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
2013-12-303,7953,9053,7953,84512,4001,281.67
2013-12-273,7803,7853,7503,7608,0001,253.33
2013-12-263,7503,7953,7253,7608,3001,253.33
2013-12-253,7503,7503,7103,7505,5001,250
2013-12-243,7353,7603,7203,72011,4001,240
2013-12-203,7403,7503,7053,7207,2001,240
2013-12-193,7553,7703,7503,7604,2001,253.33
2013-12-183,7753,7753,7453,74517,9001,248.33
2013-12-173,8103,8203,7903,7953,1001,265
2013-12-163,8353,8353,7853,7855,3001,261.67
2013-12-133,8403,8403,7803,8254,0001,275
2013-12-123,7903,8103,7803,7854,3001,261.67
2013-12-113,8253,8253,7853,8004,4001,266.67
2013-12-103,8503,8503,8203,8254,0001,275
2013-12-093,8153,8503,8153,8354,0001,278.33
2013-12-063,7903,8103,7853,8054,3001,268.33
2013-12-053,8003,8153,7953,8003,1001,266.67
2013-12-043,8053,8353,8003,8352,4001,278.33
2013-12-033,8203,8503,8203,8402,3001,280
2013-12-023,8403,8403,8203,8201,1001,273.33
2013-11-293,8103,8203,7753,8202,0001,273.33
2013-11-283,8153,8253,8003,8052,8001,268.33
2013-11-273,8203,8303,8103,8101,7001,270
2013-11-263,8753,8753,8603,8601,7001,286.67
2013-11-253,8303,8853,8203,8856,0001,295
2013-11-223,7553,8403,7553,8005,9001,266.67
2013-11-213,7403,7503,7303,7357,4001,245
2013-11-203,7753,7753,7403,7651,4001,255
2013-11-193,7603,7703,7403,7551,6001,251.67
2013-11-183,7503,7803,7503,7753,6001,258.33
2013-11-153,7653,8303,7053,7059,1001,235
2013-11-143,7453,7953,7303,7803,0001,260
2013-11-133,7303,7703,7303,7652,1001,255
2013-11-123,7703,7803,7403,7803,0001,260
2013-11-113,8003,8403,7653,76513,8001,255
2013-11-083,6553,7803,6503,7053,9001,235
2013-11-073,6903,7003,6703,6904,4001,230
2013-11-063,7503,7503,6803,6907,8001,230
2013-11-053,8303,8303,7753,7755,2001,258.33
2013-11-013,8303,8503,8253,8352,5001,278.33
2013-10-313,8553,8753,8503,8508001,283.33
2013-10-303,8503,8953,8503,8552,5001,285
2013-10-293,8503,8503,8153,8301,3001,276.67
2013-10-283,8703,8753,8353,8553,6001,285
2013-10-253,8853,8853,8503,8552,2001,285
2013-10-243,8503,8603,8403,8601,3001,286.67
2013-10-233,8703,8903,8403,8402,6001,280
2013-10-223,9003,9003,8303,8652,7001,288.33
2013-10-213,9553,9553,8803,8906,8001,296.67
2013-10-183,8703,8903,8503,8905,4001,296.67
2013-10-173,9003,9353,8903,9206,1001,306.67
2013-10-163,8503,9003,8403,8954,0001,298.33
2013-10-153,9353,9353,8603,8605,8001,286.67
2013-10-113,8903,9653,8903,9352,1001,311.67
2013-10-103,8803,8953,8803,8901,8001,296.67
2013-10-093,8703,8903,8503,8803,3001,293.33
2013-10-083,9203,9303,8703,9301,3001,310
2013-10-073,9753,9753,9353,9356001,311.67
2013-10-043,9903,9903,9103,9752,5001,325
2013-10-033,9004,0153,8803,9952,9001,331.67
2013-10-023,9703,9703,9103,9151,8001,305
2013-10-013,9803,9903,9503,9801,6001,326.67
2013-09-303,9753,9853,9703,9807,8001,326.67
2013-09-274,0104,0103,9603,9904,3001,330
2013-09-263,9604,0003,9603,9953,6001,331.67
2013-09-253,9953,9953,9703,9705,7001,323.33
2013-09-243,9853,9953,9603,9905,7001,330
2013-09-203,9353,9603,9203,9509,4001,316.67
2013-09-193,9003,9103,8503,9106,3001,303.33
2013-09-183,8253,8653,8203,8456,2001,281.67
2013-09-173,8303,8503,8003,8203,2001,273.33
2013-09-133,7803,7903,7803,7903,7001,263.33
2013-09-123,7803,8203,7803,7906,9001,263.33
2013-09-113,8553,8553,7703,8409,4001,280
2013-09-103,8403,8503,8403,8503,5001,283.33
2013-09-093,8003,8353,7003,8303,5001,276.67
2013-09-063,8803,8803,7803,7801,3001,260
2013-09-053,8403,8903,8403,8803,0001,293.33
2013-09-043,7653,8153,7553,8152,6001,271.67
2013-09-033,8253,8353,8203,8352,8001,278.33
2013-09-023,7903,7953,6703,7552,9001,251.67
2013-08-303,7453,8253,7453,7803,9001,260
2013-08-293,7003,7853,7003,7657,8001,255
2013-08-283,6003,6803,5953,6805,8001,226.67
2013-08-273,6103,6603,6103,6604,2001,220
2013-08-263,5903,6153,5903,6002,9001,200
2013-08-233,6103,6153,5853,5852,5001,195
2013-08-223,6003,6003,5753,5751,4001,191.67
2013-08-213,6153,6303,5603,5954,3001,198.33
2013-08-203,6003,6003,5603,5753,0001,191.67
2013-08-193,5703,5803,5303,5603,9001,186.67
2013-08-163,5753,5953,5403,5407,9001,180
2013-08-153,5803,6003,5403,5505,8001,183.33
2013-08-143,5753,5953,5553,5805,7001,193.33
2013-08-133,5603,5753,5253,5505,8001,183.33
2013-08-123,5603,5703,5203,52510,8001,175
2013-08-093,6603,6753,4803,55057,9001,183.33
2013-08-083,8103,9103,8053,8454,3001,281.67
2013-08-073,9003,9003,8303,8401,9001,280
2013-08-063,9003,9103,8803,9103,6001,303.33
2013-08-053,9353,9353,8903,9103,2001,303.33
2013-08-023,8953,9653,8803,9252,3001,308.33
2013-08-013,8503,8503,8003,8503,4001,283.33
2013-07-313,8403,9003,8003,8104,1001,270
2013-07-303,8003,8703,7803,8407,8001,280
2013-07-293,9203,9203,8253,8306,7001,276.67
2013-07-264,0154,0153,9203,9705,2001,323.33
2013-07-254,0954,1304,0204,0254,0001,341.67
2013-07-244,0054,0804,0004,0757,4001,358.33
2013-07-233,9503,9953,9503,9852,8001,328.33
2013-07-224,0004,0003,8153,9506,6001,316.67
2013-07-194,0404,0603,9503,97515,8001,325
2013-07-184,0404,0604,0104,0404,9001,346.67
2013-07-174,0354,0654,0004,0302,8001,343.33
2013-07-164,0804,0803,9904,0258,3001,341.67
2013-07-124,1004,1003,9954,0705,8001,356.67
2013-07-114,1204,1204,0454,0506,9001,350
2013-07-104,2104,2104,1504,1501,6001,383.33
2013-07-094,1954,2354,1454,1753,3001,391.67
2013-07-084,2954,2954,1604,16016,3001,386.67
2013-07-054,1754,2804,1354,27014,0001,423.33
2013-07-044,0504,1804,0304,11511,3001,371.67
2013-07-034,0004,0503,9904,0508,3001,350
2013-07-024,0004,0003,9653,9859,7001,328.33
2013-07-013,9653,9803,9353,9802,1001,326.67
2013-06-283,9153,9403,8803,9409,8001,313.33
2013-06-273,8303,8853,6553,8859,4001,295
2013-06-263,9003,9003,7803,8005,2001,266.67
2013-06-254,0154,0153,7853,8306,4001,276.67
2013-06-244,0104,0353,9803,9904,7001,330
2013-06-213,8854,0203,8853,9908,0001,330
2013-06-204,0854,1054,0304,0554,8001,351.67
2013-06-194,1704,1704,0204,0459,6001,348.33
2013-06-184,2654,2704,0854,1008,9001,366.67
2013-06-174,2554,2904,0504,27020,7001,423.33
2013-06-144,0404,3603,9604,34530,4001,448.33
2013-06-133,9103,9553,8803,8804,2001,293.33
2013-06-123,8703,9303,8653,9302,7001,310
2013-06-113,9754,0453,9003,9459,2001,315
2013-06-103,9504,0453,9004,04514,4001,348.33
2013-06-073,8203,8803,5403,79034,4001,263.33
2013-06-064,1204,1253,9353,97013,3001,323.33
2013-06-054,2504,2704,1854,18510,1001,395
2013-06-044,1704,2504,1254,22011,2001,406.67
2013-06-034,3454,3454,2104,24012,9001,413.33
2013-05-314,4504,4604,3004,4109,6001,470
2013-05-304,5504,5554,4004,40010,5001,466.67
2013-05-294,6704,6704,6004,62010,1001,540
2013-05-284,6454,6854,6004,67011,1001,556.67
2013-05-274,6354,7604,6354,7107,5001,570
2013-05-244,7004,8804,4804,84027,9001,613.33
2013-05-235,0305,0404,5604,56039,0001,520
2013-05-225,0405,0504,8004,98043,5001,660
2013-05-214,7155,0504,6705,05071,5001,683.33
2013-05-204,5354,6804,5354,64527,7001,548.33
2013-05-174,3154,4854,2154,47515,0001,491.67
2013-05-164,3904,4604,1154,30026,6001,433.33
2013-05-154,7204,7754,2854,36064,5001,453.33
2013-05-144,9305,0504,5504,695119,9001,565
2013-05-135,1905,5405,0805,53083,2001,843.33
2013-05-105,0005,0604,8705,00022,9001,666.67
2013-05-094,9005,0704,8154,83042,2001,610
2013-05-084,6604,8154,6354,81028,0001,603.33
2013-05-074,6404,6504,5804,63518,1001,545
2013-05-024,5354,5854,4904,5707,3001,523.33
2013-05-014,6004,6004,5104,55010,6001,516.67
2013-04-304,5304,6704,5304,60013,2001,533.33
2013-04-264,5554,5854,4654,51011,7001,503.33
2013-04-254,6954,7054,5604,59017,3001,530
2013-04-244,6204,6554,5704,62525,5001,541.67
2013-04-234,5754,6054,4854,55011,4001,516.67
2013-04-224,4554,6554,4504,60532,1001,535
2013-04-194,4304,4754,3504,38510,5001,461.67
2013-04-184,3554,5004,3504,39520,9001,465
2013-04-174,5604,5704,4054,40519,4001,468.33
2013-04-164,3804,5454,3804,54519,0001,515
2013-04-154,6404,6654,5054,57535,4001,525
2013-04-124,3954,7554,3154,750114,8001,583.33
2013-04-114,2004,4904,1754,41051,5001,470
2013-04-104,1504,1854,0854,14515,4001,381.67
2013-04-094,2104,2354,1204,13017,3001,376.67
2013-04-084,2204,3404,0404,17037,9001,390
2013-04-054,3554,4004,0804,16546,6001,388.33
2013-04-044,1454,3104,0604,31026,6001,436.67
2013-04-034,1954,2254,0354,21528,7001,405
2013-04-023,8554,2003,7504,19559,2001,398.33
2013-04-014,2554,3753,9853,98593,8001,328.33
2013-03-294,5254,5504,3804,38570,6001,461.67
2013-03-284,7654,7654,5254,59547,4001,531.67
2013-03-274,5504,7554,4504,740115,4001,580
2013-03-264,9054,9254,6004,725149,3001,575
2013-03-255,2305,2704,8904,970165,9001,656.67
2013-03-225,0505,6004,9505,100322,4001,700
2013-03-214,7805,2304,6305,150861,1011,716.67
2013-03-194,1504,6003,9854,5251,230,8011,508.33

分割・併合履歴 : [2014-06-26]1株→3株