3723 日本ファルコム(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,166	1,220	1,166	1,193	92,300	1,193
2013-12-27	1,178	1,212	1,167	1,178	86,400	1,178
2013-12-26	1,210	1,264	1,156	1,208	204,800	1,208
2013-12-25	1,189	1,216	1,127	1,170	167,900	1,170
2013-12-24	1,102	1,170	1,097	1,166	161,900	1,166
2013-12-20	1,100	1,142	1,097	1,103	74,500	1,103
2013-12-19	1,081	1,120	1,075	1,099	69,500	1,099
2013-12-18	1,069	1,080	1,044	1,079	61,000	1,079
2013-12-17	1,058	1,097	1,057	1,084	67,900	1,084
2013-12-16	1,104	1,138	1,035	1,059	144,800	1,059
2013-12-13	1,061	1,100	1,061	1,097	42,200	1,097
2013-12-12	1,075	1,110	1,053	1,070	47,600	1,070
2013-12-11	1,180	1,189	1,034	1,085	217,400	1,085
2013-12-10	1,030	1,158	1,025	1,133	287,300	1,133
2013-12-09	1,009	1,052	1,009	1,038	63,100	1,038
2013-12-06	1,062	1,062	982	995	85,400	995
2013-12-05	1,039	1,118	1,003	1,032	244,100	1,032
2013-12-04	997	1,049	970	1,035	117,100	1,035
2013-12-03	1,016	1,045	1,001	1,002	74,200	1,002
2013-12-02	973	1,000	962	995	66,900	995
2013-11-29	942	975	942	958	27,200	958
2013-11-28	945	952	939	941	17,900	941
2013-11-27	950	955	941	941	7,600	941
2013-11-26	968	968	942	949	20,300	949
2013-11-25	972	973	945	959	28,500	959
2013-11-22	985	985	950	960	41,600	960
2013-11-21	980	989	972	983	19,500	983
2013-11-20	989	989	980	984	13,300	984
2013-11-19	989	989	967	989	33,300	989
2013-11-18	984	998	965	980	49,700	980
2013-11-15	981	1,010	981	991	35,200	991
2013-11-14	955	1,025	932	996	108,000	996
2013-11-13	1,019	1,079	909	927	209,800	927
2013-11-12	985	1,005	978	999	35,900	999
2013-11-11	1,016	1,016	984	984	40,900	984
2013-11-08	1,014	1,014	1,000	1,003	22,600	1,003
2013-11-07	1,011	1,020	1,008	1,014	12,900	1,014
2013-11-06	1,008	1,025	1,000	1,014	18,200	1,014
2013-11-05	998	1,023	995	1,023	31,000	1,023
2013-11-01	1,026	1,039	992	1,011	72,000	1,011
2013-10-31	1,050	1,060	1,030	1,040	33,900	1,040
2013-10-30	1,076	1,088	1,036	1,053	46,900	1,053
2013-10-29	1,085	1,095	1,075	1,076	20,100	1,076
2013-10-28	1,125	1,132	1,077	1,087	58,800	1,087
2013-10-25	1,094	1,114	1,067	1,105	43,300	1,105
2013-10-24	1,067	1,096	1,067	1,092	34,800	1,092
2013-10-23	1,138	1,139	1,050	1,089	88,200	1,089
2013-10-22	1,151	1,160	1,127	1,131	38,000	1,131
2013-10-21	1,100	1,152	1,100	1,148	115,900	1,148
2013-10-18	1,094	1,102	1,080	1,090	30,900	1,090
2013-10-17	1,090	1,108	1,087	1,088	37,500	1,088
2013-10-16	1,122	1,122	1,087	1,087	32,700	1,087
2013-10-15	1,070	1,139	1,070	1,122	70,700	1,122
2013-10-11	1,092	1,125	1,073	1,073	37,600	1,073
2013-10-10	1,043	1,088	1,043	1,073	35,000	1,073
2013-10-09	1,035	1,088	1,011	1,084	41,500	1,084
2013-10-08	1,005	1,066	998	1,050	66,300	1,050
2013-10-07	1,104	1,110	1,030	1,032	93,900	1,032
2013-10-04	1,153	1,155	1,093	1,120	53,600	1,120
2013-10-03	1,108	1,230	1,108	1,152	151,300	1,152
2013-10-02	1,194	1,195	1,115	1,135	68,200	1,135
2013-10-01	1,171	1,185	1,151	1,170	65,000	1,170
2013-09-30	1,200	1,206	1,174	1,176	95,400	1,176
2013-09-27	1,203	1,234	1,200	1,213	102,500	1,213
2013-09-26	1,241	1,248	1,180	1,241	108,100	1,241
2013-09-25	1,285	1,308	1,250	1,266	133,900	1,266
2013-09-24	1,243	1,319	1,220	1,283	191,700	1,283
2013-09-20	1,254	1,280	1,212	1,243	145,500	1,243
2013-09-19	1,298	1,390	1,210	1,264	432,600	1,264
2013-09-18	1,290	1,320	1,222	1,278	119,500	1,278
2013-09-17	1,220	1,349	1,216	1,290	267,100	1,290
2013-09-13	1,169	1,199	1,166	1,186	78,200	1,186
2013-09-12	1,163	1,197	1,138	1,168	62,200	1,168
2013-09-11	1,102	1,200	1,100	1,174	108,600	1,174
2013-09-10	1,164	1,166	1,103	1,119	70,600	1,119
2013-09-09	1,111	1,158	1,084	1,153	76,500	1,153
2013-09-06	1,117	1,122	1,082	1,111	70,500	1,111
2013-09-05	1,146	1,150	1,100	1,123	106,600	1,123
2013-09-04	1,144	1,162	1,124	1,158	96,800	1,158
2013-09-03	1,210	1,215	1,152	1,174	196,200	1,174
2013-09-02	1,160	1,390	1,150	1,260	925,300	1,260
2013-08-30	1,050	1,090	1,022	1,090	120,700	1,090
2013-08-29	999	1,071	999	1,013	96,000	1,013
2013-08-28	1,011	1,020	996	998	75,700	998
2013-08-27	1,020	1,029	1,011	1,019	34,400	1,019
2013-08-26	1,049	1,055	1,020	1,025	27,400	1,025
2013-08-23	1,071	1,071	1,035	1,037	47,600	1,037
2013-08-22	1,071	1,100	1,035	1,041	70,100	1,041
2013-08-21	1,034	1,080	1,030	1,062	65,900	1,062
2013-08-20	1,011	1,110	1,011	1,032	98,600	1,032
2013-08-19	1,020	1,025	1,003	1,025	28,000	1,025
2013-08-16	1,010	1,025	1,000	1,010	73,200	1,010
2013-08-15	1,035	1,054	1,013	1,033	62,300	1,033
2013-08-14	1,010	1,097	995	1,065	166,200	1,065
2013-08-13	1,002	1,029	992	999	85,000	999
2013-08-12	1,059	1,059	990	1,002	144,700	1,002
2013-08-09	1,107	1,116	1,051	1,086	98,400	1,086
2013-08-08	1,110	1,173	1,080	1,092	217,900	1,092
2013-08-07	1,192	1,370	1,132	1,164	603,800	1,164
2013-08-06	1,120	1,397	1,112	1,282	649,100	1,282
2013-08-05	1,080	1,158	1,080	1,134	150,400	1,134
2013-08-02	1,150	1,209	1,070	1,162	321,900	1,162
2013-08-01	1,100	1,190	1,035	1,099	218,500	1,099
2013-07-31	1,180	1,222	1,130	1,149	244,900	1,149
2013-07-30	1,197	1,355	1,142	1,235	421,900	1,235
2013-07-29	1,265	1,290	1,102	1,137	266,400	1,137
2013-07-26	1,282	1,295	1,240	1,240	231,200	1,240
2013-07-25	1,386	1,394	1,262	1,295	440,700	1,295
2013-07-24	1,500	1,510	1,380	1,395	502,800	1,395
2013-07-23	1,577	1,632	1,470	1,529	571,600	1,529
2013-07-22	1,575	1,645	1,495	1,580	1,217,800	1,580
2013-07-19	1,604	1,666	1,420	1,470	1,022,200	1,470
2013-07-18	1,585	1,724	1,514	1,724	1,310,300	1,724
2013-07-17	1,706	1,739	1,424	1,424	2,177,700	1,424
2013-07-16	1,300	1,446	1,204	1,446	1,428,600	1,446
2013-07-12	1,010	1,146	1,000	1,146	311,400	1,146
2013-07-11	1,084	1,145	950	996	312,500	996
2013-07-10	1,245	1,325	1,020	1,020	1,140,200	1,020
2013-07-09	1,065	1,125	1,014	1,125	170,400	1,125
2013-07-08	870	977	861	975	265,900	975
2013-07-05	815	845	810	843	41,500	843
2013-07-04	802	849	796	830	70,600	830
2013-07-03	820	820	788	802	56,400	802
2013-07-02	849	888	800	825	116,100	825
2013-07-01	714	808	714	808	87,500	808
2013-06-28	700	739	689	703	40,700	703
2013-06-27	645	699	634	677	81,100	677
2013-06-26	750	754	631	631	76,700	631
2013-06-25	765	768	717	740	61,600	740
2013-06-24	780	790	766	780	35,300	780
2013-06-21	753	793	753	765	28,400	765
2013-06-20	767	812	761	794	80,200	794
2013-06-19	776	784	751	752	50,400	752
2013-06-18	770	784	761	769	30,500	769
2013-06-17	745	789	720	777	48,500	777
2013-06-14	807	808	740	741	54,900	741
2013-06-13	772	789	742	750	77,100	750
2013-06-12	780	818	736	800	201,800	800
2013-06-11	777	852	772	852	276,100	852
2013-06-10	680	702	650	702	73,100	702
2013-06-07	680	680	574	602	160,200	602
2013-06-06	771	799	709	723	80,200	723
2013-06-05	815	870	794	821	61,600	821
2013-06-04	800	830	756	813	79,600	813
2013-06-03	867	870	830	830	48,900	830
2013-05-31	890	892	860	876	33,100	876
2013-05-30	854	903	840	855	96,000	855
2013-05-29	910	980	899	929	62,600	929
2013-05-28	849	940	830	905	106,000	905
2013-05-27	891	893	785	851	149,900	851
2013-05-24	890	970	879	909	127,200	909
2013-05-23	1,000	1,017	897	902	141,000	902
2013-05-22	1,010	1,020	965	993	109,800	993
2013-05-21	1,074	1,085	1,021	1,033	76,500	1,033
2013-05-20	1,091	1,115	1,061	1,076	81,300	1,076
2013-05-17	1,000	1,100	991	1,066	104,100	1,066
2013-05-16	1,050	1,096	888	1,022	228,400	1,022
2013-05-15	1,211	1,234	1,054	1,105	251,600	1,105
2013-05-14	1,193	1,290	1,193	1,259	222,200	1,259
2013-05-13	1,225	1,250	1,190	1,192	168,300	1,192
2013-05-10	1,230	1,245	1,194	1,210	142,600	1,210
2013-05-09	1,315	1,318	1,200	1,200	272,200	1,200
2013-05-08	1,300	1,440	1,231	1,300	503,000	1,300
2013-05-07	1,256	1,368	1,256	1,366	293,800	1,366
2013-05-02	1,196	1,230	1,185	1,230	169,900	1,230
2013-05-01	1,300	1,385	1,227	1,237	346,500	1,237
2013-04-30	1,195	1,235	1,181	1,215	86,200	1,215
2013-04-26	1,259	1,259	1,171	1,190	144,900	1,190
2013-04-25	1,265	1,290	1,220	1,259	150,100	1,259
2013-04-24	1,316	1,349	1,231	1,291	213,300	1,291
2013-04-23	1,180	1,325	1,169	1,299	313,800	1,299
2013-04-22	1,203	1,229	1,152	1,185	164,000	1,185
2013-04-19	1,200	1,238	1,165	1,195	211,400	1,195
2013-04-18	1,257	1,440	1,180	1,221	910,500	1,221
2013-04-17	1,110	1,350	1,075	1,335	791,600	1,335
2013-04-16	997	1,100	997	1,070	247,100	1,070
2013-04-15	990	1,040	990	1,003	116,100	1,003
2013-04-12	1,015	1,042	1,000	1,019	179,900	1,019
2013-04-11	1,013	1,120	970	1,084	418,300	1,084
2013-04-10	1,061	1,063	962	997	244,400	997
2013-04-09	1,095	1,100	1,001	1,035	235,900	1,035
2013-04-08	1,123	1,150	1,106	1,139	96,600	1,139
2013-04-05	1,180	1,197	1,120	1,123	105,300	1,123
2013-04-04	1,165	1,284	1,160	1,176	153,500	1,176
2013-04-03	1,171	1,244	1,153	1,165	117,400	1,165
2013-04-02	1,190	1,260	1,000	1,226	186,400	1,226
2013-04-01	1,284	1,309	1,100	1,170	186,200	1,170
2013-03-29	1,353	1,388	1,286	1,326	135,300	1,326
2013-03-28	1,388	1,409	1,311	1,350	137,600	1,350
2013-03-27	1,410	1,410	1,150	1,358	152,100	1,358
2013-03-26	139,000	142,000	135,700	138,000	2,190	1,380
2013-03-25	150,400	150,500	140,600	143,700	1,484	1,437
2013-03-22	145,500	153,000	142,200	143,700	2,145	1,437
2013-03-21	156,000	157,500	146,000	148,500	2,743	1,485
2013-03-19	169,000	169,800	150,300	156,000	6,520	1,560
2013-03-18	141,100	170,000	140,500	170,000	12,071	1,700
2013-03-15	138,000	147,700	137,900	140,000	2,643	1,400
2013-03-14	138,100	149,000	136,000	139,800	2,935	1,398
2013-03-13	139,000	150,000	135,000	142,000	4,448	1,420
2013-03-12	145,200	147,800	131,500	134,800	3,322	1,348
2013-03-11	150,000	150,400	135,000	143,000	4,309	1,430
2013-03-08	169,200	174,000	155,300	156,200	6,106	1,562
2013-03-07	162,600	162,600	150,500	156,000	5,491	1,560
2013-03-06	166,000	175,000	160,600	163,000	7,691	1,630
2013-03-05	175,200	178,300	158,000	163,900	8,996	1,639
2013-03-04	159,000	193,000	155,000	184,700	18,730	1,847
2013-03-01	126,100	155,000	125,000	155,000	21,968	1,550
2013-02-28	138,000	147,000	122,600	125,000	15,114	1,250
2013-02-27	203,000	204,000	150,000	151,000	16,235	1,510
2013-02-26	175,000	175,000	165,000	175,000	3,470	1,750
2013-02-25	145,000	145,000	145,000	145,000	857	1,450
2013-02-22	89,300	120,000	88,000	115,000	13,085	1,150
2013-02-21	90,800	90,800	90,800	90,800	398	908
2013-02-20	75,800	75,800	75,800	75,800	389	758
2013-02-19	65,800	65,800	65,800	65,800	278	658
2013-02-18	55,800	55,800	55,800	55,800	1,544	558
2013-02-15	57,600	58,600	46,600	48,850	8,251	488.50
2013-02-14	56,600	56,600	56,600	56,600	567	566
2013-02-13	49,600	49,600	48,350	49,600	2,547	496
2013-02-12	41,200	42,600	37,300	42,600	6,204	426
2013-02-08	32,750	38,650	32,400	35,600	4,667	356
2013-02-07	30,350	32,000	29,500	31,700	1,240	317
2013-02-06	28,950	33,650	28,950	31,050	3,440	310.50
2013-02-05	28,000	29,300	27,560	28,650	722	286.50
2013-02-04	28,410	28,870	27,500	27,810	1,032	278.10
2013-02-01	27,750	29,800	27,150	29,090	2,325	290.90
2013-01-31	27,500	31,850	27,500	31,850	3,303	318.50
2013-01-30	25,620	27,400	25,000	26,850	749	268.50
2013-01-29	24,570	28,000	24,350	25,110	1,178	251.10
2013-01-28	24,150	24,400	23,750	24,000	546	240
2013-01-25	24,200	24,950	23,560	24,150	783	241.50
2013-01-24	23,590	24,400	23,510	24,400	288	244
2013-01-23	25,100	25,130	23,510	23,510	1,121	235.10
2013-01-22	25,010	25,690	24,000	24,890	3,486	248.90
2013-01-21	23,900	28,500	23,900	28,500	3,633	285
2013-01-18	23,100	24,400	23,050	23,500	645	235
2013-01-17	22,010	23,650	22,010	23,600	354	236
2013-01-16	23,000	23,450	21,670	21,670	608	216.70
2013-01-15	22,010	23,700	22,010	23,150	592	231.50
2013-01-11	21,600	21,950	21,600	21,650	70	216.50
2013-01-10	21,500	22,000	21,400	21,580	267	215.80
2013-01-09	21,200	21,500	20,750	21,400	166	214
2013-01-08	21,010	21,200	21,000	21,200	101	212
2013-01-07	21,480	21,480	20,800	21,190	101	211.90
2013-01-04	21,000	21,500	21,000	21,120	84	211.20

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

2025年02月
日	月	火	水	木	金	土
« 01月31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