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 |
|---|---|---|---|---|---|
| 2015/12/30 | 920 | 940 | 920 | 940 | 4,700 |
| 2015/12/29 | 917 | 935 | 917 | 933 | 9,500 |
| 2015/12/28 | 912 | 930 | 910 | 924 | 10,500 |
| 2015/12/25 | 912 | 928 | 903 | 903 | 37,700 |
| 2015/12/24 | 944 | 944 | 899 | 903 | 36,200 |
| 2015/12/22 | 967 | 967 | 937 | 941 | 20,300 |
| 2015/12/21 | 950 | 960 | 934 | 957 | 20,100 |
| 2015/12/18 | 975 | 975 | 937 | 937 | 64,600 |
| 2015/12/17 | 1,000 | 1,000 | 956 | 975 | 53,200 |
| 2015/12/16 | 1,010 | 1,044 | 972 | 1,001 | 54,600 |
| 2015/12/15 | 992 | 1,013 | 992 | 1,005 | 25,300 |
| 2015/12/14 | 991 | 991 | 975 | 977 | 13,900 |
| 2015/12/11 | 972 | 992 | 972 | 991 | 6,200 |
| 2015/12/10 | 998 | 999 | 971 | 975 | 20,900 |
| 2015/12/09 | 1,001 | 1,004 | 999 | 1,000 | 5,500 |
| 2015/12/08 | 1,015 | 1,015 | 999 | 1,000 | 10,100 |
| 2015/12/07 | 1,007 | 1,015 | 995 | 1,001 | 7,300 |
| 2015/12/04 | 998 | 1,011 | 995 | 998 | 14,100 |
| 2015/12/03 | 1,017 | 1,019 | 996 | 1,002 | 17,900 |
| 2015/12/02 | 997 | 1,018 | 997 | 1,009 | 18,700 |
| 2015/12/01 | 994 | 1,002 | 992 | 993 | 7,400 |
| 2015/11/30 | 999 | 999 | 987 | 994 | 2,800 |
| 2015/11/27 | 984 | 996 | 984 | 988 | 6,700 |
| 2015/11/26 | 990 | 1,002 | 987 | 987 | 19,500 |
| 2015/11/25 | 1,013 | 1,013 | 994 | 1,009 | 18,400 |
| 2015/11/24 | 989 | 1,014 | 986 | 1,012 | 16,900 |
| 2015/11/20 | 960 | 988 | 960 | 975 | 20,500 |
| 2015/11/19 | 975 | 975 | 961 | 963 | 7,800 |
| 2015/11/18 | 941 | 976 | 941 | 972 | 24,300 |
| 2015/11/17 | 946 | 949 | 939 | 939 | 14,200 |
| 2015/11/16 | 931 | 950 | 930 | 942 | 16,900 |
| 2015/11/13 | 965 | 968 | 923 | 941 | 55,400 |
| 2015/11/12 | 1,015 | 1,053 | 965 | 982 | 75,000 |
| 2015/11/11 | 1,003 | 1,024 | 1,003 | 1,020 | 11,800 |
| 2015/11/10 | 1,003 | 1,016 | 1,002 | 1,009 | 4,000 |
| 2015/11/09 | 1,019 | 1,019 | 1,000 | 1,007 | 7,200 |
| 2015/11/06 | 996 | 1,015 | 996 | 1,014 | 11,400 |
| 2015/11/05 | 1,006 | 1,006 | 996 | 996 | 10,700 |
| 2015/11/04 | 1,000 | 1,008 | 998 | 1,000 | 12,800 |
| 2015/11/02 | 1,007 | 1,007 | 999 | 1,000 | 7,500 |
| 2015/10/30 | 1,015 | 1,015 | 1,000 | 1,003 | 14,200 |
| 2015/10/29 | 1,016 | 1,019 | 1,009 | 1,009 | 8,000 |
| 2015/10/28 | 1,011 | 1,015 | 1,006 | 1,010 | 9,900 |
| 2015/10/27 | 1,020 | 1,020 | 1,007 | 1,007 | 7,500 |
| 2015/10/26 | 1,019 | 1,023 | 1,011 | 1,017 | 7,300 |
| 2015/10/23 | 1,005 | 1,024 | 1,004 | 1,005 | 12,800 |
| 2015/10/22 | 1,003 | 1,019 | 1,002 | 1,002 | 19,300 |
| 2015/10/21 | 1,000 | 1,008 | 1,000 | 1,001 | 5,800 |
| 2015/10/20 | 1,011 | 1,013 | 997 | 1,000 | 16,900 |
| 2015/10/19 | 1,030 | 1,034 | 999 | 1,000 | 34,400 |
| 2015/10/16 | 1,028 | 1,034 | 1,022 | 1,034 | 7,700 |
| 2015/10/15 | 1,011 | 1,045 | 1,011 | 1,025 | 17,600 |
| 2015/10/14 | 1,050 | 1,050 | 1,000 | 1,012 | 38,200 |
| 2015/10/13 | 1,072 | 1,090 | 1,040 | 1,051 | 33,500 |
| 2015/10/09 | 1,115 | 1,115 | 1,050 | 1,088 | 30,200 |
| 2015/10/08 | 1,050 | 1,190 | 1,050 | 1,087 | 67,300 |
| 2015/10/07 | 1,001 | 1,034 | 1,001 | 1,020 | 15,200 |
| 2015/10/06 | 1,000 | 1,011 | 998 | 1,000 | 12,300 |
| 2015/10/05 | 1,004 | 1,004 | 990 | 1,003 | 10,200 |
| 2015/10/02 | 1,005 | 1,005 | 971 | 976 | 29,400 |
| 2015/10/01 | 981 | 1,000 | 964 | 981 | 21,200 |
| 2015/09/30 | 996 | 1,010 | 981 | 997 | 17,500 |
| 2015/09/29 | 1,000 | 1,024 | 985 | 996 | 12,800 |
| 2015/09/28 | 1,020 | 1,030 | 1,001 | 1,030 | 14,800 |
| 2015/09/25 | 1,005 | 1,020 | 968 | 1,020 | 30,000 |
| 2015/09/24 | 1,020 | 1,030 | 1,001 | 1,020 | 13,000 |
| 2015/09/18 | 1,050 | 1,050 | 1,011 | 1,024 | 13,800 |
| 2015/09/17 | 1,058 | 1,058 | 1,035 | 1,041 | 8,100 |
| 2015/09/16 | 1,055 | 1,057 | 1,000 | 1,028 | 21,200 |
| 2015/09/15 | 1,078 | 1,078 | 1,038 | 1,048 | 10,500 |
| 2015/09/14 | 1,070 | 1,072 | 1,050 | 1,068 | 16,600 |
| 2015/09/11 | 1,036 | 1,065 | 1,028 | 1,065 | 14,600 |
| 2015/09/10 | 1,017 | 1,038 | 1,004 | 1,038 | 9,200 |
| 2015/09/09 | 1,032 | 1,045 | 1,003 | 1,014 | 41,600 |
| 2015/09/08 | 988 | 1,022 | 988 | 990 | 23,300 |
| 2015/09/07 | 980 | 1,000 | 935 | 988 | 39,800 |
| 2015/09/04 | 1,038 | 1,038 | 994 | 999 | 51,600 |
| 2015/09/03 | 1,020 | 1,043 | 1,006 | 1,043 | 17,500 |
| 2015/09/02 | 1,000 | 1,047 | 998 | 1,014 | 41,200 |
| 2015/09/01 | 1,050 | 1,067 | 1,005 | 1,006 | 20,500 |
| 2015/08/31 | 1,051 | 1,056 | 1,003 | 1,052 | 36,100 |
| 2015/08/28 | 1,027 | 1,060 | 1,011 | 1,046 | 40,900 |
| 2015/08/27 | 1,081 | 1,084 | 990 | 990 | 65,900 |
| 2015/08/26 | 958 | 1,029 | 958 | 1,013 | 72,200 |
| 2015/08/25 | 926 | 1,062 | 906 | 943 | 162,300 |
| 2015/08/24 | 1,071 | 1,177 | 950 | 1,001 | 83,400 |
| 2015/08/21 | 1,189 | 1,189 | 1,145 | 1,161 | 50,900 |
| 2015/08/20 | 1,256 | 1,260 | 1,221 | 1,225 | 28,000 |
| 2015/08/19 | 1,280 | 1,289 | 1,255 | 1,269 | 19,600 |
| 2015/08/18 | 1,283 | 1,289 | 1,281 | 1,282 | 7,000 |
| 2015/08/17 | 1,290 | 1,307 | 1,288 | 1,288 | 13,500 |
| 2015/08/14 | 1,286 | 1,298 | 1,280 | 1,295 | 7,400 |
| 2015/08/13 | 1,275 | 1,296 | 1,275 | 1,286 | 8,300 |
| 2015/08/12 | 1,287 | 1,301 | 1,265 | 1,280 | 28,200 |
| 2015/08/11 | 1,285 | 1,310 | 1,252 | 1,283 | 57,200 |
| 2015/08/10 | 1,280 | 1,296 | 1,272 | 1,283 | 22,300 |
| 2015/08/07 | 1,274 | 1,282 | 1,265 | 1,281 | 12,800 |
| 2015/08/06 | 1,270 | 1,284 | 1,268 | 1,274 | 7,800 |
| 2015/08/05 | 1,277 | 1,280 | 1,265 | 1,268 | 8,500 |
| 2015/08/04 | 1,283 | 1,285 | 1,262 | 1,275 | 8,400 |
| 2015/08/03 | 1,278 | 1,291 | 1,267 | 1,283 | 8,500 |
| 2015/07/31 | 1,300 | 1,300 | 1,267 | 1,289 | 20,100 |
| 2015/07/30 | 1,307 | 1,307 | 1,288 | 1,291 | 4,000 |
| 2015/07/29 | 1,315 | 1,315 | 1,280 | 1,300 | 11,700 |
| 2015/07/28 | 1,270 | 1,305 | 1,262 | 1,305 | 19,400 |
| 2015/07/27 | 1,320 | 1,322 | 1,297 | 1,315 | 17,400 |
| 2015/07/24 | 1,321 | 1,324 | 1,305 | 1,322 | 10,300 |
| 2015/07/23 | 1,295 | 1,326 | 1,295 | 1,326 | 18,700 |
| 2015/07/22 | 1,284 | 1,295 | 1,275 | 1,295 | 9,400 |
| 2015/07/21 | 1,268 | 1,284 | 1,268 | 1,284 | 7,800 |
| 2015/07/17 | 1,275 | 1,279 | 1,263 | 1,269 | 8,500 |
| 2015/07/16 | 1,275 | 1,275 | 1,260 | 1,273 | 7,900 |
| 2015/07/15 | 1,266 | 1,276 | 1,255 | 1,265 | 12,500 |
| 2015/07/14 | 1,234 | 1,280 | 1,232 | 1,255 | 25,600 |
| 2015/07/13 | 1,227 | 1,235 | 1,201 | 1,204 | 15,300 |
| 2015/07/10 | 1,200 | 1,234 | 1,183 | 1,192 | 22,500 |
| 2015/07/09 | 1,200 | 1,200 | 1,110 | 1,190 | 127,700 |
| 2015/07/08 | 1,290 | 1,290 | 1,223 | 1,236 | 45,100 |
| 2015/07/07 | 1,279 | 1,292 | 1,276 | 1,284 | 8,500 |
| 2015/07/06 | 1,290 | 1,297 | 1,271 | 1,273 | 13,600 |
| 2015/07/03 | 1,294 | 1,307 | 1,280 | 1,290 | 16,300 |
| 2015/07/02 | 1,294 | 1,310 | 1,282 | 1,297 | 18,300 |
| 2015/07/01 | 1,265 | 1,292 | 1,263 | 1,292 | 15,000 |
| 2015/06/30 | 1,270 | 1,275 | 1,259 | 1,265 | 16,700 |
| 2015/06/29 | 1,286 | 1,286 | 1,251 | 1,275 | 46,900 |
| 2015/06/26 | 1,336 | 1,336 | 1,315 | 1,317 | 9,200 |
| 2015/06/25 | 1,322 | 1,330 | 1,315 | 1,330 | 10,100 |
| 2015/06/24 | 1,328 | 1,329 | 1,315 | 1,322 | 7,900 |
| 2015/06/23 | 1,311 | 1,330 | 1,302 | 1,330 | 35,100 |
| 2015/06/22 | 1,309 | 1,315 | 1,295 | 1,305 | 13,400 |
| 2015/06/19 | 1,301 | 1,311 | 1,295 | 1,305 | 11,700 |
| 2015/06/18 | 1,305 | 1,315 | 1,290 | 1,314 | 27,100 |
| 2015/06/17 | 1,289 | 1,301 | 1,289 | 1,300 | 19,800 |
| 2015/06/16 | 1,332 | 1,337 | 1,280 | 1,282 | 57,200 |
| 2015/06/15 | 1,320 | 1,329 | 1,313 | 1,325 | 11,800 |
| 2015/06/12 | 1,330 | 1,338 | 1,301 | 1,328 | 40,100 |
| 2015/06/11 | 1,305 | 1,337 | 1,303 | 1,326 | 39,700 |
| 2015/06/10 | 1,293 | 1,306 | 1,292 | 1,305 | 17,600 |
| 2015/06/09 | 1,299 | 1,312 | 1,292 | 1,292 | 31,000 |
| 2015/06/08 | 1,300 | 1,308 | 1,292 | 1,293 | 29,200 |
| 2015/06/05 | 1,302 | 1,302 | 1,292 | 1,294 | 12,200 |
| 2015/06/04 | 1,305 | 1,309 | 1,292 | 1,293 | 20,600 |
| 2015/06/03 | 1,305 | 1,310 | 1,295 | 1,295 | 22,300 |
| 2015/06/02 | 1,312 | 1,319 | 1,306 | 1,315 | 13,300 |
| 2015/06/01 | 1,313 | 1,313 | 1,291 | 1,304 | 29,300 |
| 2015/05/29 | 1,285 | 1,316 | 1,285 | 1,310 | 23,200 |
| 2015/05/28 | 1,284 | 1,300 | 1,280 | 1,286 | 25,500 |
| 2015/05/27 | 1,305 | 1,313 | 1,281 | 1,289 | 48,500 |
| 2015/05/26 | 1,327 | 1,327 | 1,301 | 1,307 | 36,300 |
| 2015/05/25 | 1,336 | 1,336 | 1,310 | 1,318 | 35,100 |
| 2015/05/22 | 1,335 | 1,341 | 1,323 | 1,327 | 25,300 |
| 2015/05/21 | 1,337 | 1,353 | 1,326 | 1,342 | 29,300 |
| 2015/05/20 | 1,308 | 1,342 | 1,308 | 1,337 | 43,800 |
| 2015/05/19 | 1,313 | 1,338 | 1,305 | 1,318 | 50,100 |
| 2015/05/18 | 1,347 | 1,350 | 1,306 | 1,306 | 32,300 |
| 2015/05/15 | 1,350 | 1,364 | 1,320 | 1,338 | 46,200 |
| 2015/05/14 | 1,398 | 1,398 | 1,337 | 1,337 | 90,800 |
| 2015/05/13 | 1,445 | 1,524 | 1,300 | 1,351 | 266,000 |
| 2015/05/12 | 1,464 | 1,464 | 1,421 | 1,450 | 27,900 |
| 2015/05/11 | 1,482 | 1,482 | 1,440 | 1,464 | 44,100 |
| 2015/05/08 | 1,455 | 1,487 | 1,455 | 1,480 | 16,800 |
| 2015/05/07 | 1,460 | 1,468 | 1,451 | 1,458 | 25,400 |
| 2015/05/01 | 1,470 | 1,471 | 1,451 | 1,462 | 24,800 |
| 2015/04/30 | 1,470 | 1,490 | 1,460 | 1,480 | 22,900 |
| 2015/04/28 | 1,518 | 1,518 | 1,465 | 1,485 | 36,700 |
| 2015/04/27 | 1,480 | 1,509 | 1,470 | 1,492 | 43,100 |
| 2015/04/24 | 1,459 | 1,477 | 1,448 | 1,458 | 20,100 |
| 2015/04/23 | 1,460 | 1,461 | 1,400 | 1,459 | 75,600 |
| 2015/04/22 | 1,480 | 1,480 | 1,446 | 1,453 | 24,300 |
| 2015/04/21 | 1,460 | 1,487 | 1,434 | 1,487 | 30,400 |
| 2015/04/20 | 1,477 | 1,495 | 1,467 | 1,467 | 26,900 |
| 2015/04/17 | 1,623 | 1,644 | 1,501 | 1,502 | 101,300 |
| 2015/04/16 | 1,500 | 1,720 | 1,499 | 1,583 | 337,600 |
| 2015/04/15 | 1,449 | 1,470 | 1,435 | 1,470 | 35,000 |
| 2015/04/14 | 1,434 | 1,455 | 1,425 | 1,442 | 22,000 |
| 2015/04/13 | 1,395 | 1,458 | 1,395 | 1,448 | 49,200 |
| 2015/04/10 | 1,405 | 1,410 | 1,395 | 1,409 | 20,900 |
| 2015/04/09 | 1,415 | 1,418 | 1,400 | 1,402 | 19,900 |
| 2015/04/08 | 1,401 | 1,430 | 1,395 | 1,415 | 24,000 |
| 2015/04/07 | 1,400 | 1,421 | 1,396 | 1,401 | 28,900 |
| 2015/04/06 | 1,399 | 1,399 | 1,388 | 1,396 | 6,700 |
| 2015/04/03 | 1,412 | 1,412 | 1,390 | 1,399 | 13,500 |
| 2015/04/02 | 1,398 | 1,415 | 1,389 | 1,414 | 13,400 |
| 2015/04/01 | 1,410 | 1,410 | 1,384 | 1,398 | 16,500 |
| 2015/03/31 | 1,407 | 1,414 | 1,397 | 1,412 | 18,600 |
| 2015/03/30 | 1,362 | 1,406 | 1,350 | 1,390 | 29,900 |
| 2015/03/27 | 1,351 | 1,413 | 1,346 | 1,370 | 30,600 |
| 2015/03/26 | 1,376 | 1,378 | 1,360 | 1,360 | 25,100 |
| 2015/03/25 | 1,390 | 1,394 | 1,381 | 1,384 | 17,100 |
| 2015/03/24 | 1,397 | 1,424 | 1,392 | 1,392 | 27,400 |
| 2015/03/23 | 1,402 | 1,425 | 1,395 | 1,425 | 22,700 |
| 2015/03/20 | 1,381 | 1,413 | 1,371 | 1,413 | 24,700 |
| 2015/03/19 | 1,395 | 1,400 | 1,381 | 1,391 | 19,500 |
| 2015/03/18 | 1,458 | 1,458 | 1,370 | 1,395 | 101,900 |
| 2015/03/17 | 1,448 | 1,459 | 1,427 | 1,458 | 32,400 |
| 2015/03/16 | 1,440 | 1,459 | 1,425 | 1,440 | 40,100 |
| 2015/03/13 | 1,392 | 1,437 | 1,392 | 1,437 | 43,700 |
| 2015/03/12 | 1,419 | 1,430 | 1,390 | 1,391 | 30,000 |
| 2015/03/11 | 1,337 | 1,417 | 1,331 | 1,412 | 66,600 |
| 2015/03/10 | 1,370 | 1,375 | 1,348 | 1,358 | 31,900 |
| 2015/03/09 | 1,395 | 1,395 | 1,369 | 1,369 | 23,800 |
| 2015/03/06 | 1,423 | 1,423 | 1,391 | 1,395 | 26,100 |
| 2015/03/05 | 1,420 | 1,424 | 1,400 | 1,406 | 28,300 |
| 2015/03/04 | 1,389 | 1,400 | 1,366 | 1,390 | 40,700 |
| 2015/03/03 | 1,431 | 1,440 | 1,392 | 1,392 | 59,600 |
| 2015/03/02 | 1,423 | 1,460 | 1,414 | 1,435 | 54,800 |
| 2015/02/27 | 1,470 | 1,471 | 1,414 | 1,424 | 98,600 |
| 2015/02/26 | 1,531 | 1,578 | 1,475 | 1,484 | 142,900 |
| 2015/02/25 | 1,463 | 1,522 | 1,441 | 1,510 | 120,800 |
| 2015/02/24 | 1,406 | 1,463 | 1,406 | 1,463 | 56,500 |
| 2015/02/23 | 1,410 | 1,470 | 1,400 | 1,420 | 128,300 |
| 2015/02/20 | 1,428 | 1,429 | 1,367 | 1,393 | 193,800 |
| 2015/02/19 | 1,422 | 1,519 | 1,405 | 1,432 | 200,000 |
| 2015/02/18 | 1,452 | 1,505 | 1,386 | 1,433 | 260,000 |
| 2015/02/17 | 1,624 | 1,750 | 1,411 | 1,482 | 491,700 |
| 2015/02/16 | 1,532 | 1,800 | 1,510 | 1,584 | 537,500 |
| 2015/02/13 | 1,500 | 1,770 | 1,370 | 1,589 | 1,436,100 |
| 2015/02/12 | 1,244 | 1,520 | 1,220 | 1,520 | 368,500 |
| 2015/02/10 | 1,191 | 1,240 | 1,186 | 1,220 | 40,900 |
| 2015/02/09 | 1,220 | 1,220 | 1,180 | 1,200 | 31,500 |
| 2015/02/06 | 1,239 | 1,244 | 1,214 | 1,214 | 43,100 |
| 2015/02/05 | 1,220 | 1,244 | 1,218 | 1,237 | 38,600 |
| 2015/02/04 | 1,201 | 1,218 | 1,199 | 1,206 | 20,700 |
| 2015/02/03 | 1,249 | 1,251 | 1,166 | 1,192 | 58,400 |
| 2015/02/02 | 1,244 | 1,250 | 1,225 | 1,238 | 21,000 |
| 2015/01/30 | 1,211 | 1,250 | 1,207 | 1,247 | 40,400 |
| 2015/01/29 | 1,234 | 1,263 | 1,221 | 1,223 | 53,900 |
| 2015/01/28 | 1,223 | 1,280 | 1,221 | 1,264 | 43,800 |
| 2015/01/27 | 1,261 | 1,269 | 1,202 | 1,247 | 59,600 |
| 2015/01/26 | 1,261 | 1,300 | 1,220 | 1,274 | 75,800 |
| 2015/01/23 | 1,243 | 1,340 | 1,210 | 1,300 | 160,800 |
| 2015/01/22 | 1,181 | 1,247 | 1,169 | 1,238 | 70,400 |
| 2015/01/21 | 1,171 | 1,180 | 1,142 | 1,180 | 39,900 |
| 2015/01/20 | 1,188 | 1,191 | 1,174 | 1,182 | 20,400 |
| 2015/01/19 | 1,152 | 1,192 | 1,139 | 1,192 | 24,500 |
| 2015/01/16 | 1,137 | 1,146 | 1,107 | 1,130 | 33,200 |
| 2015/01/15 | 1,152 | 1,172 | 1,135 | 1,136 | 44,600 |
| 2015/01/14 | 1,186 | 1,193 | 1,158 | 1,160 | 29,100 |
| 2015/01/13 | 1,206 | 1,206 | 1,151 | 1,171 | 60,100 |
| 2015/01/09 | 1,209 | 1,243 | 1,190 | 1,215 | 84,700 |
| 2015/01/08 | 1,160 | 1,218 | 1,154 | 1,192 | 64,000 |
| 2015/01/07 | 1,150 | 1,176 | 1,142 | 1,160 | 29,400 |
| 2015/01/06 | 1,141 | 1,169 | 1,132 | 1,145 | 29,700 |
| 2015/01/05 | 1,129 | 1,195 | 1,128 | 1,159 | 69,900 |