[3723 東証マザーズ] 日本ファルコム 日足 時系列データ

[3723 東証マザーズ] 日本ファルコム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30840.00855.00836.00836.001250010535200
2017-03-29850.00861.00838.00848.0060005093900
2017-03-28832.00884.00832.00835.002070017780200
2017-03-27855.00874.00836.00845.002070017608200
2017-03-24812.00868.00812.00868.003240027452000
2017-03-23797.00820.00797.00812.0050004066700
2017-03-22828.00828.00800.00803.002390019249800
2017-03-21800.00832.00800.00822.001820014772500
2017-03-17819.00819.00787.00788.00119009501000
2017-03-16798.00838.00780.00808.002920023311800
2017-03-15823.00823.00806.00807.00103008377600
2017-03-14820.00830.00811.00823.001310010737700
2017-03-13832.00832.00817.00817.00102008400300
2017-03-10846.00846.00830.00830.0082006889500
2017-03-09820.00840.00819.00831.001560012946600
2017-03-08828.00836.00817.00821.002440020120600
2017-03-07844.00857.00830.00835.001930016188100
2017-03-06863.00865.00838.00843.003020025609900
2017-03-03870.00876.00863.00865.001780015454700
2017-03-02872.00878.00869.00870.0086007499800
2017-03-01870.00875.00867.00872.0095008268000
2017-02-28868.00879.00867.00867.001500013079100
2017-02-27879.00880.00862.00874.001990017365400
2017-02-24882.00894.00870.00879.002290020200600
2017-02-23874.00882.00866.00874.00103009014000
2017-02-22875.00878.00862.00864.001820015815700
2017-02-21848.00869.00848.00866.001680014497000
2017-02-20830.00875.00830.00852.003950033866400
2017-02-17842.00847.00829.00840.0087007276500
2017-02-16862.00862.00841.00841.002130018146300
2017-02-15872.00891.00838.00862.004810041768000
2017-02-14830.00859.00823.00857.003020025472000
2017-02-13817.00839.00813.00833.001770014616100
2017-02-10830.00830.00810.00810.002620021357000
2017-02-09821.00874.00804.00840.007750064933800
2017-02-08805.00820.00801.00820.001670013529200
2017-02-07813.00814.00803.00803.001420011487900
2017-02-06804.00817.00803.00814.0097007839700
2017-02-03800.00811.00800.00803.0095007658100
2017-02-02805.00811.00796.00797.0084006748100
2017-02-01807.00819.00797.00804.001840014867200
2017-01-31818.00840.00808.00817.002760022790600
2017-01-30800.00820.00793.00816.002510020296400
2017-01-27791.00803.00790.00797.0095007583800
2017-01-26805.00805.00782.00791.002160017120800
2017-01-25815.00819.00794.00800.001760014160100
2017-01-24793.00808.00793.00794.001550012410000
2017-01-23792.00829.00792.00793.002580020765000
2017-01-20807.00814.00780.00788.006080048248500
2017-01-19841.00890.00818.00818.0011670098469200
2017-01-18837.001000.00837.00849.00562600518431900
2017-01-17805.00885.00781.00850.00122800101986300
2017-01-16790.00850.00781.00850.00124500101866400
2017-01-13739.00770.00739.00770.002370017955600
2017-01-12749.00762.00723.00739.004290032059300
2017-01-11740.00751.00739.00745.002180016226200
2017-01-10721.00749.00716.00749.005330039134000
2017-01-06713.00721.00711.00715.002390017128100
2017-01-05726.00726.00712.00717.00113008114200
2017-01-04727.00728.00713.00721.002400017301300
2016-12-30724.00738.00718.00723.001400010148600
2016-12-29730.00733.00711.00717.002270016321000
2016-12-28719.00739.00708.00739.001930013998000
2016-12-27717.00720.00703.00708.002520017889400
2016-12-26715.00715.00700.00711.002680018976300
2016-12-22721.00729.00699.00711.001720012231800
2016-12-21720.00780.00720.00720.0012780095387100
2016-12-20703.00725.00692.00715.004860034624300
2016-12-19700.00703.00685.00702.00143009976000
2016-12-16681.00686.00678.00680.0049003341300
2016-12-15706.00706.00671.00683.002480017063900
2016-12-14700.00720.00700.00707.002590018394600
2016-12-13700.00715.00677.00715.004360030156300
2016-12-12663.00704.00663.00702.008550058966600
2016-12-09670.00681.00634.00660.006770044766600
2016-12-08645.00723.00645.00696.0012530084741600
2016-12-07636.00640.00634.00634.0052003315900
2016-12-06635.00640.00632.00636.0066004202100
2016-12-05635.00640.00630.00635.00126007988000
2016-12-02636.00636.00631.00635.0070004436500
2016-12-01632.00636.00629.00635.0089005631900
2016-11-30629.00637.00628.00637.0076004820300
2016-11-29625.00635.00621.00635.0089005602300
2016-11-28626.00632.00622.00626.0050003129700
2016-11-25626.00629.00624.00626.0038002379500
2016-11-24630.00630.00626.00626.0047002951400
2016-11-22620.00631.00620.00625.00107006694400
2016-11-21627.00633.00617.00619.00110006878200
2016-11-18625.00640.00625.00629.00105006597600
2016-11-17625.00635.00625.00630.0060003784700
2016-11-16624.00634.00620.00630.0053003337400
2016-11-15639.00639.00622.00627.0056003516300
2016-11-14637.00640.00625.00630.00139008805100
2016-11-11631.00634.00617.00630.002130013358100
2016-11-10620.00630.00590.00617.004110025416900
2016-11-09617.00620.00594.00605.002680016205700
2016-11-08616.00620.00616.00618.0040002472700
2016-11-07615.00619.00613.00614.0037002275100
2016-11-04620.00620.00615.00615.0081004988000
2016-11-02621.00624.00616.00618.00112006940900
2016-11-01628.00633.00622.00622.00109006841900
2016-10-31625.00625.00621.00625.0053003309600
2016-10-28620.00623.00618.00623.0064003968100
2016-10-27618.00620.00617.00619.0043002658500
2016-10-26620.00620.00611.00618.0095005842100
2016-10-25623.00623.00615.00617.00146009019100
2016-10-24620.00620.00617.00619.0071004394100
2016-10-21619.00624.00617.00618.0059003651900
2016-10-20617.00627.00615.00620.001990012325500
2016-10-19618.00630.00618.00629.0083005177100
2016-10-18616.00621.00615.00621.0052003218500
2016-10-17616.00617.00612.00614.0042002581900
2016-10-14614.00619.00613.00613.0024001478800
2016-10-13615.00619.00614.00617.0039002401700
2016-10-12615.00619.00615.00615.0039002401900
2016-10-11616.00625.00615.00617.001880011614400
2016-10-07623.00625.00612.00618.00159009817600
2016-10-06622.00627.00621.00621.0083005181700
2016-10-05622.00629.00621.00622.0034002118300
2016-10-04621.00625.00619.00621.0041002548300
2016-10-03634.00634.00620.00621.0063003935800
2016-09-30624.00626.00620.00625.00124007716800
2016-09-29625.00628.00621.00624.00105006538300
2016-09-28619.00629.00619.00625.0062003876200
2016-09-27623.00630.00617.00629.0069004312800
2016-09-26625.00634.00618.00618.00155009666800
2016-09-23615.00634.00610.00620.001850011484600
2016-09-21612.00617.00610.00610.00139008496100
2016-09-20628.00634.00615.00615.002120013174800
2016-09-16625.00640.00620.00628.004320027153400
2016-09-15650.00665.00642.00665.00146009560000
2016-09-14651.00692.00648.00660.002450016432400
2016-09-13650.00663.00640.00651.00117007567300
2016-09-12657.00667.00642.00650.0091005930700
2016-09-09677.00677.00667.00668.0048003229100
2016-09-08668.00678.00663.00677.00121008099800
2016-09-07666.00673.00665.00673.00134008944300
2016-09-06675.00675.00661.00673.001810012120500
2016-09-05670.00679.00658.00670.00104006926500
2016-09-02666.00666.00642.00657.00135008836000
2016-09-01682.00685.00654.00655.003550023599500
2016-08-31685.00703.00685.00689.002850019716700
2016-08-30653.00679.00650.00677.003630024079700
2016-08-29620.00657.00620.00643.002920018538800
2016-08-26610.00618.00606.00618.00131008019700
2016-08-25606.00614.00605.00607.0065003942200
2016-08-24603.00615.00603.00612.00109006620200
2016-08-23602.00609.00602.00602.0057003446900
2016-08-22603.00611.00602.00602.0084005074100
2016-08-19609.00614.00609.00610.001400854000
2016-08-18612.00619.00605.00608.0091005551600
2016-08-17612.00620.00611.00612.0031001901600
2016-08-16630.00630.00610.00612.00113007010400
2016-08-15609.00623.00608.00621.0093005707100
2016-08-12627.00627.00607.00610.001840011227200
2016-08-10630.00630.00625.00625.0048003015700
2016-08-09611.00625.00611.00625.0035002157600
2016-08-08620.00624.00618.00620.0069004284100
2016-08-05618.00620.00610.00618.0064003939800
2016-08-04603.00608.00602.00608.0019001148100
2016-08-03614.00614.00603.00603.0053003218600
2016-08-02618.00618.00604.00604.0027001642800
2016-08-01610.00610.00601.00602.0050003022100
2016-07-29603.00618.00603.00607.0077004676800
2016-07-28621.00621.00600.00620.00140008477000
2016-07-27624.00625.00621.00623.0037002305800
2016-07-26634.00634.00620.00624.0099006224500
2016-07-25650.00660.00632.00640.0095006143000
2016-07-22634.00644.00634.00635.0062003955800
2016-07-21637.00645.00630.00634.001620010353300
2016-07-20630.00638.00620.00638.00104006506700
2016-07-19637.00638.00622.00638.00145009149000
2016-07-15640.00640.00605.00619.003780023349000
2016-07-14630.00640.00625.00635.00144009101800
2016-07-13631.00633.00611.00621.00117007255300
2016-07-12633.00640.00615.00621.00106006682000
2016-07-11621.00625.00606.00625.00149009224300
2016-07-08595.00607.00587.00599.00117006962600
2016-07-07586.00599.00585.00585.0056003315200
2016-07-06602.00602.00584.00587.0075004452300
2016-07-05619.00619.00602.00602.00125007625000
2016-07-04612.00612.00603.00610.0037002244700
2016-07-01599.00625.00592.00603.002610015917600
2016-06-30582.00597.00582.00590.00108006352500
2016-06-29572.00583.00565.00573.00134007717700
2016-06-28575.00575.00540.00565.00149008328800
2016-06-27560.00583.00559.00575.00162009206200
2016-06-24618.00623.00540.00580.004370025524600
2016-06-23620.00626.00615.00618.0034002099100
2016-06-22624.00626.00614.00615.0063003896800
2016-06-21624.00628.00617.00620.0029001804700
2016-06-20612.00620.00612.00618.0026001604200
2016-06-17613.00620.00608.00611.0073004478300
2016-06-16624.00634.00606.00616.00132008109600
2016-06-15615.00634.00615.00621.0045002808500
2016-06-14653.00653.00610.00615.004300026916000
2016-06-13657.00664.00652.00653.00116007594600
2016-06-10658.00666.00651.00656.0076004992000
2016-06-09659.00659.00653.00655.00133008746400
2016-06-08651.00658.00650.00653.00115007498300
2016-06-07658.00669.00655.00660.00106006976200
2016-06-06670.00679.00657.00657.0097006454500
2016-06-03661.00682.00661.00669.001800011991200
2016-06-02683.00689.00660.00670.00137009210400
2016-06-01682.00696.00682.00690.00136009406000
2016-05-31696.00709.00687.00691.001880013153200
2016-05-30660.00700.00660.00692.002290015687200
2016-05-27657.00666.00657.00661.0094006210200
2016-05-26653.00670.00653.00654.00145009576700
2016-05-25664.00664.00651.00652.0038002482900
2016-05-24662.00663.00652.00652.0098006428100
2016-05-23657.00661.00652.00655.0057003749000
2016-05-20650.00654.00650.00650.0039002538600
2016-05-19652.00658.00648.00653.0076004962000
2016-05-18655.00661.00650.00652.00125008183000
2016-05-17653.00660.00653.00655.0080005245300
2016-05-16658.00670.00654.00654.00124008185300
2016-05-13681.00681.00660.00660.001760011768100
2016-05-12662.00698.00661.00689.003740025372400
2016-05-11665.00673.00661.00661.00112007471100
2016-05-10666.00669.00662.00662.0040002660500
2016-05-09665.00671.00660.00671.0050003330300
2016-05-06665.00675.00640.00669.001540010090200
2016-05-02670.00670.00660.00666.0087005796300
2016-04-28683.00689.00668.00678.00103006967100
2016-04-27686.00686.00678.00682.0048003274000
2016-04-26684.00688.00668.00688.00141009549600
2016-04-25680.00687.00650.00682.003150021110000
2016-04-22646.00669.00645.00669.00100006578600
2016-04-21646.00659.00645.00645.001610010453900
2016-04-20635.00642.00628.00640.0097006187700
2016-04-19623.00636.00622.00630.0059003713800
2016-04-18619.00623.00615.00619.0072004455200
2016-04-15624.00640.00621.00629.0092005762500
2016-04-14623.00634.00623.00634.0043002702400
2016-04-13620.00626.00616.00621.0049003040900
2016-04-12613.00628.00613.00616.0033002037000
2016-04-11620.00620.00612.00613.0031001903900
2016-04-08607.00626.00606.00620.0059003615500
2016-04-07607.00613.00605.00607.0043002612300
2016-04-06623.00623.00607.00607.0067004106700
2016-04-05648.00648.00623.00623.0088005541100
2016-04-04638.00638.00632.00634.0054003437100
2016-04-01649.00651.00636.00638.0073004695000
2016-03-31644.00649.00638.00646.0043002765400
2016-03-30638.00642.00630.00637.0084005334300
2016-03-29640.00647.00635.00638.0051003260100
2016-03-28627.00647.00627.00644.0056003532900
2016-03-25650.00650.00627.00631.00117007433600
2016-03-24648.00665.00635.00643.0071004566900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog