1. HOME >
  2. 株価時系列 >
  3. 7215 >
  4. 2016年

7215 (株)ファルテック の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3211,3351,3211,3335,5001,333
2016-12-291,3201,3291,3201,3254,8001,325
2016-12-281,2981,3291,2981,3268,1001,326
2016-12-271,3201,3201,2931,30325,8001,303
2016-12-261,3351,3351,3181,32111,2001,321
2016-12-221,3301,3301,3211,3256,9001,325
2016-12-211,3251,3271,3191,3236,8001,323
2016-12-201,3201,3251,3201,3257,2001,325
2016-12-191,3181,3231,3101,32313,2001,323
2016-12-161,3201,3251,3141,3188,4001,318
2016-12-151,2941,3201,2941,3209,6001,320
2016-12-141,3051,3141,2791,2949,2001,294
2016-12-131,3201,3261,2811,30311,7001,303
2016-12-121,3331,3501,3161,32111,9001,321
2016-12-091,2881,3171,2881,31613,2001,316
2016-12-081,2861,2921,2861,2899,7001,289
2016-12-071,2721,2831,2721,2838,0001,283
2016-12-061,2711,2801,2711,2756,0001,275
2016-12-051,2801,2801,2721,2746,9001,274
2016-12-021,2821,2871,2751,2805,6001,280
2016-12-011,2851,2891,2701,28012,3001,280
2016-11-301,2861,2861,2781,2824,5001,282
2016-11-291,2581,2881,2521,28615,3001,286
2016-11-281,2401,2661,2401,2586,0001,258
2016-11-251,2291,3181,2271,24023,4001,240
2016-11-241,2171,2321,2171,22216,8001,222
2016-11-221,2151,2191,2131,2186,5001,218
2016-11-211,2091,2201,2091,2197,9001,219
2016-11-181,2031,2111,1991,2068,6001,206
2016-11-171,1941,2051,1901,2028,5001,202
2016-11-161,1901,1941,1881,1947,0001,194
2016-11-151,1881,1951,1821,1885,2001,188
2016-11-141,1741,1991,1741,18810,8001,188
2016-11-111,2021,2241,1771,17731,7001,177
2016-11-101,2691,2691,2341,2363,7001,236
2016-11-091,2631,2681,2011,20110,8001,201
2016-11-081,2691,2691,2551,2633,4001,263
2016-11-071,2551,2651,2551,2652,6001,265
2016-11-041,2651,2651,2521,2556,8001,255
2016-11-021,2661,2671,2611,2629,0001,262
2016-11-011,2691,2691,2641,2684,2001,268
2016-10-311,2591,2671,2591,2664,6001,266
2016-10-281,2471,2571,2461,2579,6001,257
2016-10-271,2451,2481,2421,2473,6001,247
2016-10-261,2451,2451,2401,2453,8001,245
2016-10-251,2331,2461,2331,2406,5001,240
2016-10-241,2331,2341,2271,2313,7001,231
2016-10-211,2261,2261,2121,2234,9001,223
2016-10-201,2291,2461,2161,2266,1001,226
2016-10-191,2051,2171,2031,2127,3001,212
2016-10-171,2071,2091,1981,1985,1001,198
2016-10-131,1731,1841,1731,1846,1001,184
2016-10-121,1741,1841,1731,1733,5001,173
2016-10-111,1761,1831,1721,1745,4001,174
2016-10-071,1771,1771,1711,1743,7001,174
2016-10-061,1731,1831,1731,1764,6001,176
2016-10-051,1691,1751,1661,17310,9001,173
2016-10-041,1671,1831,1661,1686,4001,168
2016-10-031,1771,1781,1661,1669,0001,166
2016-09-301,1721,1721,1661,1683,0001,168
2016-09-291,1801,1801,1701,1724,8001,172
2016-09-281,1841,1841,1681,1684,6001,168
2016-09-271,1691,1841,1501,1847,3001,184
2016-09-261,1751,1791,1641,1645,0001,164
2016-09-231,1801,1801,1701,1726,2001,172
2016-09-211,1281,1601,1281,1605,5001,160
2016-09-201,1501,1531,1251,12553,6001,125
2016-09-161,1411,1471,1411,1455,5001,145
2016-09-151,1401,1451,1391,1452,2001,145
2016-09-141,1481,1491,1421,1433,9001,143
2016-09-131,1541,1621,1481,1493,7001,149
2016-09-121,1531,1541,1431,1485,8001,148
2016-09-091,1461,1601,1461,1546,4001,154
2016-09-081,1551,1581,1521,1544,6001,154
2016-09-071,1511,1561,1511,1563,9001,156
2016-09-061,1471,1521,1471,1503,5001,150
2016-09-051,1491,1561,1451,1455,9001,145
2016-09-021,1291,1391,1291,1374,1001,137
2016-09-011,1261,1321,1261,1295,6001,129
2016-08-311,1191,1341,1131,1228,5001,122
2016-08-301,1191,1211,1181,1184,7001,118
2016-08-291,1301,1371,1151,1198,3001,119
2016-08-261,1241,1331,1191,1193,6001,119
2016-08-251,1391,1391,1141,1244,6001,124
2016-08-241,1171,1361,1171,1222,9001,122
2016-08-231,1241,1341,1151,1159,6001,115
2016-08-221,1221,1421,1221,1303,2001,130
2016-08-191,1431,1431,1221,1223,4001,122
2016-08-181,1201,1321,1201,1216,0001,121
2016-08-171,1321,1381,1221,1388,0001,138
2016-08-161,1411,1471,1321,1328,3001,132
2016-08-151,1401,1471,1401,1423,8001,142
2016-08-121,1531,1551,1441,1447,2001,144
2016-08-101,1511,1551,1471,14710,6001,147
2016-08-091,1621,1851,1621,1781,7001,178
2016-08-081,1691,1881,1681,1755,7001,175
2016-08-051,1651,1701,1571,1682,2001,168
2016-08-041,1451,1701,1451,1665,0001,166
2016-08-031,1691,1691,1431,1457,9001,145
2016-08-021,1811,1811,1681,1695,9001,169
2016-08-011,1841,1911,1831,1832,5001,183
2016-07-291,1821,1881,1711,1845,4001,184
2016-07-281,1991,1991,1811,1826,3001,182
2016-07-271,1851,1941,1831,1935,2001,193
2016-07-261,1971,1971,1881,1883,8001,188
2016-07-251,2121,2121,1971,1972,2001,197
2016-07-221,1951,1951,1801,1862,6001,186
2016-07-211,1951,1981,1921,1932,6001,193
2016-07-201,1851,1911,1701,1905,2001,190
2016-07-191,1851,1941,1821,1945,7001,194
2016-07-151,1781,1931,1781,1864,4001,186
2016-07-141,1741,1961,1741,1835,6001,183
2016-07-131,1901,1991,1521,1838,0001,183
2016-07-121,1991,1991,1791,1837,1001,183
2016-07-111,1561,1661,1491,1555,1001,155
2016-07-081,1561,1601,1431,1434,0001,143
2016-07-071,1541,1601,1381,1475,9001,147
2016-07-061,1531,1761,1521,1545,3001,154
2016-07-051,1821,1871,1661,1662,9001,166
2016-07-041,1671,1811,1671,1796,1001,179
2016-07-011,1551,1751,1551,1703,0001,170
2016-06-301,1621,1701,1521,1583,0001,158
2016-06-291,1401,1611,1391,1604,8001,160
2016-06-281,1191,1321,1141,1307,4001,130
2016-06-271,1161,1501,1161,1217,4001,121
2016-06-241,2301,2301,1161,12719,2001,127
2016-06-231,1951,2021,1901,1943,0001,194
2016-06-221,2021,2041,1971,2022,4001,202
2016-06-211,2001,2081,1791,1975,6001,197
2016-06-201,1991,2071,1991,2012,4001,201
2016-06-171,1811,1931,1801,1907,0001,190
2016-06-161,2151,2201,1801,1807,7001,180
2016-06-151,2001,2091,1981,1987,4001,198
2016-06-141,2151,2281,2021,2028,4001,202
2016-06-131,2591,2591,2151,21510,6001,215
2016-06-101,2881,2881,2501,2536,9001,253
2016-06-091,2731,2881,2071,24217,8001,242
2016-06-081,2521,2701,2521,2538,4001,253
2016-06-071,2481,2551,2351,2434,8001,243
2016-06-061,2491,2591,2401,2474,7001,247
2016-06-031,2421,2791,2401,2498,8001,249
2016-06-021,2461,2461,2341,2344,1001,234
2016-06-011,2401,2511,2401,2413,2001,241
2016-05-311,2371,2461,2351,2465,2001,246
2016-05-301,2441,2461,2301,2447,4001,244
2016-05-271,2451,2451,2301,2343,7001,234
2016-05-261,2411,2461,2351,2457,1001,245
2016-05-251,2541,2541,2411,2413,2001,241
2016-05-241,2311,2391,2311,2373,0001,237
2016-05-231,2411,2411,2281,2314,0001,231
2016-05-201,2241,2401,2221,2233,7001,223
2016-05-191,2391,2391,2221,2235,4001,223
2016-05-181,2211,2371,2211,2256,4001,225
2016-05-171,2281,2401,2261,2295,1001,229
2016-05-161,2261,2391,2251,2265,3001,226
2016-05-131,2651,2681,2281,2288,7001,228
2016-05-121,2601,2871,2461,27512,4001,275
2016-05-111,2551,2551,2511,2544,8001,254
2016-05-101,2251,2581,2251,2538,9001,253
2016-05-091,2721,2741,2631,2662,4001,266
2016-05-061,2401,2621,2351,2585,8001,258
2016-05-021,2671,2671,2421,2458,1001,245
2016-04-281,2951,2971,2731,2739,5001,273
2016-04-271,2951,2951,2761,2925,2001,292
2016-04-261,2731,2971,2731,29510,9001,295
2016-04-251,3301,3311,2651,30315,4001,303
2016-04-221,3051,3201,2951,3203,9001,320
2016-04-211,3251,3251,3081,31025,5001,310
2016-04-201,3121,3241,3121,3132,9001,313
2016-04-191,3091,3201,3051,3133,3001,313
2016-04-181,3091,3091,2961,2962,6001,296
2016-04-151,3191,3191,2951,3092,6001,309
2016-04-141,2941,3191,2941,3194,8001,319
2016-04-131,2621,2841,2621,2792,6001,279
2016-04-121,2591,2861,2591,2598,2001,259
2016-04-111,2471,2561,2371,2507,4001,250
2016-04-081,2261,2641,2201,2437,2001,243
2016-04-071,2401,2521,2311,2377,0001,237
2016-04-061,2351,2671,2301,2405,5001,240
2016-04-051,2951,2951,2251,2499,0001,249
2016-04-041,2891,3051,2871,2957,0001,295
2016-04-011,3501,3501,2681,28559,6001,285
2016-03-311,3511,3631,3501,3505,9001,350
2016-03-301,3771,3771,3571,35813,4001,358
2016-03-291,3801,3891,3701,38822,3001,388
2016-03-281,4531,4651,4501,45244,8001,452
2016-03-251,4651,4651,4411,4539,3001,453
2016-03-241,4381,4401,4271,4359,8001,435
2016-03-231,4351,4401,4341,4345,7001,434
2016-03-221,4231,4331,4181,4286,9001,428
2016-03-181,4301,4401,4041,41311,7001,413
2016-03-171,4291,4431,4291,4365,9001,436
2016-03-161,4281,4331,4231,4305,6001,430
2016-03-151,4271,4331,4261,4324,6001,432
2016-03-141,4201,4301,4111,4277,3001,427
2016-03-111,4001,4151,4001,4027,1001,402
2016-03-101,4101,4241,4041,4095,6001,409
2016-03-091,4011,4051,3911,4037,8001,403
2016-03-081,4051,4261,4021,4135,1001,413
2016-03-071,4081,4291,4081,4266,3001,426
2016-03-041,3901,4061,3901,4016,7001,401
2016-03-031,3701,4001,3701,3987,6001,398
2016-03-021,3601,3861,3571,37011,3001,370
2016-03-011,3311,3711,3311,35510,3001,355
2016-02-291,3491,3541,3231,3239,6001,323
2016-02-261,3361,3381,3141,31512,2001,315
2016-02-251,3291,3351,2881,31812,5001,318
2016-02-241,2951,3231,2921,29911,1001,299
2016-02-231,3251,3481,2951,30110,6001,301
2016-02-221,3001,3271,3001,3248,5001,324
2016-02-191,2941,3271,2941,2986,3001,298
2016-02-181,2801,3231,2801,29412,1001,294
2016-02-171,2841,3231,2651,28611,3001,286
2016-02-161,2881,3101,2771,28511,5001,285
2016-02-151,2601,2701,2461,26911,3001,269
2016-02-121,1941,2321,1831,19919,4001,199
2016-02-101,3521,3531,2701,29013,0001,290
2016-02-091,3531,3701,3401,3409,5001,340
2016-02-081,3941,4311,3681,3878,6001,387
2016-02-051,4131,4131,3921,3975,4001,397
2016-02-041,4491,4501,4151,4158,0001,415
2016-02-031,4601,4711,4381,4484,8001,448
2016-02-021,4851,4961,4551,4734,2001,473
2016-02-011,4801,4931,4661,4935,6001,493
2016-01-291,4281,4551,4281,4553,5001,455
2016-01-281,4111,4381,4111,4353,9001,435
2016-01-271,4101,4251,4101,4202,9001,420
2016-01-261,4081,4111,3891,3923,1001,392
2016-01-251,4241,4241,3951,4086,8001,408
2016-01-221,3221,3891,3221,3857,5001,385
2016-01-211,3681,3761,3031,3109,4001,310
2016-01-201,4121,4131,3651,3687,6001,368
2016-01-191,4161,4311,4001,4075,3001,407
2016-01-181,4001,4221,3551,41610,7001,416
2016-01-151,4981,4981,4311,4546,1001,454
2016-01-141,4711,4751,4571,4649,5001,464
2016-01-131,4601,4981,4601,4935,2001,493
2016-01-121,5001,5101,4631,46711,2001,467
2016-01-081,4941,5181,4901,5025,4001,502
2016-01-071,5101,5101,4951,49540,6001,495
2016-01-061,5251,5321,5051,5106,4001,510
2016-01-051,5401,5401,5231,5234,3001,523
2016-01-041,5551,5631,5421,5426,7001,542

分割・併合履歴 ： [2014-06-26]1株→3株