1. HOME >
  2. 株価時系列 >
  3. 3723 >
  4. 2019年

3723 日本ファルコム(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2451,2451,2261,23336,6001,233
2019-12-271,2441,2611,2411,25230,0001,252
2019-12-261,2401,2541,2391,24937,6001,249
2019-12-251,2421,2491,2361,23660,6001,236
2019-12-241,2441,2611,2201,25871,0001,258
2019-12-231,2401,2531,2201,23240,4001,232
2019-12-201,2511,2591,2331,24043,0001,240
2019-12-191,2921,3081,2491,251113,0001,251
2019-12-181,2951,3041,2781,29133,7001,291
2019-12-171,2601,2961,2601,29439,8001,294
2019-12-161,2741,2741,2511,25317,1001,253
2019-12-131,2751,2811,2491,25546,5001,255
2019-12-121,2801,2801,2571,26931,7001,269
2019-12-111,2731,2811,2671,27117,1001,271
2019-12-101,2701,2841,2561,27339,1001,273
2019-12-091,2721,2821,2671,27123,2001,271
2019-12-061,2471,2691,2471,26916,1001,269
2019-12-051,2671,2721,2461,24719,4001,247
2019-12-041,2711,2751,2571,26733,9001,267
2019-12-031,2741,2801,2641,27325,0001,273
2019-12-021,2931,3031,2841,28617,9001,286
2019-11-291,3081,3111,2911,30121,0001,301
2019-11-281,2991,3131,2851,30333,3001,303
2019-11-271,3001,3111,2961,30622,0001,306
2019-11-261,3121,3131,2871,29334,7001,293
2019-11-251,2981,3111,2871,30039,6001,300
2019-11-221,2791,2961,2771,29544,0001,295
2019-11-211,2631,2801,2371,26941,9001,269
2019-11-201,2601,2801,2571,27634,9001,276
2019-11-191,2421,2601,2321,26032,2001,260
2019-11-181,2251,2501,2251,24225,9001,242
2019-11-151,1911,2211,1891,22024,8001,220
2019-11-141,2291,2291,1951,20156,3001,201
2019-11-131,2491,2511,2081,21548,1001,215
2019-11-121,2661,2731,2381,24971,6001,249
2019-11-111,2291,2991,2131,275168,4001,275
2019-11-081,2161,2241,1751,210182,1001,210
2019-11-071,2901,2911,1941,229226,0001,229
2019-11-061,2941,2941,2701,28839,5001,288
2019-11-051,2881,2901,2581,290130,0001,290
2019-11-011,2581,2691,2381,26757,3001,267
2019-10-311,2691,2691,2461,25646,4001,256
2019-10-301,2891,2901,2421,25697,6001,256
2019-10-291,3091,3181,2891,29749,0001,297
2019-10-281,3101,3131,2961,30550,6001,305
2019-10-251,3291,3321,2751,29185,0001,291
2019-10-241,3181,3271,3101,31924,2001,319
2019-10-231,3201,3271,3031,31326,6001,313
2019-10-211,3201,3211,3011,30528,5001,305
2019-10-181,3251,3381,3211,32737,9001,327
2019-10-171,3181,3411,3161,33129,7001,331
2019-10-161,3191,3371,3151,31941,1001,319
2019-10-151,3221,3401,3011,30752,9001,307
2019-10-111,3481,3511,3141,32068,8001,320
2019-10-101,3651,3891,3501,35069,1001,350
2019-10-091,3811,3821,3671,37050,0001,370
2019-10-081,3841,4011,3841,40067,2001,400
2019-10-071,3741,4021,3691,38386,5001,383
2019-10-041,3601,3791,3531,35687,6001,356
2019-10-031,3751,3841,3641,37373,8001,373
2019-10-021,3951,4101,3721,39493,1001,394
2019-10-011,3711,3931,3521,378146,2001,378
2019-09-301,4021,4021,3631,371130,2001,371
2019-09-271,4351,4351,3751,402164,2001,402
2019-09-261,4381,4401,4021,417164,5001,417
2019-09-251,4761,4761,4121,426244,2001,426
2019-09-241,5791,5791,4641,470332,6001,470
2019-09-201,5351,5841,5121,569497,0001,569
2019-09-191,6711,7161,4901,535844,4001,535
2019-09-181,6811,6901,6401,65374,8001,653
2019-09-171,6821,7051,6501,68065,7001,680
2019-09-131,6901,7301,6661,68187,1001,681
2019-09-121,7601,7871,6721,685165,9001,685
2019-09-111,7471,7641,7211,75371,5001,753
2019-09-101,7991,8331,7401,769217,4001,769
2019-09-091,7871,8381,7501,791156,7001,791
2019-09-061,7161,7501,7101,74771,8001,747
2019-09-051,6931,7161,6721,69084,5001,690
2019-09-041,7371,7561,6931,70281,8001,702
2019-09-031,7241,7361,6801,72165,2001,721
2019-09-021,6831,7321,6541,72667,0001,726
2019-08-301,6761,6991,6541,68084,8001,680
2019-08-291,6651,6861,6331,67669,6001,676
2019-08-281,6651,7071,6581,67378,9001,673
2019-08-271,7201,7201,6311,669129,5001,669
2019-08-261,6781,7181,6701,68293,5001,682
2019-08-231,6831,7651,6501,734150,2001,734
2019-08-221,7731,8501,6701,683335,2001,683
2019-08-211,7851,7851,7111,759284,6001,759
2019-08-201,6341,7961,6171,796417,2001,796
2019-08-191,5651,6331,5501,616257,3001,616
2019-08-161,4991,5891,4871,535198,0001,535
2019-08-151,4711,5051,4401,495122,0001,495
2019-08-141,5051,5361,4711,496145,5001,496
2019-08-131,4461,5071,4171,496191,8001,496
2019-08-091,4121,4951,4051,440239,1001,440
2019-08-081,4251,5231,3871,402564,2001,402
2019-08-071,3701,4201,3701,40756,5001,407
2019-08-061,3131,3661,2971,364100,2001,364
2019-08-051,4001,4001,3521,36694,5001,366
2019-08-021,4081,4271,3841,40450,3001,404
2019-08-011,4101,4391,4031,43233,1001,432
2019-07-311,3921,4181,3921,40639,4001,406
2019-07-301,3701,4041,3691,40243,7001,402
2019-07-291,3801,3891,3621,36321,1001,363
2019-07-261,3691,3851,3601,37829,4001,378
2019-07-251,3471,3781,3401,36351,3001,363
2019-07-241,3811,3811,3401,352111,2001,352
2019-07-231,4041,4041,3751,37966,3001,379
2019-07-221,4191,4191,3641,39380,5001,393
2019-07-191,3911,4141,3871,39331,2001,393
2019-07-181,4121,4151,3811,39959,3001,399
2019-07-171,4111,4331,4021,42631,1001,426
2019-07-161,4271,4291,4011,41060,6001,410
2019-07-121,4721,4811,4281,43640,3001,436
2019-07-111,4511,4701,4401,46326,9001,463
2019-07-101,4261,4541,4171,45034,3001,450
2019-07-091,4161,4291,4001,42646,2001,426
2019-07-081,4401,4731,4161,42083,4001,420
2019-07-051,4231,4621,4061,453137,9001,453
2019-07-041,4951,5091,4041,436395,4001,436
2019-07-031,3861,5201,3631,405429,6001,405
2019-07-021,3901,4531,3901,39561,0001,395
2019-07-011,3601,3981,3601,39740,5001,397
2019-06-281,3751,4021,3651,37230,4001,372
2019-06-271,3631,3851,3631,37421,6001,374
2019-06-261,3481,3761,3291,36622,8001,366
2019-06-251,3581,3601,3291,33613,2001,336
2019-06-241,3401,3571,3151,35433,9001,354
2019-06-211,3641,3641,3411,34314,2001,343
2019-06-201,3621,3871,3381,36442,8001,364
2019-06-191,4011,4011,3601,37457,5001,374
2019-06-181,3861,4331,3421,39289,3001,392
2019-06-171,3741,3741,3551,37211,1001,372
2019-06-141,3691,3841,3571,37016,4001,370
2019-06-131,3711,3721,3311,36342,9001,363
2019-06-121,4181,4181,3751,38834,9001,388
2019-06-111,4291,4401,4061,41835,9001,418
2019-06-101,4391,5301,3981,401189,5001,401
2019-06-071,4001,4061,3821,3868,1001,386
2019-06-061,3741,4171,3501,39441,1001,394
2019-06-051,3461,3741,3401,36642,2001,366
2019-06-041,2911,3401,2831,31259,1001,312
2019-06-031,4501,4501,2861,299199,5001,299
2019-05-311,4291,4771,4291,45857,5001,458
2019-05-301,4181,4401,3981,42942,8001,429
2019-05-291,3921,4741,3921,40870,7001,408
2019-05-281,4271,4311,3931,41236,9001,412
2019-05-271,4901,4901,4151,42966,2001,429
2019-05-241,4561,4951,4491,49233,6001,492
2019-05-231,5081,5301,4651,47753,7001,477
2019-05-221,5161,5561,5091,53028,9001,530
2019-05-211,5741,5841,4951,51172,7001,511
2019-05-201,5891,6271,5531,56467,6001,564
2019-05-171,5831,6441,5701,587123,4001,587
2019-05-161,4221,6751,3851,584487,9001,584
2019-05-151,4831,4831,3831,41791,4001,417
2019-05-141,4001,5271,3861,476159,8001,476
2019-05-131,5061,5791,4121,429175,3001,429
2019-05-101,4421,5901,3621,490273,9001,490
2019-05-091,4521,4521,4131,44042,6001,440
2019-05-081,4611,4731,4381,44736,8001,447
2019-05-071,4961,5151,4701,47132,4001,471
2019-04-261,4621,5101,4591,49683,1001,496
2019-04-251,4621,5091,4621,47749,4001,477
2019-04-241,4301,4861,4301,45540,3001,455
2019-04-231,4161,4381,3811,43053,0001,430
2019-04-221,4481,4691,4031,42246,8001,422
2019-04-191,4581,4821,4321,45367,7001,453
2019-04-181,5611,6141,4391,458373,5001,458
2019-04-171,3741,4151,3641,40158,9001,401
2019-04-161,3801,4321,3711,37685,2001,376
2019-04-151,3411,3921,3411,36557,2001,365
2019-04-121,3581,3581,3161,33845,1001,338
2019-04-111,3541,3851,3181,36052,7001,360
2019-04-101,3151,3881,3111,35383,9001,353
2019-04-091,3011,3331,2671,33382,9001,333
2019-04-081,3201,3441,2971,32361,6001,323
2019-04-051,2791,3401,2721,315119,9001,315
2019-04-041,2801,2951,2331,280156,6001,280
2019-04-031,2971,3551,1921,291807,5001,291
2019-04-021,1631,1671,1171,14783,8001,147
2019-04-011,1681,1811,1411,16746,9001,167
2019-03-291,1601,1661,1411,15739,1001,157
2019-03-281,1321,1681,1211,16070,2001,160
2019-03-271,1161,1551,1141,13243,2001,132
2019-03-261,0951,1071,0901,10424,5001,104
2019-03-251,1051,1091,0851,09240,0001,092
2019-03-221,1341,1381,1131,13551,0001,135
2019-03-201,1151,1331,1151,12625,4001,126
2019-03-191,1301,1311,1151,11923,9001,119
2019-03-181,1381,1431,1231,13019,2001,130
2019-03-151,1221,1481,1161,11632,1001,116
2019-03-141,1331,1411,1171,11730,4001,117
2019-03-131,0921,1201,0821,11435,8001,114
2019-03-121,0811,1011,0701,09229,7001,092
2019-03-111,0751,0801,0631,06319,9001,063
2019-03-081,0851,0951,0711,07641,6001,076
2019-03-071,1061,1161,0831,09032,0001,090
2019-03-061,1041,1331,0941,11141,8001,111
2019-03-051,0961,1131,0861,09325,9001,093
2019-03-041,0991,1141,0911,09923,6001,099
2019-03-011,0911,1091,0881,09216,8001,092
2019-02-281,1081,1261,0881,08820,6001,088
2019-02-271,1011,1281,1001,11816,9001,118
2019-02-261,1011,1201,0991,11128,8001,111
2019-02-251,0961,1161,0911,10919,7001,109
2019-02-221,1081,1271,0861,09649,8001,096
2019-02-211,1461,1521,1171,11842,9001,118
2019-02-201,1791,1791,1281,15255,2001,152
2019-02-191,1571,1891,1551,17982,5001,179
2019-02-181,1301,1701,1271,15255,5001,152
2019-02-151,1011,1531,0781,129120,0001,129
2019-02-141,1391,1721,1361,15874,0001,158
2019-02-131,1501,1671,1301,14468,1001,144
2019-02-121,1621,1761,1351,141121,3001,141
2019-02-081,0911,1641,0801,145216,4001,145
2019-02-071,0381,2441,0061,115701,3001,115
2019-02-061,0401,0421,0271,04115,5001,041
2019-02-051,0321,0481,0161,03635,8001,036
2019-02-049981,0439981,03285,4001,032
2019-02-019951,00897899440,900994
2019-01-319901,0139901,00089,3001,000
2019-01-301,0251,02598298981,000989
2019-01-291,0101,0401,0001,03832,9001,038
2019-01-281,0491,0491,0151,01841,3001,018
2019-01-251,0241,0491,0231,04732,9001,047
2019-01-241,0271,0301,0061,01651,1001,016
2019-01-231,0501,0561,0231,04378,0001,043
2019-01-221,0901,1151,0401,066253,1001,066
2019-01-211,1821,1911,1151,126108,8001,126
2019-01-181,1701,1771,1311,159105,7001,159
2019-01-171,1411,1661,1201,16671,4001,166
2019-01-161,1441,1941,0931,141222,9001,141
2019-01-151,0411,1781,0141,136344,3001,136
2019-01-119981,0949951,063278,4001,063
2019-01-1096297391396480,100964
2019-01-0997899995495871,600958
2019-01-089921,00996697865,100978
2019-01-0796799894398768,100987
2019-01-04906937887922104,100922

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