3723 日本ファルコム(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	19,910	19,990	19,750	19,990	42	199.90
2010-12-29	19,930	19,980	19,930	19,980	32	199.80
2010-12-28	19,900	19,980	19,810	19,810	65	198.10
2010-12-27	20,100	20,170	19,820	20,090	70	200.90
2010-12-24	20,480	20,480	20,000	20,030	223	200.30
2010-12-22	20,400	20,500	20,020	20,500	184	205
2010-12-21	20,400	20,500	20,000	20,200	102	202
2010-12-20	20,000	20,400	19,600	20,400	120	204
2010-12-17	20,000	20,340	19,840	20,000	22	200
2010-12-16	20,150	20,170	19,980	20,020	52	200.20
2010-12-15	19,950	20,400	19,800	20,400	160	204
2010-12-14	19,850	20,200	19,750	19,800	146	198
2010-12-13	19,780	19,820	19,700	19,820	45	198.20
2010-12-10	19,640	19,700	19,430	19,700	81	197
2010-12-09	19,540	19,600	19,390	19,550	46	195.50
2010-12-08	19,550	19,550	19,350	19,510	72	195.10
2010-12-07	19,540	19,540	19,350	19,540	21	195.40
2010-12-06	19,440	19,550	19,200	19,510	121	195.10
2010-12-03	19,450	19,650	19,420	19,440	49	194.40
2010-12-02	19,600	19,600	19,370	19,400	41	194
2010-12-01	19,580	19,580	19,300	19,350	24	193.50
2010-11-30	19,310	19,610	19,250	19,610	52	196.10
2010-11-29	19,650	19,650	19,300	19,320	58	193.20
2010-11-26	19,650	19,650	19,130	19,130	61	191.30
2010-11-25	19,500	19,670	19,200	19,670	93	196.70
2010-11-24	19,320	19,350	19,070	19,250	51	192.50
2010-11-22	19,600	19,600	19,270	19,360	54	193.60
2010-11-19	19,080	19,400	19,080	19,290	102	192.90
2010-11-18	19,170	19,170	19,020	19,150	148	191.50
2010-11-17	19,200	19,200	19,070	19,200	44	192
2010-11-16	19,170	19,250	19,100	19,110	78	191.10
2010-11-15	19,050	19,280	19,040	19,140	83	191.40
2010-11-12	19,200	19,490	19,060	19,240	188	192.40
2010-11-11	21,000	21,000	18,620	19,400	1,549	194
2010-11-10	21,490	22,000	21,250	22,000	75	220
2010-11-09	21,520	22,000	21,500	21,990	21	219.90
2010-11-08	21,700	22,390	21,300	22,090	205	220.90
2010-11-05	21,700	21,850	21,300	21,840	49	218.40
2010-11-04	21,400	21,800	21,300	21,800	62	218
2010-11-02	21,250	21,380	20,450	21,300	55	213
2010-11-01	20,600	20,600	20,500	20,500	25	205
2010-10-29	21,000	21,600	20,830	20,830	47	208.30
2010-10-28	21,500	23,000	20,820	21,260	246	212.60
2010-10-27	20,500	21,000	20,500	21,000	84	210
2010-10-26	20,500	20,900	20,500	20,520	54	205.20
2010-10-25	20,450	20,500	20,300	20,500	96	205
2010-10-22	20,000	20,400	20,000	20,000	36	200
2010-10-21	20,000	20,000	19,800	19,800	9	198
2010-10-20	20,030	20,100	19,900	20,000	73	200
2010-10-19	20,070	20,070	19,650	20,050	61	200.50
2010-10-18	20,400	20,480	19,980	19,980	88	199.80
2010-10-15	20,400	20,450	20,400	20,400	33	204
2010-10-14	20,640	20,640	20,400	20,400	14	204
2010-10-13	20,300	20,900	20,230	20,750	76	207.50
2010-10-12	20,320	20,410	20,320	20,400	21	204
2010-10-08	20,220	20,490	20,220	20,400	66	204
2010-10-07	20,440	20,440	20,400	20,400	45	204
2010-10-06	20,050	20,350	20,050	20,350	20	203.50
2010-10-05	20,060	20,180	20,000	20,050	71	200.50
2010-10-04	20,300	20,700	20,300	20,350	65	203.50
2010-10-01	20,490	20,650	20,260	20,300	73	203
2010-09-30	20,700	20,990	20,500	20,650	43	206.50
2010-09-29	20,230	20,230	20,200	20,200	18	202
2010-09-28	20,500	21,000	20,200	20,230	50	202.30
2010-09-27	21,500	21,500	20,070	20,650	70	206.50
2010-09-24	21,100	22,100	21,100	21,200	129	212
2010-09-22	21,500	21,700	21,160	21,160	62	211.60
2010-09-21	21,400	21,850	21,130	21,150	42	211.50
2010-09-17	20,960	21,400	20,920	21,400	87	214
2010-09-16	21,450	21,450	20,750	20,760	107	207.60
2010-09-15	21,490	21,870	21,150	21,250	172	212.50
2010-09-14	23,250	23,500	21,500	21,990	727	219.90
2010-09-13	19,900	23,750	19,630	23,750	275	237.50
2010-09-10	19,650	19,800	19,650	19,750	25	197.50
2010-09-09	19,620	19,800	19,620	19,720	15	197.20
2010-09-08	19,760	19,760	19,600	19,600	11	196
2010-09-07	20,000	20,000	19,660	19,660	31	196.60
2010-09-06	20,180	20,400	20,000	20,050	26	200.50
2010-09-03	19,800	19,800	19,800	19,800	1	198
2010-09-02	19,600	19,900	19,560	19,900	6	199
2010-09-01	19,660	19,880	19,660	19,880	11	198.80
2010-08-31	19,350	19,750	19,350	19,750	59	197.50
2010-08-30	19,610	20,100	19,610	19,750	23	197.50
2010-08-27	20,000	20,000	19,600	19,600	26	196
2010-08-26	19,230	20,100	19,200	20,100	75	201
2010-08-25	19,350	20,000	19,200	19,230	84	192.30
2010-08-24	20,000	20,000	19,270	19,350	34	193.50
2010-08-23	20,000	20,000	20,000	20,000	11	200
2010-08-20	20,020	20,020	19,900	20,000	41	200
2010-08-19	20,010	20,400	20,010	20,400	11	204
2010-08-18	20,070	20,070	20,000	20,000	21	200
2010-08-17	20,020	20,900	20,000	20,000	63	200
2010-08-16	20,280	20,280	19,900	20,200	11	202
2010-08-13	20,050	20,100	20,050	20,100	5	201
2010-08-12	20,150	20,150	19,900	20,000	51	200
2010-08-11	20,550	20,550	20,220	20,430	46	204.30
2010-08-10	20,300	20,400	20,280	20,400	19	204
2010-08-09	20,400	20,900	20,070	20,230	48	202.30
2010-08-06	20,500	20,500	20,400	20,400	11	204
2010-08-05	20,160	20,200	20,150	20,150	25	201.50
2010-08-04	20,490	20,490	20,200	20,200	10	202
2010-08-03	20,400	20,500	20,300	20,500	9	205
2010-08-02	20,700	20,700	20,110	20,400	24	204
2010-07-30	20,580	20,800	20,500	20,520	7	205.20
2010-07-29	20,660	20,700	20,350	20,700	14	207
2010-07-28	20,510	22,000	20,510	21,660	37	216.60
2010-07-27	20,500	20,660	20,500	20,660	8	206.60
2010-07-26	20,700	20,700	20,200	20,400	27	204
2010-07-23	20,050	20,600	20,050	20,600	136	206
2010-07-22	20,210	20,300	20,050	20,050	46	200.50
2010-07-21	20,300	20,400	20,200	20,400	18	204
2010-07-20	20,200	20,400	19,940	20,300	94	203
2010-07-16	20,200	20,600	20,120	20,220	53	202.20
2010-07-15	20,480	20,500	20,300	20,500	24	205
2010-07-14	20,500	20,550	20,300	20,300	36	203
2010-07-13	20,480	20,480	20,400	20,400	15	204
2010-07-12	20,430	20,450	20,300	20,450	8	204.50
2010-07-09	20,500	20,500	20,100	20,300	115	203
2010-07-08	20,700	20,900	20,100	20,500	148	205
2010-07-07	20,350	20,350	20,350	20,350	5	203.50
2010-07-06	20,800	20,900	20,300	20,800	52	208
2010-07-05	20,680	20,690	20,400	20,500	17	205
2010-07-02	20,430	20,700	20,430	20,650	12	206.50
2010-07-01	20,020	20,450	20,020	20,450	19	204.50
2010-06-30	20,550	20,600	20,100	20,500	29	205
2010-06-29	20,700	20,800	20,500	20,800	40	208
2010-06-28	20,800	21,450	20,700	20,800	27	208
2010-06-25	20,980	20,980	20,700	20,700	17	207
2010-06-24	20,750	20,750	20,530	20,750	32	207.50
2010-06-23	20,500	20,990	20,220	20,990	39	209.90
2010-06-22	21,000	21,000	20,550	20,550	9	205.50
2010-06-21	20,800	21,180	20,310	21,180	12	211.80
2010-06-18	21,720	21,720	20,240	21,000	86	210
2010-06-17	21,500	21,500	21,350	21,360	7	213.60
2010-06-16	21,260	21,600	21,150	21,150	14	211.50
2010-06-15	21,400	21,550	21,150	21,150	7	211.50
2010-06-14	21,100	21,500	21,000	21,400	19	214
2010-06-11	20,600	20,900	20,600	20,900	58	209
2010-06-10	20,220	20,800	20,220	20,800	108	208
2010-06-09	20,600	20,600	20,290	20,500	9	205
2010-06-08	20,100	20,900	20,100	20,900	111	209
2010-06-07	20,300	20,410	20,050	20,410	37	204.10
2010-06-04	20,450	20,780	20,410	20,410	14	204.10
2010-06-03	20,310	21,000	20,310	20,940	76	209.40
2010-06-02	20,590	20,600	20,300	20,300	21	203
2010-06-01	20,700	20,700	20,500	20,500	24	205
2010-05-31	20,700	20,900	20,610	20,900	29	209
2010-05-28	21,200	21,400	20,610	20,610	30	206.10
2010-05-27	20,480	21,190	20,300	20,590	21	205.90
2010-05-26	20,250	20,600	20,200	20,480	14	204.80
2010-05-25	21,700	21,700	20,300	20,310	67	203.10
2010-05-24	20,030	21,460	20,030	21,460	136	214.60
2010-05-21	20,500	20,980	20,000	20,970	250	209.70
2010-05-20	21,000	21,500	20,500	21,000	134	210
2010-05-19	21,000	21,700	20,970	21,250	127	212.50
2010-05-18	21,500	21,500	21,000	21,000	133	210
2010-05-17	21,500	21,510	21,210	21,400	93	214
2010-05-14	21,780	22,000	21,510	22,000	39	220
2010-05-13	21,700	22,380	21,610	22,280	60	222.80
2010-05-12	22,000	22,200	21,700	22,200	65	222
2010-05-11	22,000	22,700	21,550	21,600	77	216
2010-05-10	21,780	22,500	21,500	21,900	87	219
2010-05-07	22,700	22,700	21,250	21,900	245	219
2010-05-06	24,100	25,000	23,500	23,660	142	236.60
2010-04-30	25,250	25,250	24,600	25,150	150	251.50
2010-04-28	23,880	24,250	23,510	24,000	50	240
2010-04-27	24,000	24,500	23,600	23,900	126	239
2010-04-26	24,940	24,950	23,510	23,940	185	239.40
2010-04-23	23,150	26,800	23,150	23,890	475	238.90
2010-04-22	23,990	23,990	23,070	23,650	34	236.50
2010-04-21	22,720	24,100	22,720	24,100	119	241
2010-04-20	23,550	23,610	22,000	22,700	136	227
2010-04-19	24,400	24,400	23,000	24,000	165	240
2010-04-16	25,400	25,500	24,350	24,350	300	243.50
2010-04-15	23,710	25,950	23,420	24,900	337	249
2010-04-14	23,230	23,680	23,110	23,680	93	236.80
2010-04-13	23,200	23,980	23,000	23,700	209	237
2010-04-12	23,420	24,480	23,410	23,700	334	237
2010-04-09	21,800	25,000	21,400	24,260	1,016	242.60
2010-04-08	21,030	21,830	21,000	21,400	120	214
2010-04-07	20,880	21,200	20,700	21,000	38	210
2010-04-06	21,400	21,400	20,900	20,900	80	209
2010-04-05	20,730	22,200	20,420	21,040	170	210.40
2010-04-02	20,500	21,200	20,380	20,720	83	207.20
2010-04-01	21,000	21,000	20,000	20,400	98	204
2010-03-31	20,970	22,000	20,700	20,870	189	208.70
2010-03-30	20,200	21,200	20,200	20,800	152	208
2010-03-29	20,250	20,400	20,070	20,340	108	203.40
2010-03-26	20,140	20,300	19,950	20,250	232	202.50
2010-03-25	21,300	21,300	20,000	20,500	487	205
2010-03-24	25,730	26,800	20,110	21,300	1,409	213
2010-03-23	19,250	23,230	19,250	23,230	873	232.30
2010-03-19	19,450	19,500	19,230	19,230	27	192.30
2010-03-18	19,400	19,440	19,140	19,430	46	194.30
2010-03-17	19,350	19,550	19,100	19,300	73	193
2010-03-16	19,230	19,380	19,110	19,340	36	193.40
2010-03-15	19,550	19,550	19,000	19,200	99	192
2010-03-12	19,310	19,550	19,300	19,550	53	195.50
2010-03-11	19,200	19,500	19,200	19,450	43	194.50
2010-03-10	19,390	19,390	19,350	19,350	10	193.50
2010-03-09	19,100	19,500	19,100	19,400	37	194
2010-03-08	19,350	19,500	19,000	19,500	90	195
2010-03-05	19,250	19,350	19,000	19,210	28	192.10
2010-03-04	19,180	19,200	19,100	19,200	6	192
2010-03-03	18,910	19,380	18,900	19,010	44	190.10
2010-03-02	19,400	19,700	19,200	19,420	52	194.20
2010-03-01	19,000	19,800	19,000	19,400	22	194
2010-02-26	19,590	19,590	19,300	19,300	4	193
2010-02-25	20,000	20,000	19,400	19,990	41	199.90
2010-02-24	19,490	20,000	19,260	19,500	36	195
2010-02-23	19,550	19,550	19,250	19,250	7	192.50
2010-02-22	19,550	19,550	19,230	19,230	3	192.30
2010-02-19	19,300	19,500	19,000	19,200	45	192
2010-02-18	19,490	19,490	19,490	19,490	1	194.90
2010-02-17	19,500	19,500	19,310	19,310	3	193.10
2010-02-16	19,500	19,500	19,300	19,320	39	193.20
2010-02-15	19,800	19,800	19,500	19,500	11	195
2010-02-12	19,850	19,850	19,520	19,840	20	198.40
2010-02-10	19,790	19,800	19,500	19,800	13	198
2010-02-09	19,790	19,790	19,330	19,500	17	195
2010-02-08	19,800	19,900	19,700	19,800	21	198
2010-02-05	18,900	19,600	18,900	19,200	64	192
2010-02-04	20,020	20,200	19,400	20,200	39	202
2010-02-03	20,000	20,020	19,900	20,020	20	200.20
2010-02-02	19,650	19,900	19,650	19,690	56	196.90
2010-02-01	19,550	19,800	19,550	19,600	10	196
2010-01-29	19,900	19,900	19,600	19,610	17	196.10
2010-01-28	19,650	19,900	19,600	19,900	34	199
2010-01-27	19,700	19,800	19,700	19,700	22	197
2010-01-26	20,400	20,400	20,150	20,200	6	202
2010-01-25	20,350	20,500	20,300	20,300	45	203
2010-01-22	20,300	20,360	20,000	20,350	35	203.50
2010-01-21	19,820	20,100	19,820	20,100	10	201
2010-01-20	19,900	19,900	19,820	19,870	27	198.70
2010-01-19	19,870	20,200	19,870	19,870	46	198.70
2010-01-18	19,900	20,100	19,900	20,000	9	200
2010-01-15	19,900	20,100	19,700	20,100	57	201
2010-01-14	20,300	20,390	20,120	20,120	12	201.20
2010-01-13	20,490	20,490	20,010	20,390	15	203.90
2010-01-12	20,800	20,800	20,010	20,020	46	200.20
2010-01-08	20,400	20,430	20,010	20,400	11	204
2010-01-07	20,300	20,400	20,000	20,100	21	201
2010-01-06	19,710	20,000	19,600	20,000	18	200
2010-01-05	20,200	20,200	19,660	19,700	51	197
2010-01-04	21,300	21,300	19,500	20,100	25	201

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