7215 (株)ファルテック 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 | 3,795 | 3,905 | 3,795 | 3,845 | 12,400 | 1,281.67 |
| 2013-12-27 | 3,780 | 3,785 | 3,750 | 3,760 | 8,000 | 1,253.33 |
| 2013-12-26 | 3,750 | 3,795 | 3,725 | 3,760 | 8,300 | 1,253.33 |
| 2013-12-25 | 3,750 | 3,750 | 3,710 | 3,750 | 5,500 | 1,250 |
| 2013-12-24 | 3,735 | 3,760 | 3,720 | 3,720 | 11,400 | 1,240 |
| 2013-12-20 | 3,740 | 3,750 | 3,705 | 3,720 | 7,200 | 1,240 |
| 2013-12-19 | 3,755 | 3,770 | 3,750 | 3,760 | 4,200 | 1,253.33 |
| 2013-12-18 | 3,775 | 3,775 | 3,745 | 3,745 | 17,900 | 1,248.33 |
| 2013-12-17 | 3,810 | 3,820 | 3,790 | 3,795 | 3,100 | 1,265 |
| 2013-12-16 | 3,835 | 3,835 | 3,785 | 3,785 | 5,300 | 1,261.67 |
| 2013-12-13 | 3,840 | 3,840 | 3,780 | 3,825 | 4,000 | 1,275 |
| 2013-12-12 | 3,790 | 3,810 | 3,780 | 3,785 | 4,300 | 1,261.67 |
| 2013-12-11 | 3,825 | 3,825 | 3,785 | 3,800 | 4,400 | 1,266.67 |
| 2013-12-10 | 3,850 | 3,850 | 3,820 | 3,825 | 4,000 | 1,275 |
| 2013-12-09 | 3,815 | 3,850 | 3,815 | 3,835 | 4,000 | 1,278.33 |
| 2013-12-06 | 3,790 | 3,810 | 3,785 | 3,805 | 4,300 | 1,268.33 |
| 2013-12-05 | 3,800 | 3,815 | 3,795 | 3,800 | 3,100 | 1,266.67 |
| 2013-12-04 | 3,805 | 3,835 | 3,800 | 3,835 | 2,400 | 1,278.33 |
| 2013-12-03 | 3,820 | 3,850 | 3,820 | 3,840 | 2,300 | 1,280 |
| 2013-12-02 | 3,840 | 3,840 | 3,820 | 3,820 | 1,100 | 1,273.33 |
| 2013-11-29 | 3,810 | 3,820 | 3,775 | 3,820 | 2,000 | 1,273.33 |
| 2013-11-28 | 3,815 | 3,825 | 3,800 | 3,805 | 2,800 | 1,268.33 |
| 2013-11-27 | 3,820 | 3,830 | 3,810 | 3,810 | 1,700 | 1,270 |
| 2013-11-26 | 3,875 | 3,875 | 3,860 | 3,860 | 1,700 | 1,286.67 |
| 2013-11-25 | 3,830 | 3,885 | 3,820 | 3,885 | 6,000 | 1,295 |
| 2013-11-22 | 3,755 | 3,840 | 3,755 | 3,800 | 5,900 | 1,266.67 |
| 2013-11-21 | 3,740 | 3,750 | 3,730 | 3,735 | 7,400 | 1,245 |
| 2013-11-20 | 3,775 | 3,775 | 3,740 | 3,765 | 1,400 | 1,255 |
| 2013-11-19 | 3,760 | 3,770 | 3,740 | 3,755 | 1,600 | 1,251.67 |
| 2013-11-18 | 3,750 | 3,780 | 3,750 | 3,775 | 3,600 | 1,258.33 |
| 2013-11-15 | 3,765 | 3,830 | 3,705 | 3,705 | 9,100 | 1,235 |
| 2013-11-14 | 3,745 | 3,795 | 3,730 | 3,780 | 3,000 | 1,260 |
| 2013-11-13 | 3,730 | 3,770 | 3,730 | 3,765 | 2,100 | 1,255 |
| 2013-11-12 | 3,770 | 3,780 | 3,740 | 3,780 | 3,000 | 1,260 |
| 2013-11-11 | 3,800 | 3,840 | 3,765 | 3,765 | 13,800 | 1,255 |
| 2013-11-08 | 3,655 | 3,780 | 3,650 | 3,705 | 3,900 | 1,235 |
| 2013-11-07 | 3,690 | 3,700 | 3,670 | 3,690 | 4,400 | 1,230 |
| 2013-11-06 | 3,750 | 3,750 | 3,680 | 3,690 | 7,800 | 1,230 |
| 2013-11-05 | 3,830 | 3,830 | 3,775 | 3,775 | 5,200 | 1,258.33 |
| 2013-11-01 | 3,830 | 3,850 | 3,825 | 3,835 | 2,500 | 1,278.33 |
| 2013-10-31 | 3,855 | 3,875 | 3,850 | 3,850 | 800 | 1,283.33 |
| 2013-10-30 | 3,850 | 3,895 | 3,850 | 3,855 | 2,500 | 1,285 |
| 2013-10-29 | 3,850 | 3,850 | 3,815 | 3,830 | 1,300 | 1,276.67 |
| 2013-10-28 | 3,870 | 3,875 | 3,835 | 3,855 | 3,600 | 1,285 |
| 2013-10-25 | 3,885 | 3,885 | 3,850 | 3,855 | 2,200 | 1,285 |
| 2013-10-24 | 3,850 | 3,860 | 3,840 | 3,860 | 1,300 | 1,286.67 |
| 2013-10-23 | 3,870 | 3,890 | 3,840 | 3,840 | 2,600 | 1,280 |
| 2013-10-22 | 3,900 | 3,900 | 3,830 | 3,865 | 2,700 | 1,288.33 |
| 2013-10-21 | 3,955 | 3,955 | 3,880 | 3,890 | 6,800 | 1,296.67 |
| 2013-10-18 | 3,870 | 3,890 | 3,850 | 3,890 | 5,400 | 1,296.67 |
| 2013-10-17 | 3,900 | 3,935 | 3,890 | 3,920 | 6,100 | 1,306.67 |
| 2013-10-16 | 3,850 | 3,900 | 3,840 | 3,895 | 4,000 | 1,298.33 |
| 2013-10-15 | 3,935 | 3,935 | 3,860 | 3,860 | 5,800 | 1,286.67 |
| 2013-10-11 | 3,890 | 3,965 | 3,890 | 3,935 | 2,100 | 1,311.67 |
| 2013-10-10 | 3,880 | 3,895 | 3,880 | 3,890 | 1,800 | 1,296.67 |
| 2013-10-09 | 3,870 | 3,890 | 3,850 | 3,880 | 3,300 | 1,293.33 |
| 2013-10-08 | 3,920 | 3,930 | 3,870 | 3,930 | 1,300 | 1,310 |
| 2013-10-07 | 3,975 | 3,975 | 3,935 | 3,935 | 600 | 1,311.67 |
| 2013-10-04 | 3,990 | 3,990 | 3,910 | 3,975 | 2,500 | 1,325 |
| 2013-10-03 | 3,900 | 4,015 | 3,880 | 3,995 | 2,900 | 1,331.67 |
| 2013-10-02 | 3,970 | 3,970 | 3,910 | 3,915 | 1,800 | 1,305 |
| 2013-10-01 | 3,980 | 3,990 | 3,950 | 3,980 | 1,600 | 1,326.67 |
| 2013-09-30 | 3,975 | 3,985 | 3,970 | 3,980 | 7,800 | 1,326.67 |
| 2013-09-27 | 4,010 | 4,010 | 3,960 | 3,990 | 4,300 | 1,330 |
| 2013-09-26 | 3,960 | 4,000 | 3,960 | 3,995 | 3,600 | 1,331.67 |
| 2013-09-25 | 3,995 | 3,995 | 3,970 | 3,970 | 5,700 | 1,323.33 |
| 2013-09-24 | 3,985 | 3,995 | 3,960 | 3,990 | 5,700 | 1,330 |
| 2013-09-20 | 3,935 | 3,960 | 3,920 | 3,950 | 9,400 | 1,316.67 |
| 2013-09-19 | 3,900 | 3,910 | 3,850 | 3,910 | 6,300 | 1,303.33 |
| 2013-09-18 | 3,825 | 3,865 | 3,820 | 3,845 | 6,200 | 1,281.67 |
| 2013-09-17 | 3,830 | 3,850 | 3,800 | 3,820 | 3,200 | 1,273.33 |
| 2013-09-13 | 3,780 | 3,790 | 3,780 | 3,790 | 3,700 | 1,263.33 |
| 2013-09-12 | 3,780 | 3,820 | 3,780 | 3,790 | 6,900 | 1,263.33 |
| 2013-09-11 | 3,855 | 3,855 | 3,770 | 3,840 | 9,400 | 1,280 |
| 2013-09-10 | 3,840 | 3,850 | 3,840 | 3,850 | 3,500 | 1,283.33 |
| 2013-09-09 | 3,800 | 3,835 | 3,700 | 3,830 | 3,500 | 1,276.67 |
| 2013-09-06 | 3,880 | 3,880 | 3,780 | 3,780 | 1,300 | 1,260 |
| 2013-09-05 | 3,840 | 3,890 | 3,840 | 3,880 | 3,000 | 1,293.33 |
| 2013-09-04 | 3,765 | 3,815 | 3,755 | 3,815 | 2,600 | 1,271.67 |
| 2013-09-03 | 3,825 | 3,835 | 3,820 | 3,835 | 2,800 | 1,278.33 |
| 2013-09-02 | 3,790 | 3,795 | 3,670 | 3,755 | 2,900 | 1,251.67 |
| 2013-08-30 | 3,745 | 3,825 | 3,745 | 3,780 | 3,900 | 1,260 |
| 2013-08-29 | 3,700 | 3,785 | 3,700 | 3,765 | 7,800 | 1,255 |
| 2013-08-28 | 3,600 | 3,680 | 3,595 | 3,680 | 5,800 | 1,226.67 |
| 2013-08-27 | 3,610 | 3,660 | 3,610 | 3,660 | 4,200 | 1,220 |
| 2013-08-26 | 3,590 | 3,615 | 3,590 | 3,600 | 2,900 | 1,200 |
| 2013-08-23 | 3,610 | 3,615 | 3,585 | 3,585 | 2,500 | 1,195 |
| 2013-08-22 | 3,600 | 3,600 | 3,575 | 3,575 | 1,400 | 1,191.67 |
| 2013-08-21 | 3,615 | 3,630 | 3,560 | 3,595 | 4,300 | 1,198.33 |
| 2013-08-20 | 3,600 | 3,600 | 3,560 | 3,575 | 3,000 | 1,191.67 |
| 2013-08-19 | 3,570 | 3,580 | 3,530 | 3,560 | 3,900 | 1,186.67 |
| 2013-08-16 | 3,575 | 3,595 | 3,540 | 3,540 | 7,900 | 1,180 |
| 2013-08-15 | 3,580 | 3,600 | 3,540 | 3,550 | 5,800 | 1,183.33 |
| 2013-08-14 | 3,575 | 3,595 | 3,555 | 3,580 | 5,700 | 1,193.33 |
| 2013-08-13 | 3,560 | 3,575 | 3,525 | 3,550 | 5,800 | 1,183.33 |
| 2013-08-12 | 3,560 | 3,570 | 3,520 | 3,525 | 10,800 | 1,175 |
| 2013-08-09 | 3,660 | 3,675 | 3,480 | 3,550 | 57,900 | 1,183.33 |
| 2013-08-08 | 3,810 | 3,910 | 3,805 | 3,845 | 4,300 | 1,281.67 |
| 2013-08-07 | 3,900 | 3,900 | 3,830 | 3,840 | 1,900 | 1,280 |
| 2013-08-06 | 3,900 | 3,910 | 3,880 | 3,910 | 3,600 | 1,303.33 |
| 2013-08-05 | 3,935 | 3,935 | 3,890 | 3,910 | 3,200 | 1,303.33 |
| 2013-08-02 | 3,895 | 3,965 | 3,880 | 3,925 | 2,300 | 1,308.33 |
| 2013-08-01 | 3,850 | 3,850 | 3,800 | 3,850 | 3,400 | 1,283.33 |
| 2013-07-31 | 3,840 | 3,900 | 3,800 | 3,810 | 4,100 | 1,270 |
| 2013-07-30 | 3,800 | 3,870 | 3,780 | 3,840 | 7,800 | 1,280 |
| 2013-07-29 | 3,920 | 3,920 | 3,825 | 3,830 | 6,700 | 1,276.67 |
| 2013-07-26 | 4,015 | 4,015 | 3,920 | 3,970 | 5,200 | 1,323.33 |
| 2013-07-25 | 4,095 | 4,130 | 4,020 | 4,025 | 4,000 | 1,341.67 |
| 2013-07-24 | 4,005 | 4,080 | 4,000 | 4,075 | 7,400 | 1,358.33 |
| 2013-07-23 | 3,950 | 3,995 | 3,950 | 3,985 | 2,800 | 1,328.33 |
| 2013-07-22 | 4,000 | 4,000 | 3,815 | 3,950 | 6,600 | 1,316.67 |
| 2013-07-19 | 4,040 | 4,060 | 3,950 | 3,975 | 15,800 | 1,325 |
| 2013-07-18 | 4,040 | 4,060 | 4,010 | 4,040 | 4,900 | 1,346.67 |
| 2013-07-17 | 4,035 | 4,065 | 4,000 | 4,030 | 2,800 | 1,343.33 |
| 2013-07-16 | 4,080 | 4,080 | 3,990 | 4,025 | 8,300 | 1,341.67 |
| 2013-07-12 | 4,100 | 4,100 | 3,995 | 4,070 | 5,800 | 1,356.67 |
| 2013-07-11 | 4,120 | 4,120 | 4,045 | 4,050 | 6,900 | 1,350 |
| 2013-07-10 | 4,210 | 4,210 | 4,150 | 4,150 | 1,600 | 1,383.33 |
| 2013-07-09 | 4,195 | 4,235 | 4,145 | 4,175 | 3,300 | 1,391.67 |
| 2013-07-08 | 4,295 | 4,295 | 4,160 | 4,160 | 16,300 | 1,386.67 |
| 2013-07-05 | 4,175 | 4,280 | 4,135 | 4,270 | 14,000 | 1,423.33 |
| 2013-07-04 | 4,050 | 4,180 | 4,030 | 4,115 | 11,300 | 1,371.67 |
| 2013-07-03 | 4,000 | 4,050 | 3,990 | 4,050 | 8,300 | 1,350 |
| 2013-07-02 | 4,000 | 4,000 | 3,965 | 3,985 | 9,700 | 1,328.33 |
| 2013-07-01 | 3,965 | 3,980 | 3,935 | 3,980 | 2,100 | 1,326.67 |
| 2013-06-28 | 3,915 | 3,940 | 3,880 | 3,940 | 9,800 | 1,313.33 |
| 2013-06-27 | 3,830 | 3,885 | 3,655 | 3,885 | 9,400 | 1,295 |
| 2013-06-26 | 3,900 | 3,900 | 3,780 | 3,800 | 5,200 | 1,266.67 |
| 2013-06-25 | 4,015 | 4,015 | 3,785 | 3,830 | 6,400 | 1,276.67 |
| 2013-06-24 | 4,010 | 4,035 | 3,980 | 3,990 | 4,700 | 1,330 |
| 2013-06-21 | 3,885 | 4,020 | 3,885 | 3,990 | 8,000 | 1,330 |
| 2013-06-20 | 4,085 | 4,105 | 4,030 | 4,055 | 4,800 | 1,351.67 |
| 2013-06-19 | 4,170 | 4,170 | 4,020 | 4,045 | 9,600 | 1,348.33 |
| 2013-06-18 | 4,265 | 4,270 | 4,085 | 4,100 | 8,900 | 1,366.67 |
| 2013-06-17 | 4,255 | 4,290 | 4,050 | 4,270 | 20,700 | 1,423.33 |
| 2013-06-14 | 4,040 | 4,360 | 3,960 | 4,345 | 30,400 | 1,448.33 |
| 2013-06-13 | 3,910 | 3,955 | 3,880 | 3,880 | 4,200 | 1,293.33 |
| 2013-06-12 | 3,870 | 3,930 | 3,865 | 3,930 | 2,700 | 1,310 |
| 2013-06-11 | 3,975 | 4,045 | 3,900 | 3,945 | 9,200 | 1,315 |
| 2013-06-10 | 3,950 | 4,045 | 3,900 | 4,045 | 14,400 | 1,348.33 |
| 2013-06-07 | 3,820 | 3,880 | 3,540 | 3,790 | 34,400 | 1,263.33 |
| 2013-06-06 | 4,120 | 4,125 | 3,935 | 3,970 | 13,300 | 1,323.33 |
| 2013-06-05 | 4,250 | 4,270 | 4,185 | 4,185 | 10,100 | 1,395 |
| 2013-06-04 | 4,170 | 4,250 | 4,125 | 4,220 | 11,200 | 1,406.67 |
| 2013-06-03 | 4,345 | 4,345 | 4,210 | 4,240 | 12,900 | 1,413.33 |
| 2013-05-31 | 4,450 | 4,460 | 4,300 | 4,410 | 9,600 | 1,470 |
| 2013-05-30 | 4,550 | 4,555 | 4,400 | 4,400 | 10,500 | 1,466.67 |
| 2013-05-29 | 4,670 | 4,670 | 4,600 | 4,620 | 10,100 | 1,540 |
| 2013-05-28 | 4,645 | 4,685 | 4,600 | 4,670 | 11,100 | 1,556.67 |
| 2013-05-27 | 4,635 | 4,760 | 4,635 | 4,710 | 7,500 | 1,570 |
| 2013-05-24 | 4,700 | 4,880 | 4,480 | 4,840 | 27,900 | 1,613.33 |
| 2013-05-23 | 5,030 | 5,040 | 4,560 | 4,560 | 39,000 | 1,520 |
| 2013-05-22 | 5,040 | 5,050 | 4,800 | 4,980 | 43,500 | 1,660 |
| 2013-05-21 | 4,715 | 5,050 | 4,670 | 5,050 | 71,500 | 1,683.33 |
| 2013-05-20 | 4,535 | 4,680 | 4,535 | 4,645 | 27,700 | 1,548.33 |
| 2013-05-17 | 4,315 | 4,485 | 4,215 | 4,475 | 15,000 | 1,491.67 |
| 2013-05-16 | 4,390 | 4,460 | 4,115 | 4,300 | 26,600 | 1,433.33 |
| 2013-05-15 | 4,720 | 4,775 | 4,285 | 4,360 | 64,500 | 1,453.33 |
| 2013-05-14 | 4,930 | 5,050 | 4,550 | 4,695 | 119,900 | 1,565 |
| 2013-05-13 | 5,190 | 5,540 | 5,080 | 5,530 | 83,200 | 1,843.33 |
| 2013-05-10 | 5,000 | 5,060 | 4,870 | 5,000 | 22,900 | 1,666.67 |
| 2013-05-09 | 4,900 | 5,070 | 4,815 | 4,830 | 42,200 | 1,610 |
| 2013-05-08 | 4,660 | 4,815 | 4,635 | 4,810 | 28,000 | 1,603.33 |
| 2013-05-07 | 4,640 | 4,650 | 4,580 | 4,635 | 18,100 | 1,545 |
| 2013-05-02 | 4,535 | 4,585 | 4,490 | 4,570 | 7,300 | 1,523.33 |
| 2013-05-01 | 4,600 | 4,600 | 4,510 | 4,550 | 10,600 | 1,516.67 |
| 2013-04-30 | 4,530 | 4,670 | 4,530 | 4,600 | 13,200 | 1,533.33 |
| 2013-04-26 | 4,555 | 4,585 | 4,465 | 4,510 | 11,700 | 1,503.33 |
| 2013-04-25 | 4,695 | 4,705 | 4,560 | 4,590 | 17,300 | 1,530 |
| 2013-04-24 | 4,620 | 4,655 | 4,570 | 4,625 | 25,500 | 1,541.67 |
| 2013-04-23 | 4,575 | 4,605 | 4,485 | 4,550 | 11,400 | 1,516.67 |
| 2013-04-22 | 4,455 | 4,655 | 4,450 | 4,605 | 32,100 | 1,535 |
| 2013-04-19 | 4,430 | 4,475 | 4,350 | 4,385 | 10,500 | 1,461.67 |
| 2013-04-18 | 4,355 | 4,500 | 4,350 | 4,395 | 20,900 | 1,465 |
| 2013-04-17 | 4,560 | 4,570 | 4,405 | 4,405 | 19,400 | 1,468.33 |
| 2013-04-16 | 4,380 | 4,545 | 4,380 | 4,545 | 19,000 | 1,515 |
| 2013-04-15 | 4,640 | 4,665 | 4,505 | 4,575 | 35,400 | 1,525 |
| 2013-04-12 | 4,395 | 4,755 | 4,315 | 4,750 | 114,800 | 1,583.33 |
| 2013-04-11 | 4,200 | 4,490 | 4,175 | 4,410 | 51,500 | 1,470 |
| 2013-04-10 | 4,150 | 4,185 | 4,085 | 4,145 | 15,400 | 1,381.67 |
| 2013-04-09 | 4,210 | 4,235 | 4,120 | 4,130 | 17,300 | 1,376.67 |
| 2013-04-08 | 4,220 | 4,340 | 4,040 | 4,170 | 37,900 | 1,390 |
| 2013-04-05 | 4,355 | 4,400 | 4,080 | 4,165 | 46,600 | 1,388.33 |
| 2013-04-04 | 4,145 | 4,310 | 4,060 | 4,310 | 26,600 | 1,436.67 |
| 2013-04-03 | 4,195 | 4,225 | 4,035 | 4,215 | 28,700 | 1,405 |
| 2013-04-02 | 3,855 | 4,200 | 3,750 | 4,195 | 59,200 | 1,398.33 |
| 2013-04-01 | 4,255 | 4,375 | 3,985 | 3,985 | 93,800 | 1,328.33 |
| 2013-03-29 | 4,525 | 4,550 | 4,380 | 4,385 | 70,600 | 1,461.67 |
| 2013-03-28 | 4,765 | 4,765 | 4,525 | 4,595 | 47,400 | 1,531.67 |
| 2013-03-27 | 4,550 | 4,755 | 4,450 | 4,740 | 115,400 | 1,580 |
| 2013-03-26 | 4,905 | 4,925 | 4,600 | 4,725 | 149,300 | 1,575 |
| 2013-03-25 | 5,230 | 5,270 | 4,890 | 4,970 | 165,900 | 1,656.67 |
| 2013-03-22 | 5,050 | 5,600 | 4,950 | 5,100 | 322,400 | 1,700 |
| 2013-03-21 | 4,780 | 5,230 | 4,630 | 5,150 | 861,101 | 1,716.67 |
| 2013-03-19 | 4,150 | 4,600 | 3,985 | 4,525 | 1,230,801 | 1,508.33 |
分割・併合履歴 ： [2014-06-26]1株→3株
