7215 (株)ファルテック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-026106136086105,700610
2022-12-016116116096106,200610
2022-11-306106126096103,800610
2022-11-296126146096105,400610
2022-11-286166166106107,200610
2022-11-256166176106166,400616
2022-11-2461161660961411,700614
2022-11-2261161560761527,300615
2022-11-2161561661061013,700610
2022-11-186126136106133,600613
2022-11-176146146086109,700610
2022-11-166146146086142,800614
2022-11-156106156106142,300614
2022-11-1461061360961014,700610
2022-11-1161061460361118,600611
2022-11-106136186116124,800612
2022-11-096166176136162,300616
2022-11-086146166106163,200616
2022-11-076116156096152,800615
2022-11-046106126096108,200610
2022-11-026006126006108,000610
2022-11-016016096006002,700600
2022-10-316006076006003,900600
2022-10-2860461060060054,900600
2022-10-2761062260260417,700604
2022-10-266076106076092,200609
2022-10-256096096006073,900607
2022-10-246096096006005,500600
2022-10-216086086036052,800605
2022-10-206106106016085,900608
2022-10-196106126046106,100610
2022-10-186126126046083,500608
2022-10-176116126066061,300606
2022-10-146106146026106,400610
2022-10-136136135996078,800607
2022-10-126026116016119,400611
2022-10-115906025905979,600597
2022-10-075946025915915,700591
2022-10-065906015906015,600601
2022-10-055956005915933,900593
2022-10-045955955915933,200593
2022-10-035915945905916,200591
2022-09-305955975905913,800591
2022-09-295965995955953,800595
2022-09-2859159458959423,300594
2022-09-2759359459059014,300590
2022-09-2659059258559239,300592
2022-09-2259059259059010,500590
2022-09-215905975905909,900590
2022-09-206006005925946,900594
2022-09-166026026006004,700600
2022-09-1560060960060215,700602
2022-09-1460060259860011,100600
2022-09-136006036006023,000602
2022-09-126006056006004,400600
2022-09-0958560558560130,700601
2022-09-0858959358558713,000587
2022-09-0758058758058748,300587
2022-09-065805855795817,300581
2022-09-055805825805812,800581
2022-09-0258158458158111,400581
2022-09-0158758758158112,300581
2022-08-315905935895902,900590
2022-08-305915945915945,500594
2022-08-2958559758559111,400591
2022-08-265915935905932,300593
2022-08-255965965895927,500592
2022-08-245925945905935,200593
2022-08-235905955905932,800593
2022-08-2258859758659014,600590
2022-08-195885895865873,000587
2022-08-1858459658358817,600588
2022-08-1758459158359114,700591
2022-08-1659059758158421,600584
2022-08-155925955905914,800591
2022-08-1259559758659514,000595
2022-08-1058660058660016,200600
2022-08-095875905875874,700587
2022-08-085865895855877,100587
2022-08-055865905855894,900589
2022-08-045935955875877,100587
2022-08-035945965905902,500590
2022-08-025915955905909,500590
2022-08-015935965915918,900591
2022-07-295976005925939,300593
2022-07-285965995955997,100599
2022-07-275986005975971,700597
2022-07-265986015955985,100598
2022-07-255976035966004,100600
2022-07-226056055975976,400597
2022-07-216016025955979,200597
2022-07-206016056016017,600601
2022-07-195976005965987,500598
2022-07-155966045965977,000597
2022-07-146036035975984,500598
2022-07-136036035965972,200597
2022-07-125976005965977,000597
2022-07-116066085996036,900603
2022-07-086036076006006,700600
2022-07-076056066016012,800601
2022-07-066106156036055,500605
2022-07-056126156046103,100610
2022-07-046046045976047,800604
2022-07-016096096006024,500602
2022-06-306136136086093,700609
2022-06-296096146066148,300614
2022-06-2861561760460919,300609
2022-06-276116176096115,700611
2022-06-2462063061161110,000611
2022-06-236136176106171,600617
2022-06-226106136076071,300607
2022-06-2160960960460725,900607
2022-06-205955985905936,500593
2022-06-1760360359559812,700598
2022-06-166046056036031,400603
2022-06-156056136036033,100603
2022-06-146056126046067,500606
2022-06-136116146076095,800609
2022-06-106156196116114,200611
2022-06-096176236156152,200615
2022-06-086096246096204,700620
2022-06-076146186106104,900610
2022-06-0661662260460810,300608
2022-06-036256376236275,900627
2022-06-026106266106243,700624
2022-06-016146306146306,900630
2022-05-316116206036147,200614
2022-05-3060161759861711,200617
2022-05-276146146006045,200604
2022-05-2659859859059811,400598
2022-05-2560862959560018,600600
2022-05-245986035966037,700603
2022-05-235936035936036,100603
2022-05-2058259657859612,300596
2022-05-1958758757757812,300578
2022-05-1859660058858932,900589
2022-05-176006035965964,400596
2022-05-1660460759960334,400603
2022-05-1360062560060424,500604
2022-05-126276366136135,900613
2022-05-116316416266319,300631
2022-05-106326346276332,100633
2022-05-096406416326321,900632
2022-05-0663564162864010,400640
2022-05-026266376246342,400634
2022-04-286356356306332,900633
2022-04-2762563761663711,800637
2022-04-266306306246284,500628
2022-04-2563464063063013,500630
2022-04-226396436296403,500640
2022-04-216456496426492,500649
2022-04-206376466376454,000645
2022-04-1963463862563611,300636
2022-04-186256336236238,500623
2022-04-1564266062763011,900630
2022-04-1467869164264628,700646
2022-04-1362563861263828,200638
2022-04-126156256126156,100615
2022-04-116196246156183,100618
2022-04-0864164161161314,300613
2022-04-0763964362562510,300625
2022-04-066476506416438,100643
2022-04-0565165364065313,200653
2022-04-046586586476518,100651
2022-04-0165165964065910,400659
2022-03-3167167265065111,400651
2022-03-306826826606739,500673
2022-03-2969669668669110,000691
2022-03-286896946826948,100694
2022-03-256866876826866,000686
2022-03-246816856766835,500683
2022-03-236686826676817,500681
2022-03-2267567566366714,700667
2022-03-186586676546618,600661
2022-03-176666756576644,900664
2022-03-166546686546643,000664
2022-03-156526646506556,000655
2022-03-146516516356466,500646
2022-03-1162063962063615,200636
2022-03-1062865662263018,200630
2022-03-0961663261662110,600621
2022-03-0864765162162414,500624
2022-03-0766266364465721,100657
2022-03-0467068566867010,200670
2022-03-036786786666726,300672
2022-03-026936936666669,900666
2022-03-016866916826836,800683
2022-02-2868068067067613,500676
2022-02-2569969967768021,200680
2022-02-2470370368368910,200689
2022-02-227027087007085,500708
2022-02-2169470869170813,300708
2022-02-186957016956993,000699
2022-02-176997036937036,800703
2022-02-167027026936993,000699
2022-02-1570770769069617,500696
2022-02-1469870669170310,500703
2022-02-1072472969870433,600704
2022-02-0969573369273250,300732
2022-02-0873776572576533,700765
2022-02-0771373271072619,300726
2022-02-0470571269869910,300699
2022-02-037047097027055,100705
2022-02-026887056887049,700704
2022-02-016926996886882,700688
2022-01-316846936786921,800692
2022-01-286756846716844,700684
2022-01-2769969966466720,500667
2022-01-266946956876937,600693
2022-01-257047046886945,200694
2022-01-247057086937005,700700
2022-01-216957006866998,900699
2022-01-2069570469570015,700700
2022-01-1971671969669618,600696
2022-01-187327417167197,500719
2022-01-1774574572873214,100732
2022-01-1474175572775038,500750
2022-01-1372774471774142,100741
2022-01-1271271370671210,600712
2022-01-117017056997027,200702
2022-01-077097117007018,500701
2022-01-067107167027076,300707
2022-01-0572572671071312,600713
2022-01-0472472671572516,700725

分割・併合履歴 : [2014-06-26]1株→3株