3723 日本ファルコム(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	19,810	20,000	19,680	19,700	55	197
2011-12-29	19,880	20,000	19,650	20,000	54	200
2011-12-28	20,000	20,150	19,800	19,880	16	198.80
2011-12-27	20,000	20,000	19,900	19,900	27	199
2011-12-26	20,000	20,000	19,800	19,800	139	198
2011-12-22	20,210	20,590	20,000	20,000	68	200
2011-12-21	20,200	20,500	19,950	20,500	150	205
2011-12-20	20,060	20,060	20,000	20,000	9	200
2011-12-19	20,170	20,300	19,850	20,060	58	200.60
2011-12-16	20,270	20,450	19,900	19,900	67	199
2011-12-15	20,000	20,150	19,900	20,150	110	201.50
2011-12-14	19,960	20,690	19,960	20,210	84	202.10
2011-12-13	19,990	19,990	19,930	19,950	22	199.50
2011-12-12	20,300	20,300	19,950	19,990	30	199.90
2011-12-09	19,880	20,200	19,880	20,200	49	202
2011-12-08	19,800	19,990	19,750	19,910	69	199.10
2011-12-07	19,700	19,710	19,500	19,570	79	195.70
2011-12-06	19,550	19,580	19,410	19,550	27	195.50
2011-12-05	19,530	19,800	19,370	19,450	106	194.50
2011-12-02	19,500	19,700	19,400	19,500	48	195
2011-12-01	19,500	19,800	19,490	19,580	72	195.80
2011-11-30	19,210	19,700	19,210	19,400	216	194
2011-11-29	19,610	20,000	19,600	19,610	122	196.10
2011-11-28	19,560	19,900	19,450	19,510	139	195.10
2011-11-25	19,980	20,180	19,500	19,730	284	197.30
2011-11-24	19,220	19,500	19,200	19,500	121	195
2011-11-22	19,150	19,940	19,110	19,330	100	193.30
2011-11-21	20,480	20,480	19,500	19,550	122	195.50
2011-11-18	19,560	20,600	19,410	20,480	276	204.80
2011-11-17	20,110	20,300	19,400	19,700	235	197
2011-11-16	20,950	20,950	20,300	20,300	88	203
2011-11-15	20,850	21,400	20,500	20,950	264	209.50
2011-11-14	20,800	21,400	20,410	20,810	1,215	208.10
2011-11-11	23,000	25,000	23,000	24,800	350	248
2011-11-10	22,600	23,000	22,000	23,000	100	230
2011-11-09	22,500	22,600	22,350	22,500	35	225
2011-11-08	22,500	22,500	22,000	22,010	68	220.10
2011-11-07	22,410	22,500	22,300	22,500	64	225
2011-11-04	22,660	22,660	22,300	22,400	98	224
2011-11-02	22,320	22,400	22,110	22,160	93	221.60
2011-11-01	22,500	22,800	22,110	22,600	27	226
2011-10-31	22,480	22,950	22,010	22,950	86	229.50
2011-10-28	22,210	22,480	22,000	22,480	146	224.80
2011-10-27	22,390	22,400	21,800	22,400	49	224
2011-10-26	22,010	22,400	22,010	22,390	37	223.90
2011-10-25	22,380	22,400	22,010	22,010	42	220.10
2011-10-24	21,800	22,380	21,800	22,380	61	223.80
2011-10-21	21,700	22,150	21,700	21,940	44	219.40
2011-10-20	22,000	22,390	21,700	21,720	66	217.20
2011-10-19	22,000	22,500	21,780	22,100	123	221
2011-10-18	21,850	22,440	21,600	22,120	153	221.20
2011-10-17	22,610	22,890	22,510	22,510	156	225.10
2011-10-14	23,500	23,750	22,420	22,500	228	225
2011-10-13	23,120	23,900	23,000	23,650	261	236.50
2011-10-12	22,880	22,970	22,390	22,970	92	229.70
2011-10-11	22,850	23,000	21,700	22,690	205	226.90
2011-10-07	22,300	23,200	22,010	22,350	178	223.50
2011-10-06	22,000	23,000	21,550	21,800	227	218
2011-10-05	21,500	22,000	21,350	21,690	115	216.90
2011-10-04	21,500	21,850	21,260	21,340	140	213.40
2011-10-03	21,800	22,450	21,250	22,300	264	223
2011-09-30	22,400	23,200	21,010	22,300	221	223
2011-09-29	22,400	23,850	22,020	22,700	264	227
2011-09-28	23,560	23,700	22,000	23,050	346	230.50
2011-09-27	24,000	24,500	23,500	23,800	210	238
2011-09-26	25,290	25,360	24,300	24,320	207	243.20
2011-09-22	24,900	25,700	24,150	25,360	350	253.60
2011-09-21	26,570	26,600	25,100	25,300	310	253
2011-09-20	28,000	28,300	26,120	26,560	675	265.60
2011-09-16	27,780	28,900	26,280	27,500	1,892	275
2011-09-15	24,800	26,980	24,200	26,280	894	262.80
2011-09-14	25,100	25,490	24,000	24,020	557	240.20
2011-09-13	26,740	27,450	24,200	26,000	1,836	260
2011-09-12	27,000	29,690	25,600	27,200	5,545	272
2011-09-09	21,000	26,070	20,990	26,070	2,913	260.70
2011-09-08	21,100	21,100	20,500	21,070	164	210.70
2011-09-07	20,980	21,600	20,800	21,100	25	211
2011-09-06	21,490	21,500	20,400	21,000	117	210
2011-09-05	21,400	21,550	20,910	21,500	157	215
2011-09-02	21,120	21,350	20,600	21,000	155	210
2011-09-01	21,450	21,590	21,100	21,500	350	215
2011-08-31	21,400	21,400	20,900	21,400	247	214
2011-08-30	20,890	21,390	20,890	21,390	170	213.90
2011-08-29	20,900	20,900	20,500	20,900	14	209
2011-08-26	20,220	20,970	20,220	20,740	80	207.40
2011-08-25	20,980	20,980	20,480	20,970	34	209.70
2011-08-24	20,550	20,900	20,550	20,900	8	209
2011-08-23	20,510	20,600	20,420	20,600	10	206
2011-08-22	20,350	20,510	20,350	20,510	33	205.10
2011-08-19	20,490	20,490	20,300	20,490	36	204.90
2011-08-18	20,800	21,000	20,510	20,990	48	209.90
2011-08-17	20,900	21,000	20,600	21,000	32	210
2011-08-16	20,930	21,230	20,900	21,100	64	211
2011-08-15	20,310	20,980	20,310	20,900	56	209
2011-08-12	20,030	20,200	20,000	20,140	31	201.40
2011-08-11	20,000	20,480	19,900	20,300	68	203
2011-08-10	20,100	20,400	19,950	20,400	26	204
2011-08-09	20,200	20,400	19,000	19,950	188	199.50
2011-08-08	20,010	21,790	20,000	20,100	356	201
2011-08-05	19,800	20,000	19,700	20,000	96	200
2011-08-04	19,950	20,000	19,750	20,000	41	200
2011-08-03	20,000	20,000	19,800	20,000	60	200
2011-08-02	20,030	20,100	20,010	20,100	18	201
2011-08-01	20,050	20,200	20,030	20,030	28	200.30
2011-07-29	20,050	20,150	20,000	20,000	90	200
2011-07-28	20,190	20,190	20,050	20,050	5	200.50
2011-07-27	20,200	20,200	20,060	20,190	13	201.90
2011-07-26	20,050	20,050	20,050	20,050	4	200.50
2011-07-25	20,350	20,360	20,000	20,000	59	200
2011-07-22	20,010	20,190	20,000	20,190	18	201.90
2011-07-21	20,150	20,150	19,990	20,010	56	200.10
2011-07-20	20,300	20,300	20,000	20,150	63	201.50
2011-07-19	20,100	20,100	20,000	20,090	47	200.90
2011-07-15	20,100	20,150	20,000	20,150	123	201.50
2011-07-14	20,200	20,210	20,010	20,010	93	200.10
2011-07-13	20,300	20,450	20,120	20,120	63	201.20
2011-07-12	20,420	20,420	20,190	20,200	42	202
2011-07-11	20,320	20,450	20,250	20,300	58	203
2011-07-08	20,260	20,450	20,260	20,450	22	204.50
2011-07-07	20,210	20,390	20,210	20,300	11	203
2011-07-06	20,210	20,570	20,190	20,200	80	202
2011-07-05	20,500	20,650	20,180	20,190	80	201.90
2011-07-04	20,270	20,700	20,260	20,680	54	206.80
2011-07-01	20,110	20,250	20,110	20,250	18	202.50
2011-06-30	20,200	20,400	20,150	20,250	54	202.50
2011-06-29	20,300	20,400	20,200	20,400	19	204
2011-06-28	20,210	20,390	20,200	20,210	19	202.10
2011-06-27	20,500	20,500	20,200	20,200	27	202
2011-06-24	20,700	20,800	20,200	20,500	39	205
2011-06-23	20,400	20,700	20,400	20,700	16	207
2011-06-22	20,120	20,400	20,120	20,300	7	203
2011-06-21	20,310	20,320	20,100	20,100	14	201
2011-06-20	20,500	20,550	20,000	20,000	44	200
2011-06-17	20,500	20,550	20,210	20,550	22	205.50
2011-06-16	20,770	20,770	20,380	20,400	6	204
2011-06-15	20,350	20,740	20,310	20,740	20	207.40
2011-06-14	20,380	20,850	20,380	20,850	7	208.50
2011-06-13	20,400	20,880	20,380	20,380	14	203.80
2011-06-10	20,700	20,700	20,400	20,400	8	204
2011-06-09	20,450	20,700	20,400	20,700	10	207
2011-06-08	20,330	20,680	20,330	20,680	8	206.80
2011-06-07	20,280	20,500	20,260	20,500	18	205
2011-06-06	20,680	20,680	20,290	20,300	28	203
2011-06-03	20,400	20,400	20,400	20,400	2	204
2011-06-02	20,680	20,680	20,280	20,680	9	206.80
2011-06-01	20,350	20,800	20,300	20,300	22	203
2011-05-31	20,400	20,530	20,200	20,200	23	202
2011-05-30	20,300	20,600	20,250	20,400	37	204
2011-05-27	20,900	20,900	20,650	20,650	16	206.50
2011-05-26	20,230	20,990	20,230	20,990	32	209.90
2011-05-25	20,300	20,640	20,200	20,200	36	202
2011-05-24	20,270	20,500	20,270	20,500	23	205
2011-05-23	20,500	20,600	20,200	20,600	60	206
2011-05-20	20,420	20,700	20,210	20,700	33	207
2011-05-19	20,310	20,590	20,100	20,440	42	204.40
2011-05-18	20,800	21,000	20,310	20,310	87	203.10
2011-05-17	20,400	20,860	20,350	20,860	19	208.60
2011-05-16	20,300	21,000	20,200	20,200	75	202
2011-05-13	20,700	21,420	20,600	21,300	114	213
2011-05-12	21,500	21,500	20,530	21,200	70	212
2011-05-11	20,500	21,420	20,200	21,420	126	214.20
2011-05-10	20,500	20,510	20,200	20,500	42	205
2011-05-09	20,800	20,800	20,400	20,400	87	204
2011-05-06	20,500	20,950	20,100	20,400	33	204
2011-05-02	20,970	20,970	20,510	20,950	14	209.50
2011-04-28	20,300	20,990	20,000	20,970	56	209.70
2011-04-27	20,230	21,550	19,900	20,380	350	203.80
2011-04-26	20,200	20,700	20,200	20,220	26	202.20
2011-04-25	20,490	20,900	20,000	20,110	79	201.10
2011-04-22	19,540	20,480	19,500	20,000	51	200
2011-04-21	19,600	19,700	19,520	19,520	7	195.20
2011-04-20	19,530	19,850	19,500	19,500	26	195
2011-04-19	19,690	19,690	19,530	19,530	6	195.30
2011-04-18	20,000	20,150	19,600	19,610	49	196.10
2011-04-15	19,550	20,000	19,550	19,990	60	199.90
2011-04-14	19,750	19,770	19,600	19,770	7	197.70
2011-04-13	19,510	20,050	19,500	20,000	17	200
2011-04-12	19,950	20,400	19,350	19,500	38	195
2011-04-11	20,000	20,000	19,010	19,800	50	198
2011-04-08	18,910	19,500	18,850	18,910	70	189.10
2011-04-07	19,000	19,100	18,710	18,910	30	189.10
2011-04-06	18,970	19,000	18,510	19,000	78	190
2011-04-05	19,200	19,350	18,900	19,250	33	192.50
2011-04-04	19,150	19,400	19,000	19,390	46	193.90
2011-04-01	19,290	19,290	19,100	19,100	15	191
2011-03-31	19,000	19,490	18,810	19,210	23	192.10
2011-03-30	19,090	19,100	18,500	19,100	52	191
2011-03-29	19,100	19,100	18,800	19,040	86	190.40
2011-03-28	19,110	19,110	18,850	19,000	40	190
2011-03-25	19,600	19,800	18,800	18,800	129	188
2011-03-24	19,580	19,590	18,680	19,400	102	194
2011-03-23	19,620	19,850	19,250	19,250	105	192.50
2011-03-22	19,400	19,660	18,500	18,810	143	188.10
2011-03-18	18,000	19,000	17,900	18,880	153	188.80
2011-03-17	16,000	17,600	15,250	17,500	111	175
2011-03-16	17,500	17,500	16,100	17,500	288	175
2011-03-15	17,000	17,920	14,010	14,500	794	145
2011-03-14	18,320	19,450	16,520	16,800	974	168
2011-03-11	22,300	22,400	21,500	21,520	129	215.20
2011-03-10	22,500	22,900	21,500	22,400	248	224
2011-03-09	22,190	24,400	21,500	22,050	357	220.50
2011-03-08	22,500	22,670	21,790	22,240	185	222.40
2011-03-07	23,620	24,150	22,450	22,500	377	225
2011-03-04	21,480	25,500	21,350	24,620	1,752	246.20
2011-03-03	21,350	21,390	21,010	21,350	84	213.50
2011-03-02	20,800	21,400	20,750	21,020	98	210.20
2011-03-01	20,890	21,350	20,700	21,300	199	213
2011-02-28	21,280	21,280	20,630	20,650	161	206.50
2011-02-25	21,290	21,290	20,840	21,180	63	211.80
2011-02-24	21,460	21,460	20,700	21,100	105	211
2011-02-23	21,030	21,490	20,600	21,480	104	214.80
2011-02-22	21,000	22,000	20,880	21,450	146	214.50
2011-02-21	21,050	21,290	20,850	21,030	130	210.30
2011-02-18	20,810	21,200	20,810	21,000	104	210
2011-02-17	21,010	21,350	20,810	20,810	124	208.10
2011-02-16	21,000	21,500	20,800	21,450	225	214.50
2011-02-15	21,340	21,340	20,800	20,800	64	208
2011-02-14	20,900	21,890	20,870	21,840	144	218.40
2011-02-10	21,790	21,790	20,500	21,130	565	211.30
2011-02-09	19,900	23,190	19,800	22,790	1,634	227.90
2011-02-08	19,550	19,900	19,550	19,900	142	199
2011-02-07	19,700	19,800	19,520	19,570	41	195.70
2011-02-04	19,570	19,790	19,570	19,790	21	197.90
2011-02-03	19,510	19,750	19,510	19,520	31	195.20
2011-02-02	19,670	19,750	19,350	19,750	57	197.50
2011-02-01	19,750	19,750	19,360	19,400	43	194
2011-01-31	19,800	19,800	19,350	19,400	140	194
2011-01-28	19,850	19,950	19,750	19,800	16	198
2011-01-27	19,870	19,980	19,850	19,850	19	198.50
2011-01-26	19,980	20,050	19,830	19,880	43	198.80
2011-01-25	20,010	20,010	19,810	19,990	37	199.90
2011-01-24	19,700	20,000	19,660	19,900	52	199
2011-01-21	19,900	20,000	19,810	19,810	82	198.10
2011-01-20	20,290	20,290	19,560	19,980	122	199.80
2011-01-19	20,020	20,340	20,010	20,340	55	203.40
2011-01-18	19,950	20,100	19,950	20,010	129	200.10
2011-01-17	20,000	20,150	19,900	19,970	49	199.70
2011-01-14	20,550	20,550	20,030	20,050	92	200.50
2011-01-13	20,290	20,650	20,150	20,550	136	205.50
2011-01-12	20,250	20,250	20,160	20,160	26	201.60
2011-01-11	20,380	21,000	20,150	20,210	123	202.10
2011-01-07	20,250	20,320	20,200	20,320	95	203.20
2011-01-06	20,030	20,200	20,020	20,110	159	201.10
2011-01-05	19,990	20,080	19,990	20,010	40	200.10
2011-01-04	19,990	20,060	19,920	20,060	74	200.60

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