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
2019-12-30	1,245	1,245	1,226	1,233	36,600	1,233
2019-12-27	1,244	1,261	1,241	1,252	30,000	1,252
2019-12-26	1,240	1,254	1,239	1,249	37,600	1,249
2019-12-25	1,242	1,249	1,236	1,236	60,600	1,236
2019-12-24	1,244	1,261	1,220	1,258	71,000	1,258
2019-12-23	1,240	1,253	1,220	1,232	40,400	1,232
2019-12-20	1,251	1,259	1,233	1,240	43,000	1,240
2019-12-19	1,292	1,308	1,249	1,251	113,000	1,251
2019-12-18	1,295	1,304	1,278	1,291	33,700	1,291
2019-12-17	1,260	1,296	1,260	1,294	39,800	1,294
2019-12-16	1,274	1,274	1,251	1,253	17,100	1,253
2019-12-13	1,275	1,281	1,249	1,255	46,500	1,255
2019-12-12	1,280	1,280	1,257	1,269	31,700	1,269
2019-12-11	1,273	1,281	1,267	1,271	17,100	1,271
2019-12-10	1,270	1,284	1,256	1,273	39,100	1,273
2019-12-09	1,272	1,282	1,267	1,271	23,200	1,271
2019-12-06	1,247	1,269	1,247	1,269	16,100	1,269
2019-12-05	1,267	1,272	1,246	1,247	19,400	1,247
2019-12-04	1,271	1,275	1,257	1,267	33,900	1,267
2019-12-03	1,274	1,280	1,264	1,273	25,000	1,273
2019-12-02	1,293	1,303	1,284	1,286	17,900	1,286
2019-11-29	1,308	1,311	1,291	1,301	21,000	1,301
2019-11-28	1,299	1,313	1,285	1,303	33,300	1,303
2019-11-27	1,300	1,311	1,296	1,306	22,000	1,306
2019-11-26	1,312	1,313	1,287	1,293	34,700	1,293
2019-11-25	1,298	1,311	1,287	1,300	39,600	1,300
2019-11-22	1,279	1,296	1,277	1,295	44,000	1,295
2019-11-21	1,263	1,280	1,237	1,269	41,900	1,269
2019-11-20	1,260	1,280	1,257	1,276	34,900	1,276
2019-11-19	1,242	1,260	1,232	1,260	32,200	1,260
2019-11-18	1,225	1,250	1,225	1,242	25,900	1,242
2019-11-15	1,191	1,221	1,189	1,220	24,800	1,220
2019-11-14	1,229	1,229	1,195	1,201	56,300	1,201
2019-11-13	1,249	1,251	1,208	1,215	48,100	1,215
2019-11-12	1,266	1,273	1,238	1,249	71,600	1,249
2019-11-11	1,229	1,299	1,213	1,275	168,400	1,275
2019-11-08	1,216	1,224	1,175	1,210	182,100	1,210
2019-11-07	1,290	1,291	1,194	1,229	226,000	1,229
2019-11-06	1,294	1,294	1,270	1,288	39,500	1,288
2019-11-05	1,288	1,290	1,258	1,290	130,000	1,290
2019-11-01	1,258	1,269	1,238	1,267	57,300	1,267
2019-10-31	1,269	1,269	1,246	1,256	46,400	1,256
2019-10-30	1,289	1,290	1,242	1,256	97,600	1,256
2019-10-29	1,309	1,318	1,289	1,297	49,000	1,297
2019-10-28	1,310	1,313	1,296	1,305	50,600	1,305
2019-10-25	1,329	1,332	1,275	1,291	85,000	1,291
2019-10-24	1,318	1,327	1,310	1,319	24,200	1,319
2019-10-23	1,320	1,327	1,303	1,313	26,600	1,313
2019-10-21	1,320	1,321	1,301	1,305	28,500	1,305
2019-10-18	1,325	1,338	1,321	1,327	37,900	1,327
2019-10-17	1,318	1,341	1,316	1,331	29,700	1,331
2019-10-16	1,319	1,337	1,315	1,319	41,100	1,319
2019-10-15	1,322	1,340	1,301	1,307	52,900	1,307
2019-10-11	1,348	1,351	1,314	1,320	68,800	1,320
2019-10-10	1,365	1,389	1,350	1,350	69,100	1,350
2019-10-09	1,381	1,382	1,367	1,370	50,000	1,370
2019-10-08	1,384	1,401	1,384	1,400	67,200	1,400
2019-10-07	1,374	1,402	1,369	1,383	86,500	1,383
2019-10-04	1,360	1,379	1,353	1,356	87,600	1,356
2019-10-03	1,375	1,384	1,364	1,373	73,800	1,373
2019-10-02	1,395	1,410	1,372	1,394	93,100	1,394
2019-10-01	1,371	1,393	1,352	1,378	146,200	1,378
2019-09-30	1,402	1,402	1,363	1,371	130,200	1,371
2019-09-27	1,435	1,435	1,375	1,402	164,200	1,402
2019-09-26	1,438	1,440	1,402	1,417	164,500	1,417
2019-09-25	1,476	1,476	1,412	1,426	244,200	1,426
2019-09-24	1,579	1,579	1,464	1,470	332,600	1,470
2019-09-20	1,535	1,584	1,512	1,569	497,000	1,569
2019-09-19	1,671	1,716	1,490	1,535	844,400	1,535
2019-09-18	1,681	1,690	1,640	1,653	74,800	1,653
2019-09-17	1,682	1,705	1,650	1,680	65,700	1,680
2019-09-13	1,690	1,730	1,666	1,681	87,100	1,681
2019-09-12	1,760	1,787	1,672	1,685	165,900	1,685
2019-09-11	1,747	1,764	1,721	1,753	71,500	1,753
2019-09-10	1,799	1,833	1,740	1,769	217,400	1,769
2019-09-09	1,787	1,838	1,750	1,791	156,700	1,791
2019-09-06	1,716	1,750	1,710	1,747	71,800	1,747
2019-09-05	1,693	1,716	1,672	1,690	84,500	1,690
2019-09-04	1,737	1,756	1,693	1,702	81,800	1,702
2019-09-03	1,724	1,736	1,680	1,721	65,200	1,721
2019-09-02	1,683	1,732	1,654	1,726	67,000	1,726
2019-08-30	1,676	1,699	1,654	1,680	84,800	1,680
2019-08-29	1,665	1,686	1,633	1,676	69,600	1,676
2019-08-28	1,665	1,707	1,658	1,673	78,900	1,673
2019-08-27	1,720	1,720	1,631	1,669	129,500	1,669
2019-08-26	1,678	1,718	1,670	1,682	93,500	1,682
2019-08-23	1,683	1,765	1,650	1,734	150,200	1,734
2019-08-22	1,773	1,850	1,670	1,683	335,200	1,683
2019-08-21	1,785	1,785	1,711	1,759	284,600	1,759
2019-08-20	1,634	1,796	1,617	1,796	417,200	1,796
2019-08-19	1,565	1,633	1,550	1,616	257,300	1,616
2019-08-16	1,499	1,589	1,487	1,535	198,000	1,535
2019-08-15	1,471	1,505	1,440	1,495	122,000	1,495
2019-08-14	1,505	1,536	1,471	1,496	145,500	1,496
2019-08-13	1,446	1,507	1,417	1,496	191,800	1,496
2019-08-09	1,412	1,495	1,405	1,440	239,100	1,440
2019-08-08	1,425	1,523	1,387	1,402	564,200	1,402
2019-08-07	1,370	1,420	1,370	1,407	56,500	1,407
2019-08-06	1,313	1,366	1,297	1,364	100,200	1,364
2019-08-05	1,400	1,400	1,352	1,366	94,500	1,366
2019-08-02	1,408	1,427	1,384	1,404	50,300	1,404
2019-08-01	1,410	1,439	1,403	1,432	33,100	1,432
2019-07-31	1,392	1,418	1,392	1,406	39,400	1,406
2019-07-30	1,370	1,404	1,369	1,402	43,700	1,402
2019-07-29	1,380	1,389	1,362	1,363	21,100	1,363
2019-07-26	1,369	1,385	1,360	1,378	29,400	1,378
2019-07-25	1,347	1,378	1,340	1,363	51,300	1,363
2019-07-24	1,381	1,381	1,340	1,352	111,200	1,352
2019-07-23	1,404	1,404	1,375	1,379	66,300	1,379
2019-07-22	1,419	1,419	1,364	1,393	80,500	1,393
2019-07-19	1,391	1,414	1,387	1,393	31,200	1,393
2019-07-18	1,412	1,415	1,381	1,399	59,300	1,399
2019-07-17	1,411	1,433	1,402	1,426	31,100	1,426
2019-07-16	1,427	1,429	1,401	1,410	60,600	1,410
2019-07-12	1,472	1,481	1,428	1,436	40,300	1,436
2019-07-11	1,451	1,470	1,440	1,463	26,900	1,463
2019-07-10	1,426	1,454	1,417	1,450	34,300	1,450
2019-07-09	1,416	1,429	1,400	1,426	46,200	1,426
2019-07-08	1,440	1,473	1,416	1,420	83,400	1,420
2019-07-05	1,423	1,462	1,406	1,453	137,900	1,453
2019-07-04	1,495	1,509	1,404	1,436	395,400	1,436
2019-07-03	1,386	1,520	1,363	1,405	429,600	1,405
2019-07-02	1,390	1,453	1,390	1,395	61,000	1,395
2019-07-01	1,360	1,398	1,360	1,397	40,500	1,397
2019-06-28	1,375	1,402	1,365	1,372	30,400	1,372
2019-06-27	1,363	1,385	1,363	1,374	21,600	1,374
2019-06-26	1,348	1,376	1,329	1,366	22,800	1,366
2019-06-25	1,358	1,360	1,329	1,336	13,200	1,336
2019-06-24	1,340	1,357	1,315	1,354	33,900	1,354
2019-06-21	1,364	1,364	1,341	1,343	14,200	1,343
2019-06-20	1,362	1,387	1,338	1,364	42,800	1,364
2019-06-19	1,401	1,401	1,360	1,374	57,500	1,374
2019-06-18	1,386	1,433	1,342	1,392	89,300	1,392
2019-06-17	1,374	1,374	1,355	1,372	11,100	1,372
2019-06-14	1,369	1,384	1,357	1,370	16,400	1,370
2019-06-13	1,371	1,372	1,331	1,363	42,900	1,363
2019-06-12	1,418	1,418	1,375	1,388	34,900	1,388
2019-06-11	1,429	1,440	1,406	1,418	35,900	1,418
2019-06-10	1,439	1,530	1,398	1,401	189,500	1,401
2019-06-07	1,400	1,406	1,382	1,386	8,100	1,386
2019-06-06	1,374	1,417	1,350	1,394	41,100	1,394
2019-06-05	1,346	1,374	1,340	1,366	42,200	1,366
2019-06-04	1,291	1,340	1,283	1,312	59,100	1,312
2019-06-03	1,450	1,450	1,286	1,299	199,500	1,299
2019-05-31	1,429	1,477	1,429	1,458	57,500	1,458
2019-05-30	1,418	1,440	1,398	1,429	42,800	1,429
2019-05-29	1,392	1,474	1,392	1,408	70,700	1,408
2019-05-28	1,427	1,431	1,393	1,412	36,900	1,412
2019-05-27	1,490	1,490	1,415	1,429	66,200	1,429
2019-05-24	1,456	1,495	1,449	1,492	33,600	1,492
2019-05-23	1,508	1,530	1,465	1,477	53,700	1,477
2019-05-22	1,516	1,556	1,509	1,530	28,900	1,530
2019-05-21	1,574	1,584	1,495	1,511	72,700	1,511
2019-05-20	1,589	1,627	1,553	1,564	67,600	1,564
2019-05-17	1,583	1,644	1,570	1,587	123,400	1,587
2019-05-16	1,422	1,675	1,385	1,584	487,900	1,584
2019-05-15	1,483	1,483	1,383	1,417	91,400	1,417
2019-05-14	1,400	1,527	1,386	1,476	159,800	1,476
2019-05-13	1,506	1,579	1,412	1,429	175,300	1,429
2019-05-10	1,442	1,590	1,362	1,490	273,900	1,490
2019-05-09	1,452	1,452	1,413	1,440	42,600	1,440
2019-05-08	1,461	1,473	1,438	1,447	36,800	1,447
2019-05-07	1,496	1,515	1,470	1,471	32,400	1,471
2019-04-26	1,462	1,510	1,459	1,496	83,100	1,496
2019-04-25	1,462	1,509	1,462	1,477	49,400	1,477
2019-04-24	1,430	1,486	1,430	1,455	40,300	1,455
2019-04-23	1,416	1,438	1,381	1,430	53,000	1,430
2019-04-22	1,448	1,469	1,403	1,422	46,800	1,422
2019-04-19	1,458	1,482	1,432	1,453	67,700	1,453
2019-04-18	1,561	1,614	1,439	1,458	373,500	1,458
2019-04-17	1,374	1,415	1,364	1,401	58,900	1,401
2019-04-16	1,380	1,432	1,371	1,376	85,200	1,376
2019-04-15	1,341	1,392	1,341	1,365	57,200	1,365
2019-04-12	1,358	1,358	1,316	1,338	45,100	1,338
2019-04-11	1,354	1,385	1,318	1,360	52,700	1,360
2019-04-10	1,315	1,388	1,311	1,353	83,900	1,353
2019-04-09	1,301	1,333	1,267	1,333	82,900	1,333
2019-04-08	1,320	1,344	1,297	1,323	61,600	1,323
2019-04-05	1,279	1,340	1,272	1,315	119,900	1,315
2019-04-04	1,280	1,295	1,233	1,280	156,600	1,280
2019-04-03	1,297	1,355	1,192	1,291	807,500	1,291
2019-04-02	1,163	1,167	1,117	1,147	83,800	1,147
2019-04-01	1,168	1,181	1,141	1,167	46,900	1,167
2019-03-29	1,160	1,166	1,141	1,157	39,100	1,157
2019-03-28	1,132	1,168	1,121	1,160	70,200	1,160
2019-03-27	1,116	1,155	1,114	1,132	43,200	1,132
2019-03-26	1,095	1,107	1,090	1,104	24,500	1,104
2019-03-25	1,105	1,109	1,085	1,092	40,000	1,092
2019-03-22	1,134	1,138	1,113	1,135	51,000	1,135
2019-03-20	1,115	1,133	1,115	1,126	25,400	1,126
2019-03-19	1,130	1,131	1,115	1,119	23,900	1,119
2019-03-18	1,138	1,143	1,123	1,130	19,200	1,130
2019-03-15	1,122	1,148	1,116	1,116	32,100	1,116
2019-03-14	1,133	1,141	1,117	1,117	30,400	1,117
2019-03-13	1,092	1,120	1,082	1,114	35,800	1,114
2019-03-12	1,081	1,101	1,070	1,092	29,700	1,092
2019-03-11	1,075	1,080	1,063	1,063	19,900	1,063
2019-03-08	1,085	1,095	1,071	1,076	41,600	1,076
2019-03-07	1,106	1,116	1,083	1,090	32,000	1,090
2019-03-06	1,104	1,133	1,094	1,111	41,800	1,111
2019-03-05	1,096	1,113	1,086	1,093	25,900	1,093
2019-03-04	1,099	1,114	1,091	1,099	23,600	1,099
2019-03-01	1,091	1,109	1,088	1,092	16,800	1,092
2019-02-28	1,108	1,126	1,088	1,088	20,600	1,088
2019-02-27	1,101	1,128	1,100	1,118	16,900	1,118
2019-02-26	1,101	1,120	1,099	1,111	28,800	1,111
2019-02-25	1,096	1,116	1,091	1,109	19,700	1,109
2019-02-22	1,108	1,127	1,086	1,096	49,800	1,096
2019-02-21	1,146	1,152	1,117	1,118	42,900	1,118
2019-02-20	1,179	1,179	1,128	1,152	55,200	1,152
2019-02-19	1,157	1,189	1,155	1,179	82,500	1,179
2019-02-18	1,130	1,170	1,127	1,152	55,500	1,152
2019-02-15	1,101	1,153	1,078	1,129	120,000	1,129
2019-02-14	1,139	1,172	1,136	1,158	74,000	1,158
2019-02-13	1,150	1,167	1,130	1,144	68,100	1,144
2019-02-12	1,162	1,176	1,135	1,141	121,300	1,141
2019-02-08	1,091	1,164	1,080	1,145	216,400	1,145
2019-02-07	1,038	1,244	1,006	1,115	701,300	1,115
2019-02-06	1,040	1,042	1,027	1,041	15,500	1,041
2019-02-05	1,032	1,048	1,016	1,036	35,800	1,036
2019-02-04	998	1,043	998	1,032	85,400	1,032
2019-02-01	995	1,008	978	994	40,900	994
2019-01-31	990	1,013	990	1,000	89,300	1,000
2019-01-30	1,025	1,025	982	989	81,000	989
2019-01-29	1,010	1,040	1,000	1,038	32,900	1,038
2019-01-28	1,049	1,049	1,015	1,018	41,300	1,018
2019-01-25	1,024	1,049	1,023	1,047	32,900	1,047
2019-01-24	1,027	1,030	1,006	1,016	51,100	1,016
2019-01-23	1,050	1,056	1,023	1,043	78,000	1,043
2019-01-22	1,090	1,115	1,040	1,066	253,100	1,066
2019-01-21	1,182	1,191	1,115	1,126	108,800	1,126
2019-01-18	1,170	1,177	1,131	1,159	105,700	1,159
2019-01-17	1,141	1,166	1,120	1,166	71,400	1,166
2019-01-16	1,144	1,194	1,093	1,141	222,900	1,141
2019-01-15	1,041	1,178	1,014	1,136	344,300	1,136
2019-01-11	998	1,094	995	1,063	278,400	1,063
2019-01-10	962	973	913	964	80,100	964
2019-01-09	978	999	954	958	71,600	958
2019-01-08	992	1,009	966	978	65,100	978
2019-01-07	967	998	943	987	68,100	987
2019-01-04	906	937	887	922	104,100	922

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