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
2012/12/28 20,900 20,970 20,500 20,970 57
2012/12/27 21,100 21,100 20,750 20,960 82
2012/12/26 20,790 21,400 20,650 21,150 200
2012/12/25 20,800 20,900 20,450 20,730 119
2012/12/21 20,290 20,500 20,250 20,300 90
2012/12/20 20,500 20,500 20,110 20,230 100
2012/12/19 20,400 20,900 20,380 20,520 233
2012/12/18 20,090 20,250 20,090 20,250 58
2012/12/17 20,040 20,300 20,040 20,130 124
2012/12/14 20,050 20,250 20,000 20,250 82
2012/12/13 20,150 20,240 20,100 20,110 56
2012/12/12 20,300 20,300 20,100 20,100 21
2012/12/11 20,150 20,280 20,140 20,140 29
2012/12/10 20,050 20,140 20,050 20,140 12
2012/12/07 20,080 20,090 20,000 20,070 16
2012/12/06 20,100 20,100 19,950 20,090 40
2012/12/05 19,990 20,000 19,950 20,000 20
2012/12/04 19,990 20,000 19,900 19,900 21
2012/12/03 20,000 20,100 19,870 19,990 34
2012/11/30 19,800 20,000 19,800 20,000 97
2012/11/29 19,760 19,990 19,760 19,800 199
2012/11/28 19,910 20,000 19,910 19,980 10
2012/11/27 19,980 20,000 19,890 20,000 14
2012/11/26 20,000 20,100 19,840 20,000 64
2012/11/22 19,820 19,990 19,820 19,990 21
2012/11/21 19,990 20,000 19,700 19,800 68
2012/11/20 19,900 19,990 19,780 19,990 64
2012/11/19 20,000 20,000 19,650 19,830 95
2012/11/16 19,870 20,000 19,870 19,900 95
2012/11/15 20,050 20,260 19,970 19,970 132
2012/11/14 19,990 22,000 19,820 20,940 515
2012/11/13 19,920 19,960 19,850 19,900 38
2012/11/12 20,100 20,100 20,000 20,000 10
2012/11/09 20,200 20,200 19,860 20,000 26
2012/11/08 20,200 20,200 20,200 20,200 30
2012/11/07 20,210 20,210 19,810 20,000 18
2012/11/06 20,050 20,100 19,700 19,810 50
2012/11/05 20,000 20,000 19,950 20,000 4
2012/11/02 19,930 20,000 19,920 20,000 16
2012/11/01 19,980 20,000 19,920 20,000 11
2012/10/31 19,960 19,990 19,900 19,970 41
2012/10/30 20,000 20,000 19,950 19,950 12
2012/10/29 19,970 19,970 19,950 19,950 12
2012/10/26 19,910 20,160 19,910 19,920 48
2012/10/25 20,060 20,060 19,950 19,950 37
2012/10/24 19,910 20,060 19,910 20,050 21
2012/10/23 20,010 20,050 19,950 19,950 27
2012/10/22 20,000 20,050 20,000 20,010 12
2012/10/19 20,030 20,030 20,000 20,000 12
2012/10/18 20,150 20,150 20,020 20,030 13
2012/10/17 20,030 20,090 19,900 20,090 58
2012/10/16 19,890 20,100 19,890 19,930 17
2012/10/15 19,870 20,000 19,870 20,000 6
2012/10/12 20,000 20,000 19,850 19,850 21
2012/10/11 19,910 20,100 19,800 20,100 40
2012/10/10 20,180 20,180 19,880 20,000 45
2012/10/09 20,180 20,270 20,100 20,100 44
2012/10/05 20,150 20,180 20,150 20,180 4
2012/10/04 20,230 20,230 20,000 20,040 17
2012/10/03 19,950 20,190 19,950 20,000 24
2012/10/02 20,220 20,220 19,920 20,050 54
2012/10/01 20,330 20,330 19,990 19,990 180
2012/09/28 20,200 20,200 20,010 20,060 15
2012/09/27 20,020 20,200 20,000 20,150 61
2012/09/26 19,920 20,220 19,520 20,000 102
2012/09/25 20,650 20,650 20,300 20,580 50
2012/09/24 20,700 20,700 20,500 20,500 46
2012/09/21 20,570 20,890 20,200 20,800 65
2012/09/20 21,200 21,200 20,590 20,780 30
2012/09/19 20,800 20,900 20,500 20,800 55
2012/09/18 20,480 21,000 20,390 20,800 230
2012/09/14 20,090 22,000 20,090 20,270 782
2012/09/13 20,000 20,000 20,000 20,000 9
2012/09/12 19,950 20,000 19,950 20,000 23
2012/09/11 19,960 20,000 19,950 19,950 12
2012/09/10 19,900 19,990 19,600 19,950 66
2012/09/07 19,950 19,990 19,950 19,990 19
2012/09/06 20,040 20,100 19,500 19,750 152
2012/09/05 20,120 20,260 19,900 20,260 61
2012/09/04 20,000 20,190 20,000 20,000 53
2012/09/03 20,070 20,300 20,000 20,290 33
2012/08/31 20,100 20,190 20,000 20,190 65
2012/08/30 20,140 20,160 20,140 20,150 32
2012/08/29 20,210 20,300 20,200 20,300 9
2012/08/28 20,200 20,400 20,100 20,130 24
2012/08/27 20,400 20,500 20,160 20,390 41
2012/08/24 20,150 20,270 20,020 20,260 27
2012/08/23 20,120 20,200 20,000 20,200 47
2012/08/22 20,020 20,140 20,020 20,120 6
2012/08/21 20,000 20,400 19,860 20,170 27
2012/08/20 20,000 20,000 19,800 19,820 54
2012/08/17 19,890 19,990 19,600 19,800 82
2012/08/16 19,650 20,400 19,600 19,600 99
2012/08/15 19,800 19,800 19,500 19,650 32
2012/08/14 20,000 20,000 19,110 19,580 52
2012/08/13 20,060 20,240 19,100 20,000 317
2012/08/10 20,040 20,290 20,010 20,290 15
2012/08/09 20,300 20,360 19,990 20,100 146
2012/08/08 20,670 20,990 20,200 20,870 115
2012/08/07 20,900 20,990 20,700 20,980 40
2012/08/06 20,420 20,990 20,420 20,800 42
2012/08/03 20,500 20,800 20,220 20,800 59
2012/08/02 20,700 20,790 20,400 20,740 48
2012/08/01 20,300 20,490 20,100 20,480 18
2012/07/31 20,240 20,400 20,170 20,170 15
2012/07/30 20,110 20,300 20,050 20,050 39
2012/07/27 20,450 20,570 20,200 20,200 53
2012/07/26 20,200 20,440 20,180 20,200 44
2012/07/25 20,180 20,500 20,180 20,210 62
2012/07/24 20,500 20,680 20,010 20,020 79
2012/07/23 20,600 20,900 20,500 20,500 92
2012/07/20 20,520 20,780 20,520 20,600 16
2012/07/19 20,800 20,800 20,480 20,790 18
2012/07/18 20,510 20,880 20,510 20,880 22
2012/07/17 20,690 21,000 20,350 20,800 31
2012/07/13 20,500 20,750 20,500 20,750 53
2012/07/12 20,490 20,590 20,480 20,590 29
2012/07/11 20,310 20,490 20,310 20,320 25
2012/07/10 20,400 20,500 20,330 20,330 23
2012/07/09 20,500 20,540 20,350 20,380 45
2012/07/06 20,500 20,540 20,400 20,540 65
2012/07/05 20,690 20,690 20,530 20,590 22
2012/07/04 20,900 20,900 20,560 20,650 65
2012/07/03 20,900 20,900 20,520 20,820 34
2012/07/02 20,500 21,000 20,500 20,900 26
2012/06/29 20,400 20,500 20,320 20,330 34
2012/06/28 20,500 20,500 20,320 20,350 51
2012/06/27 20,450 20,600 20,400 20,500 42
2012/06/26 20,620 20,700 20,450 20,450 75
2012/06/25 20,800 22,900 20,760 20,760 354
2012/06/22 20,500 20,700 20,300 20,700 23
2012/06/21 20,790 20,790 20,390 20,500 43
2012/06/20 20,490 20,580 20,400 20,550 12
2012/06/19 20,050 20,400 20,050 20,400 58
2012/06/18 20,400 20,510 20,300 20,330 36
2012/06/15 20,170 20,340 20,170 20,200 6
2012/06/14 20,200 20,480 20,150 20,480 48
2012/06/13 20,160 20,480 20,160 20,480 27
2012/06/12 20,390 20,390 20,060 20,150 7
2012/06/11 20,300 20,500 20,000 20,400 33
2012/06/08 20,390 20,390 19,950 19,950 15
2012/06/07 20,190 20,240 19,990 19,990 8
2012/06/06 19,900 20,180 19,800 20,180 38
2012/06/05 19,720 19,800 19,650 19,720 26
2012/06/04 19,800 20,000 19,600 19,630 36
2012/06/01 20,000 20,000 20,000 20,000 5
2012/05/31 20,000 20,000 19,800 19,900 22
2012/05/30 20,000 20,200 19,960 19,960 17
2012/05/29 20,000 20,000 19,700 20,000 12
2012/05/28 20,000 20,000 19,990 20,000 14
2012/05/25 20,000 20,000 19,700 19,990 39
2012/05/24 19,960 20,000 19,900 20,000 9
2012/05/23 20,000 20,130 19,800 19,900 25
2012/05/22 19,850 20,400 19,850 20,000 67
2012/05/21 19,900 20,180 19,800 19,850 18
2012/05/18 20,230 20,230 19,810 19,810 12
2012/05/17 20,050 20,250 20,000 20,100 22
2012/05/16 19,900 20,210 19,900 20,210 30
2012/05/15 19,990 20,190 19,800 19,810 146
2012/05/14 20,080 20,400 20,080 20,170 33
2012/05/11 20,490 20,490 20,000 20,380 54
2012/05/10 20,400 20,800 20,250 20,270 70
2012/05/09 20,600 21,900 20,200 21,210 391
2012/05/08 20,310 20,550 20,300 20,550 49
2012/05/07 20,300 20,500 20,210 20,310 57
2012/05/02 20,530 20,750 20,400 20,400 29
2012/05/01 20,490 20,750 20,190 20,550 119
2012/04/27 20,380 20,700 20,290 20,490 22
2012/04/26 20,750 20,800 20,400 20,800 59
2012/04/25 20,740 20,740 20,400 20,490 24
2012/04/24 20,800 20,800 20,380 20,490 46
2012/04/23 20,500 20,550 20,350 20,360 55
2012/04/20 20,430 20,430 20,300 20,300 7
2012/04/19 20,430 20,450 20,300 20,440 20
2012/04/18 20,200 20,450 20,200 20,440 47
2012/04/17 20,100 20,270 20,100 20,150 9
2012/04/16 20,210 20,350 20,030 20,040 94
2012/04/13 20,300 20,500 20,150 20,300 53
2012/04/12 20,260 20,400 20,250 20,310 59
2012/04/11 20,220 20,600 20,220 20,400 81
2012/04/10 20,570 20,790 20,360 20,470 49
2012/04/09 20,300 21,100 20,240 20,550 240
2012/04/06 20,210 20,210 20,100 20,100 67
2012/04/05 20,300 20,490 20,200 20,200 91
2012/04/04 20,400 20,800 20,400 20,500 50
2012/04/03 20,330 20,900 20,320 20,800 30
2012/04/02 20,480 20,550 20,350 20,530 29
2012/03/30 20,220 20,380 20,220 20,380 8
2012/03/29 20,350 20,400 20,210 20,210 22
2012/03/28 20,100 20,500 20,100 20,350 66
2012/03/27 20,200 20,400 19,300 20,040 181
2012/03/26 20,400 20,400 20,390 20,400 37
2012/03/23 20,500 20,500 20,030 20,200 92
2012/03/22 20,290 20,520 20,290 20,500 42
2012/03/21 20,300 20,330 20,250 20,280 56
2012/03/19 20,210 20,300 20,210 20,260 29
2012/03/16 20,330 20,330 20,090 20,280 68
2012/03/15 20,350 20,350 20,220 20,300 28
2012/03/14 20,300 20,390 20,260 20,390 31
2012/03/13 20,320 20,320 20,200 20,200 84
2012/03/12 20,500 20,600 20,360 20,400 71
2012/03/09 20,380 20,600 20,360 20,600 101
2012/03/08 20,480 20,480 20,230 20,400 63
2012/03/07 20,290 20,400 20,230 20,400 26
2012/03/06 20,480 20,600 20,300 20,310 41
2012/03/05 20,500 20,500 20,280 20,400 46
2012/03/02 20,240 20,350 20,230 20,250 25
2012/03/01 20,420 20,600 20,210 20,210 185
2012/02/29 20,650 20,750 20,300 20,700 203
2012/02/28 20,530 21,360 20,510 20,620 89
2012/02/27 21,000 21,000 20,300 20,950 121
2012/02/24 21,000 21,180 20,580 20,580 35
2012/02/23 20,590 21,300 20,410 21,300 209
2012/02/22 20,410 20,550 20,230 20,400 44
2012/02/21 20,480 20,590 20,010 20,400 137
2012/02/20 20,370 20,600 20,360 20,480 48
2012/02/17 20,650 20,650 20,240 20,650 123
2012/02/16 20,170 20,500 20,170 20,500 43
2012/02/15 20,480 20,480 20,070 20,300 47
2012/02/14 20,580 20,580 20,450 20,520 37
2012/02/13 20,700 20,700 20,100 20,300 71
2012/02/10 21,200 21,200 20,150 20,780 279
2012/02/09 20,800 20,800 19,700 19,810 326
2012/02/08 19,800 21,000 19,700 20,800 336
2012/02/07 19,890 19,890 19,660 19,800 75
2012/02/06 19,800 19,850 19,510 19,800 25
2012/02/03 19,860 19,890 19,620 19,800 40
2012/02/02 19,850 19,860 19,850 19,860 6
2012/02/01 19,610 19,830 19,540 19,830 14
2012/01/31 19,700 19,700 19,610 19,610 29
2012/01/30 19,630 19,800 19,500 19,510 69
2012/01/27 19,850 19,900 19,510 19,530 76
2012/01/26 20,000 20,050 19,850 20,050 20
2012/01/25 20,000 20,100 19,830 20,080 70
2012/01/24 20,000 20,090 19,980 20,000 12
2012/01/23 19,900 20,090 19,900 20,080 19
2012/01/20 19,850 19,920 19,830 19,920 15
2012/01/19 19,950 20,000 19,830 19,830 21
2012/01/18 19,910 20,000 19,910 19,910 3
2012/01/17 19,860 20,000 19,830 19,870 20
2012/01/16 19,840 20,200 19,830 20,200 18
2012/01/13 20,000 20,000 19,820 19,830 8
2012/01/12 19,610 20,000 19,610 20,000 48
2012/01/11 19,960 20,300 19,750 19,850 59
2012/01/10 19,940 19,940 19,860 19,860 21
2012/01/06 19,830 20,200 19,830 19,860 18
2012/01/05 20,190 20,200 19,820 19,830 26
2012/01/04 19,990 20,300 19,810 20,200 53

このページの先頭へ