 20,310 20,590 20,100 20,440 42
2011/05/18 20,800 21,000 20,310 20,310 87
2011/05/17 20,400 20,860 20,350 20,860 19
2011/05/16 20,300 21,000 20,200 20,200 75
2011/05/13 20,700 21,420 20,600 21,300 114
2011/05/12 21,500 21,500 20,530 21,200 70
2011/05/11 20,500 21,420 20,200 21,420 126
2011/05/10 20,500 20,510 20,200 20,500 42
2011/05/09 20,800 20,800 20,400 20,400 87
2011/05/06 20,500 20,950 20,100 20,400 33
2011/05/02 20,970 20,970 20,510 20,950 14
2011/04/28 20,300 20,990 20,000 20,970 56
2011/04/27 20,230 21,550 19,900 20,380 350
2011/04/26 20,200 20,700 20,200 20,220 26
2011/04/25 20,490 20,900 20,000 20,110 79
2011/04/22 19,540 20,480 19,500 20,000 51
2011/04/21 19,600 19,700 19,520 19,520 7
2011/04/20 19,530 19,850 19,500 19,500 26
2011/04/19 19,690 19,690 19,530 19,530 6
2011/04/18 20,000 20,150 19,600 19,610 49
2011/04/15 19,550 20,000 19,550 19,990 60
2011/04/14 19,750 19,770 19,600 19,770 7
2011/04/13 19,510 20,050 19,500 20,000 17
2011/04/12 19,950 20,400 19,350 19,500 38
2011/04/11 20,000 20,000 19,010 19,800 50
2011/04/08 18,910 19,500 18,850 18,910 70
2011/04/07 19,000 19,100 18,710 18,910 30
2011/04/06 18,970 19,000 18,510 19,000 78
2011/04/05 19,200 19,350 18,900 19,250 33
2011/04/04 19,150 19,400 19,000 19,390 46
2011/04/01 19,290 19,290 19,100 19,100 15
2011/03/31 19,000 19,490 18,810 19,210 23
2011/03/30 19,090 19,100 18,500 19,100 52
2011/03/29 19,100 19,100 18,800 19,040 86
2011/03/28 19,110 19,110 18,850 19,000 40
2011/03/25 19,600 19,800 18,800 18,800 129
2011/03/24 19,580 19,590 18,680 19,400 102
2011/03/23 19,620 19,850 19,250 19,250 105
2011/03/22 19,400 19,660 18,500 18,810 143
2011/03/18 18,000 19,000 17,900 18,880 153
2011/03/17 16,000 17,600 15,250 17,500 111
2011/03/16 17,500 17,500 16,100 17,500 288
2011/03/15 17,000 17,920 14,010 14,500 794
2011/03/14 18,320 19,450 16,520 16,800 974
2011/03/11 22,300 22,400 21,500 21,520 129
2011/03/10 22,500 22,900 21,500 22,400 248
2011/03/09 22,190 24,400 21,500 22,050 357
2011/03/08 22,500 22,670 21,790 22,240 185
2011/03/07 23,620 24,150 22,450 22,500 377
2011/03/04 21,480 25,500 21,350 24,620 1,752
2011/03/03 21,350 21,390 21,010 21,350 84
2011/03/02 20,800 21,400 20,750 21,020 98
2011/03/01 20,890 21,350 20,700 21,300 199
2011/02/28 21,280 21,280 20,630 20,650 161
2011/02/25 21,290 21,290 20,840 21,180 63
2011/02/24 21,460 21,460 20,700 21,100 105
2011/02/23 21,030 21,490 20,600 21,480 104
2011/02/22 21,000 22,000 20,880 21,450 146
2011/02/21 21,050 21,290 20,850 21,030 130
2011/02/18 20,810 21,200 20,810 21,000 104
2011/02/17 21,010 21,350 20,810 20,810 124
2011/02/16 21,000 21,500 20,800 21,450 225
2011/02/15 21,340 21,340 20,800 20,800 64
2011/02/14 20,900 21,890 20,870 21,840 144
2011/02/10 21,790 21,790 20,500 21,130 565
2011/02/09 19,900 23,190 19,800 22,790 1,634
2011/02/08 19,550 19,900 19,550 19,900 142
2011/02/07 19,700 19,800 19,520 19,570 41
2011/02/04 19,570 19,790 19,570 19,790 21
2011/02/03 19,510 19,750 19,510 19,520 31
2011/02/02 19,670 19,750 19,350 19,750 57
2011/02/01 19,750 19,750 19,360 19,400 43
2011/01/31 19,800 19,800 19,350 19,400 140
2011/01/28 19,850 19,950 19,750 19,800 16
2011/01/27 19,870 19,980 19,850 19,850 19
2011/01/26 19,980 20,050 19,830 19,880 43
2011/01/25 20,010 20,010 19,810 19,990 37
2011/01/24 19,700 20,000 19,660 19,900 52
2011/01/21 19,900 20,000 19,810 19,810 82
2011/01/20 20,290 20,290 19,560 19,980 122
2011/01/19 20,020 20,340 20,010 20,340 55
2011/01/18 19,950 20,100 19,950 20,010 129
2011/01/17 20,000 20,150 19,900 19,970 49
2011/01/14 20,550 20,550 20,030 20,050 92
2011/01/13 20,290 20,650 20,150 20,550 136
2011/01/12 20,250 20,250 20,160 20,160 26
2011/01/11 20,380 21,000 20,150 20,210 123
2011/01/07 20,250 20,320 20,200 20,320 95
2011/01/06 20,030 20,200 20,020 20,110 159
2011/01/05 19,990 20,080 19,990 20,010 40
2011/01/04 19,990 20,060 19,920 20,060 74

このページの先頭へ