3723 日本ファルコム(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	21,060	21,600	21,000	21,000	40	210
2009-12-29	21,400	21,400	21,050	21,050	23	210.50
2009-12-28	21,110	21,480	21,000	21,400	27	214
2009-12-25	21,400	21,400	20,000	20,510	55	205.10
2009-12-24	20,300	21,400	20,300	20,500	48	205
2009-12-22	21,100	21,100	20,500	20,500	19	205
2009-12-21	21,000	21,000	20,550	20,550	21	205.50
2009-12-18	20,980	20,990	20,980	20,990	3	209.90
2009-12-17	20,620	21,500	20,620	20,700	91	207
2009-12-16	20,500	20,600	20,500	20,600	19	206
2009-12-15	19,900	20,350	19,900	20,350	14	203.50
2009-12-14	19,700	20,000	19,500	20,000	33	200
2009-12-11	20,480	20,490	19,900	19,900	14	199
2009-12-10	20,300	20,500	20,000	20,000	29	200
2009-12-09	20,000	20,000	19,910	19,910	25	199.10
2009-12-08	20,000	20,100	19,900	19,900	21	199
2009-12-07	19,500	20,100	19,100	20,100	72	201
2009-12-04	19,000	19,400	19,000	19,400	19	194
2009-12-03	18,600	19,000	18,600	19,000	26	190
2009-12-02	18,900	19,010	18,900	19,000	36	190
2009-12-01	18,690	18,800	18,600	18,800	13	188
2009-11-30	18,780	18,780	18,500	18,690	16	186.90
2009-11-27	18,500	18,500	18,020	18,180	58	181.80
2009-11-26	18,300	19,000	18,200	19,000	46	190
2009-11-25	18,800	18,800	18,150	18,210	29	182.10
2009-11-24	18,600	18,600	18,000	18,400	71	184
2009-11-20	18,120	18,500	18,010	18,400	91	184
2009-11-19	18,500	18,510	18,200	18,410	68	184.10
2009-11-18	19,500	19,500	18,500	18,510	93	185.10
2009-11-17	19,810	19,810	19,010	19,010	49	190.10
2009-11-16	19,050	21,000	19,050	20,500	99	205
2009-11-13	19,500	19,500	19,050	19,070	56	190.70
2009-11-12	20,200	20,800	19,000	19,890	121	198.90
2009-11-11	20,170	20,240	19,800	20,000	114	200
2009-11-10	20,700	20,700	20,300	20,600	18	206
2009-11-09	21,000	21,110	21,000	21,000	17	210
2009-11-06	21,500	21,500	21,300	21,300	11	213
2009-11-05	21,300	21,300	21,300	21,300	6	213
2009-11-04	21,930	21,930	20,650	21,000	63	210
2009-11-02	22,080	22,080	21,500	21,930	12	219.30
2009-10-30	22,100	22,140	22,020	22,020	7	220.20
2009-10-29	22,060	22,280	22,020	22,020	31	220.20
2009-10-28	22,800	22,800	22,200	22,690	15	226.90
2009-10-27	22,490	22,510	22,200	22,510	20	225.10
2009-10-26	22,500	22,900	22,500	22,900	4	229
2009-10-23	22,300	22,900	22,300	22,500	17	225
2009-10-22	22,800	22,800	22,300	22,300	23	223
2009-10-21	22,500	23,000	22,500	22,700	57	227
2009-10-20	23,300	23,300	22,310	22,310	30	223.10
2009-10-19	23,800	23,800	21,450	22,100	130	221
2009-10-16	24,500	24,500	23,200	23,500	59	235
2009-10-15	25,300	25,300	23,700	24,200	52	242
2009-10-14	25,000	25,000	25,000	25,000	1	250
2009-10-13	24,690	25,200	24,690	24,800	49	248
2009-10-09	24,020	24,800	24,020	24,800	24	248
2009-10-08	24,260	24,400	24,100	24,100	16	241
2009-10-07	24,400	24,400	24,300	24,300	4	243
2009-10-06	24,200	24,500	24,200	24,400	72	244
2009-10-05	24,500	25,100	24,500	25,100	20	251
2009-10-02	25,810	25,900	24,100	25,200	91	252
2009-10-01	26,000	26,400	25,500	26,110	41	261.10
2009-09-30	26,990	26,990	26,000	26,000	29	260
2009-09-29	26,900	27,000	26,600	27,000	7	270
2009-09-28	26,600	26,800	26,600	26,600	24	266
2009-09-25	27,480	27,480	26,500	26,500	52	265
2009-09-24	28,000	28,100	27,600	27,650	36	276.50
2009-09-18	28,400	28,640	28,000	28,000	41	280
2009-09-17	27,570	28,700	27,410	28,700	162	287
2009-09-16	27,400	27,700	27,380	27,600	49	276
2009-09-15	27,320	27,400	27,320	27,370	13	273.70
2009-09-14	27,450	27,700	27,300	27,350	51	273.50
2009-09-11	27,130	27,330	27,130	27,290	36	272.90
2009-09-10	27,270	27,270	27,020	27,250	8	272.50
2009-09-09	27,110	27,160	27,000	27,010	72	270.10
2009-09-08	27,200	27,200	27,100	27,110	14	271.10
2009-09-07	27,140	27,390	27,000	27,000	41	270
2009-09-04	27,110	27,400	27,110	27,150	26	271.50
2009-09-03	27,620	27,620	27,090	27,200	49	272
2009-09-02	27,300	27,300	27,000	27,020	23	270.20
2009-09-01	27,280	27,500	26,860	27,500	35	275
2009-08-31	27,400	27,400	27,000	27,200	53	272
2009-08-28	26,700	27,000	26,620	27,000	60	270
2009-08-27	26,620	27,100	26,620	27,000	10	270
2009-08-26	26,910	26,950	26,600	26,600	39	266
2009-08-25	26,900	27,080	26,800	26,800	27	268
2009-08-24	26,650	26,900	26,650	26,900	6	269
2009-08-21	26,900	26,900	26,600	26,600	35	266
2009-08-20	26,990	27,080	26,610	26,900	49	269
2009-08-19	27,000	27,000	26,700	26,700	30	267
2009-08-18	27,300	27,300	27,000	27,000	53	270
2009-08-17	27,410	27,410	27,010	27,010	42	270.10
2009-08-14	27,200	27,800	27,200	27,800	13	278
2009-08-13	27,050	27,500	27,050	27,500	31	275
2009-08-12	26,900	27,190	26,300	27,010	96	270.10
2009-08-11	27,550	28,000	27,200	27,800	49	278
2009-08-10	27,800	27,990	27,500	27,990	34	279.90
2009-08-07	27,510	27,650	27,220	27,220	27	272.20
2009-08-06	27,020	27,800	27,020	27,800	17	278
2009-08-05	27,620	28,000	27,000	27,010	83	270.10
2009-08-04	27,680	28,000	27,600	27,600	21	276
2009-08-03	28,100	28,100	27,500	28,000	55	280
2009-07-31	27,950	28,200	27,350	28,200	25	282
2009-07-30	27,020	28,000	27,020	28,000	9	280
2009-07-29	27,100	27,500	27,000	27,000	6	270
2009-07-28	28,000	28,000	27,000	27,000	35	270
2009-07-27	28,400	28,480	27,600	28,000	36	280
2009-07-24	27,600	28,000	27,350	28,000	63	280
2009-07-23	27,000	27,300	26,600	27,300	16	273
2009-07-22	27,200	27,500	26,800	26,800	20	268
2009-07-21	27,000	27,500	26,500	27,500	22	275
2009-07-17	27,800	27,800	27,000	27,000	44	270
2009-07-16	26,400	27,500	26,100	27,500	117	275
2009-07-15	25,560	26,800	25,510	25,800	94	258
2009-07-14	25,200	25,600	24,000	25,300	155	253
2009-07-13	26,800	26,800	25,000	25,000	111	250
2009-07-10	27,200	27,500	26,600	27,500	79	275
2009-07-09	28,000	28,000	27,100	27,200	180	272
2009-07-08	28,200	28,200	28,000	28,000	121	280
2009-07-07	28,600	28,600	28,110	28,110	61	281.10
2009-07-06	29,150	29,150	28,200	28,900	67	289
2009-07-03	29,300	29,300	28,530	29,150	54	291.50
2009-07-02	29,350	29,350	28,200	29,290	128	292.90
2009-07-01	28,750	29,350	28,750	29,350	75	293.50
2009-06-30	28,790	28,800	28,220	28,750	36	287.50
2009-06-29	28,900	29,500	28,350	28,900	75	289
2009-06-26	28,410	28,770	28,200	28,410	69	284.10
2009-06-25	28,400	28,400	27,830	28,300	163	283
2009-06-24	27,690	27,990	27,200	27,800	40	278
2009-06-23	28,400	28,700	26,700	27,990	202	279.90
2009-06-22	28,240	28,700	28,240	28,700	38	287
2009-06-19	28,050	28,370	28,050	28,100	33	281
2009-06-18	28,170	28,170	28,000	28,050	113	280.50
2009-06-17	28,800	28,900	28,400	28,470	69	284.70
2009-06-16	29,420	29,500	28,300	28,500	139	285
2009-06-15	29,160	30,000	29,160	29,320	123	293.20
2009-06-12	28,960	29,710	28,960	29,630	150	296.30
2009-06-11	30,950	31,000	28,800	28,920	360	289.20
2009-06-10	30,950	31,000	30,500	31,000	58	310
2009-06-09	30,800	30,900	29,900	30,900	80	309
2009-06-08	30,600	31,000	30,000	30,800	100	308
2009-06-05	29,600	30,150	28,700	29,890	102	298.90
2009-06-04	31,250	31,500	29,000	29,900	198	299
2009-06-03	31,950	32,000	30,550	31,250	70	312.50
2009-06-02	31,900	31,900	29,600	31,900	101	319
2009-06-01	30,250	32,000	30,250	31,500	151	315
2009-05-29	30,200	30,650	29,000	30,650	100	306.50
2009-05-28	29,800	30,000	27,410	30,000	297	300
2009-05-27	29,200	30,000	28,800	30,000	92	300
2009-05-26	28,900	29,000	28,100	28,700	40	287
2009-05-25	29,990	30,000	28,300	28,300	40	283
2009-05-22	28,400	28,700	27,650	28,500	32	285
2009-05-21	27,810	28,600	27,810	28,320	30	283.20
2009-05-20	28,700	28,700	28,000	28,010	34	280.10
2009-05-19	28,300	29,000	27,800	29,000	62	290
2009-05-18	28,000	28,100	27,600	28,000	29	280
2009-05-15	28,000	28,500	27,700	28,300	33	283
2009-05-14	27,100	27,970	27,010	27,900	11	279
2009-05-13	28,000	28,000	27,400	28,000	21	280
2009-05-12	27,500	28,000	27,500	28,000	4	280
2009-05-11	28,000	28,400	27,500	27,500	30	275
2009-05-08	28,100	28,100	26,500	27,800	31	278
2009-05-07	27,100	27,500	25,500	26,000	50	260
2009-05-01	27,000	27,500	27,000	27,010	34	270.10
2009-04-30	27,000	28,700	27,000	27,000	62	270
2009-04-28	28,990	28,990	27,400	28,350	45	283.50
2009-04-27	29,790	29,790	28,000	28,990	45	289.90
2009-04-24	27,690	29,000	27,690	28,890	55	288.90
2009-04-23	26,680	27,250	26,350	26,920	15	269.20
2009-04-22	26,750	27,720	26,380	26,680	31	266.80
2009-04-21	28,000	28,000	26,500	27,050	55	270.50
2009-04-20	29,000	29,000	28,000	28,000	33	280
2009-04-17	27,500	28,000	27,000	28,000	45	280
2009-04-16	27,500	27,800	27,350	27,510	36	275.10
2009-04-15	28,000	28,000	27,100	27,800	45	278
2009-04-14	27,900	28,800	25,900	28,300	92	283
2009-04-13	32,000	32,000	27,900	27,900	378	279
2009-04-10	31,300	31,900	30,200	31,900	558	319
2009-04-09	25,800	28,870	25,700	28,870	386	288.70
2009-04-08	25,400	25,870	24,500	25,870	48	258.70
2009-04-07	25,550	25,800	24,500	24,900	92	249
2009-04-06	26,500	26,900	25,300	26,200	139	262
2009-04-03	24,000	25,300	24,000	25,000	55	250
2009-04-02	25,780	25,780	23,980	23,980	124	239.80
2009-04-01	26,100	26,990	24,500	26,000	180	260
2009-03-31	24,600	27,000	23,700	25,500	185	255
2009-03-30	22,100	24,600	21,900	24,600	340	246
2009-03-27	21,800	21,900	21,600	21,600	84	216
2009-03-26	21,700	21,750	21,300	21,700	22	217
2009-03-25	21,610	22,150	21,000	21,700	90	217
2009-03-24	21,020	21,050	21,000	21,010	25	210.10
2009-03-23	22,000	22,100	21,000	21,000	145	210
2009-03-19	21,100	21,350	20,900	21,350	44	213.50
2009-03-18	20,620	21,000	20,620	20,800	32	208
2009-03-17	20,900	21,000	20,500	20,500	73	205
2009-03-16	20,000	20,700	19,700	20,700	92	207
2009-03-13	19,220	19,400	19,200	19,400	13	194
2009-03-12	19,510	19,600	19,200	19,200	17	192
2009-03-11	19,710	19,710	19,500	19,500	5	195
2009-03-10	19,940	19,940	19,300	19,700	7	197
2009-03-09	19,200	19,990	19,200	19,990	14	199.90
2009-03-06	19,400	19,400	18,610	19,300	15	193
2009-03-05	19,200	19,200	19,200	19,200	2	192
2009-03-04	18,720	18,990	18,500	18,500	30	185
2009-03-03	18,700	19,000	18,500	18,560	28	185.60
2009-03-02	19,310	19,500	18,000	18,700	74	187
2009-02-27	19,410	19,600	19,300	19,300	84	193
2009-02-26	19,810	19,810	19,610	19,610	19	196.10
2009-02-25	20,000	20,000	19,610	19,610	15	196.10
2009-02-24	19,510	19,900	19,500	19,900	16	199
2009-02-23	19,800	19,900	19,510	19,510	17	195.10
2009-02-20	19,530	19,970	19,530	19,900	9	199
2009-02-19	19,790	21,000	19,500	19,500	53	195
2009-02-18	19,700	19,700	19,500	19,690	15	196.90
2009-02-17	19,700	19,800	19,700	19,700	18	197
2009-02-16	19,840	19,900	19,600	19,770	40	197.70
2009-02-13	19,600	19,850	19,600	19,850	3	198.50
2009-02-12	19,500	19,640	19,500	19,640	26	196.40
2009-02-10	20,600	20,600	19,510	19,510	26	195.10
2009-02-09	19,810	19,810	19,800	19,800	11	198
2009-02-06	20,000	20,400	19,800	19,800	30	198
2009-02-05	19,610	20,400	19,020	20,400	66	204
2009-02-04	20,500	20,600	20,000	20,110	41	201.10
2009-02-03	20,150	20,500	20,000	20,050	41	200.50
2009-02-02	20,100	20,110	19,930	19,950	79	199.50
2009-01-30	20,510	20,510	20,260	20,260	38	202.60
2009-01-29	20,420	20,420	20,350	20,350	30	203.50
2009-01-28	20,510	20,510	20,410	20,410	12	204.10
2009-01-27	20,500	20,500	20,200	20,500	75	205
2009-01-26	20,700	20,700	20,500	20,500	77	205
2009-01-23	20,610	20,620	20,600	20,610	20	206.10
2009-01-22	20,620	20,970	20,600	20,960	9	209.60
2009-01-21	20,620	20,620	20,600	20,610	36	206.10
2009-01-20	20,900	20,900	20,800	20,810	33	208.10
2009-01-19	21,000	21,200	20,720	21,200	28	212
2009-01-16	20,700	21,000	20,700	20,800	14	208
2009-01-15	20,810	20,820	20,700	20,700	22	207
2009-01-14	21,050	21,060	20,800	20,810	23	208.10
2009-01-13	21,300	21,310	21,050	21,060	18	210.60
2009-01-09	21,310	21,320	21,300	21,310	11	213.10
2009-01-08	21,320	21,330	21,300	21,310	24	213.10
2009-01-07	21,710	22,290	21,410	22,010	47	220.10
2009-01-06	21,400	22,300	21,010	21,700	61	217
2009-01-05	20,910	21,200	20,700	21,010	15	210.10

分割・併合履歴： [2013-03-27]1株→100株 [2005-06-27]1株→5株 [2004-03-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31