7215 (株)ファルテック の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0375976074575414,400754
2021-08-0274576273675929,900759
2021-07-3074074072373110,600731
2021-07-2974074873173816,800738
2021-07-287437437267357,700735
2021-07-2773874873074819,500748
2021-07-267267367247286,900728
2021-07-2173773771672628,300726
2021-07-2070872970572133,600721
2021-07-1972372571071110,600711
2021-07-1671174270772131,300721
2021-07-1572472571671630,700716
2021-07-147207267207236,100723
2021-07-137277317237259,400725
2021-07-1273173872772710,100727
2021-07-0972573171272420,400724
2021-07-0875375373273213,900732
2021-07-077577577537532,200753
2021-07-067587657547625,800762
2021-07-057607607587585,000758
2021-07-027687687607603,600760
2021-07-017617627547579,500757
2021-06-307637647527556,200755
2021-06-297747747627623,600762
2021-06-287667747667748,600774
2021-06-257757757587637,900763
2021-06-247617707567666,800766
2021-06-237637687597603,300760
2021-06-227477657477656,000765
2021-06-2175675674174113,600741
2021-06-187707707607606,000760
2021-06-177667717657709,700770
2021-06-1676677376176312,000763
2021-06-157697717667665,500766
2021-06-147697807677675,100767
2021-06-1178478476676711,500767
2021-06-1078378376976919,100769
2021-06-0978579378378314,200783
2021-06-087897927787859,400785
2021-06-077917957887889,600788
2021-06-047957997857869,200786
2021-06-037997997937931,800793
2021-06-027887997817909,700790
2021-06-017797837737805,100780
2021-05-3177877876377028,000770
2021-05-2877478477077817,800778
2021-05-2777477977177412,200774
2021-05-2678178577877821,900778
2021-05-2578979477977921,100779
2021-05-2478779078178614,300786
2021-05-2179480178178421,400784
2021-05-2077979777779317,800793
2021-05-1978378776776720,700767
2021-05-187847967847909,600790
2021-05-1779180378178120,800781
2021-05-1480580877678498,700784
2021-05-1387088585988521,800885
2021-05-1288689385988527,400885
2021-05-1187689487588616,100886
2021-05-1089389888588918,000889
2021-05-0788989487289224,600892
2021-05-0686188986088541,400885
2021-04-3083586483486445,800864
2021-04-2884784782182117,400821
2021-04-2782885581884717,700847
2021-04-2685485482782720,900827
2021-04-2385085783884320,800843
2021-04-2284585083385038,100850
2021-04-21865870831858197,800858
2021-04-2080980978878812,300788
2021-04-1980180879580212,400802
2021-04-168038037967985,100798
2021-04-1579780879780711,800807
2021-04-1480580779280711,300807
2021-04-1380281580280510,500805
2021-04-128018158018018,000801
2021-04-0980380579179422,500794
2021-04-088108158018039,700803
2021-04-0780082680082220,700822
2021-04-0681682680180110,900801
2021-04-0580982680682119,500821
2021-04-0280081579881011,200810
2021-04-0181582079680234,200802
2021-03-3184584781081621,400816
2021-03-3083285083285016,200850
2021-03-2985185383185324,700853
2021-03-2685086383285115,000851
2021-03-2585386383085319,900853
2021-03-2485785782683827,500838
2021-03-2388088086486412,500864
2021-03-2287087986587818,100878
2021-03-1986087483987028,100870
2021-03-1887087586087215,400872
2021-03-1787087483886422,700864
2021-03-1686286985886912,200869
2021-03-1584886583886213,300862
2021-03-1285585583585220,600852
2021-03-1182986082686026,600860
2021-03-1082283281082828,800828
2021-03-0980483180082129,900821
2021-03-0882583079680427,500804
2021-03-0582382680982314,300823
2021-03-0482783981782317,500823
2021-03-0381683180382730,700827
2021-03-0284184380982960,600829
2021-03-0179487178085552,000855
2021-02-2679879977178722,300787
2021-02-2581781879879817,300798
2021-02-2481581880280216,700802
2021-02-2280083180082112,300821
2021-02-1981381479080017,900800
2021-02-1882283781381319,400813
2021-02-1781084680482124,900821
2021-02-1683984680881951,000819
2021-02-1585988882984840,800848
2021-02-12827879825874116,800874
2021-02-10778828767826115,300826
2021-02-0974975474075325,300753
2021-02-0874475373875322,000753
2021-02-0572174072173521,400735
2021-02-0471472271071813,800718
2021-02-0371372471171415,200714
2021-02-0269971869070924,900709
2021-02-0168370267869920,800699
2021-01-2970370469369310,200693
2021-01-2867670367270319,600703
2021-01-2768969067468210,400682
2021-01-2669869868368513,700685
2021-01-2568170468170416,600704
2021-01-2266568165867919,600679
2021-01-216756816706746,300674
2021-01-2067667665967019,300670
2021-01-1969870266667925,800679
2021-01-1868369967569738,500697
2021-01-1568068867367314,700673
2021-01-1466668666567730,800677
2021-01-1364966664966620,400666
2021-01-1263866063864922,800649
2021-01-0862264262264023,400640
2021-01-0761363561362825,500628
2021-01-0662163961161130,300611
2021-01-0560561460361212,900612
2021-01-0460760960460515,000605

分割・併合履歴 : [2014-06-26]1株→3株