3723 日本ファルコム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 439,000 | 445,000 | 433,000 | 445,000 | 29 | 445 |
| 2003-12-29 | 475,000 | 475,000 | 446,000 | 454,000 | 28 | 454 |
| 2003-12-26 | 448,000 | 462,000 | 447,000 | 462,000 | 56 | 462 |
| 2003-12-25 | 420,000 | 444,000 | 410,000 | 438,000 | 70 | 438 |
| 2003-12-24 | 464,000 | 464,000 | 425,000 | 440,000 | 61 | 440 |
| 2003-12-22 | 489,000 | 499,000 | 460,000 | 474,000 | 134 | 474 |
| 2003-12-19 | 458,000 | 507,000 | 425,000 | 503,000 | 618 | 503 |
| 2003-12-18 | 421,000 | 458,000 | 414,000 | 458,000 | 468 | 458 |
| 2003-12-17 | 405,000 | 414,000 | 385,000 | 408,000 | 83 | 408 |
| 2003-12-16 | 393,000 | 405,000 | 373,000 | 400,000 | 204 | 400 |
| 2003-12-15 | 429,000 | 429,000 | 380,000 | 390,000 | 204 | 390 |
| 2003-12-12 | 418,000 | 445,000 | 418,000 | 429,000 | 166 | 429 |
| 2003-12-11 | 435,000 | 435,000 | 395,000 | 423,000 | 259 | 423 |
| 2003-12-10 | 485,000 | 485,000 | 440,000 | 440,000 | 253 | 440 |
| 2003-12-09 | 515,000 | 533,000 | 452,000 | 480,000 | 352 | 480 |
| 2003-12-08 | 496,000 | 538,000 | 490,000 | 492,000 | 325 | 492 |
| 2003-12-05 | 535,000 | 549,000 | 491,000 | 491,000 | 228 | 491 |
| 2003-12-04 | 550,000 | 595,000 | 530,000 | 534,000 | 513 | 534 |
| 2003-12-03 | 650,000 | 670,000 | 580,000 | 580,000 | 1,066 | 580 |
| 2003-12-02 | 700,000 | 738,000 | 675,000 | 680,000 | 1,621 | 680 |
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