ファルコホールディングス(4671)の株価時系列情報
ファルコホールディングス(4671)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1997/12/30 | 910 | 910 | 909 | 909 | 4,000 |
| 1997/12/29 | 900 | 900 | 900 | 900 | 11,000 |
| 1997/12/26 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/12/25 | 980 | 980 | 969 | 970 | 32,000 |
| 1997/12/22 | 1,180 | 1,180 | 1,100 | 1,100 | 12,000 |
| 1997/12/19 | 1,220 | 1,220 | 1,180 | 1,180 | 7,000 |
| 1997/12/18 | 1,260 | 1,260 | 1,220 | 1,220 | 3,000 |
| 1997/12/17 | 1,250 | 1,260 | 1,250 | 1,250 | 7,000 |
| 1997/12/16 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1997/12/15 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1997/12/12 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1997/12/10 | 1,230 | 1,270 | 1,230 | 1,270 | 4,000 |
| 1997/12/09 | 1,250 | 1,250 | 1,220 | 1,220 | 2,000 |
| 1997/12/08 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1997/12/05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1997/12/04 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 |
| 1997/12/02 | 1,320 | 1,320 | 1,320 | 1,320 | 13,000 |
| 1997/12/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1997/11/28 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 |
| 1997/11/27 | 1,240 | 1,240 | 1,240 | 1,240 | 10,000 |
| 1997/11/25 | 1,280 | 1,280 | 1,240 | 1,240 | 3,000 |
| 1997/11/21 | 1,290 | 1,290 | 1,250 | 1,280 | 3,000 |
| 1997/11/20 | 1,240 | 1,240 | 1,190 | 1,190 | 6,000 |
| 1997/11/17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1997/11/13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1997/11/12 | 1,350 | 1,350 | 1,260 | 1,260 | 4,000 |
| 1997/11/11 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1997/11/10 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1997/11/07 | 1,400 | 1,400 | 1,390 | 1,400 | 5,000 |
| 1997/11/05 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1997/11/04 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1997/10/31 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 |
| 1997/10/29 | 1,400 | 1,410 | 1,400 | 1,400 | 3,000 |
| 1997/10/28 | 1,430 | 1,430 | 1,420 | 1,420 | 11,000 |
| 1997/10/27 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 |
| 1997/10/24 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1997/10/23 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1997/10/22 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 |
| 1997/10/21 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 |
| 1997/10/20 | 1,430 | 1,470 | 1,420 | 1,470 | 3,000 |
| 1997/10/17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1997/10/16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1997/10/15 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1997/10/14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1997/10/13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1997/10/09 | 1,380 | 1,380 | 1,360 | 1,380 | 4,000 |
| 1997/10/08 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1997/10/07 | 1,310 | 1,370 | 1,310 | 1,370 | 7,000 |
| 1997/10/06 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1997/10/03 | 1,320 | 1,320 | 1,300 | 1,300 | 11,000 |
| 1997/10/02 | 1,340 | 1,340 | 1,320 | 1,320 | 12,000 |
| 1997/10/01 | 1,220 | 1,220 | 1,220 | 1,220 | 14,000 |
| 1997/09/30 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 |
| 1997/09/29 | 1,370 | 1,380 | 1,260 | 1,300 | 20,000 |
| 1997/09/26 | 1,440 | 1,440 | 1,360 | 1,370 | 8,000 |
| 1997/09/25 | 1,560 | 1,560 | 1,500 | 1,500 | 17,000 |
| 1997/09/24 | 1,600 | 1,600 | 1,550 | 1,560 | 12,000 |
| 1997/09/22 | 1,650 | 1,650 | 1,600 | 1,650 | 26,000 |
| 1997/09/19 | 1,750 | 1,750 | 1,700 | 1,730 | 4,000 |
| 1997/09/18 | 1,780 | 1,780 | 1,750 | 1,750 | 3,000 |
| 1997/09/17 | 1,830 | 1,830 | 1,770 | 1,770 | 3,000 |
| 1997/09/16 | 1,830 | 1,830 | 1,790 | 1,800 | 5,000 |
| 1997/09/10 | 1,830 | 1,830 | 1,800 | 1,800 | 9,000 |
| 1997/09/09 | 1,820 | 1,830 | 1,780 | 1,830 | 13,000 |
| 1997/09/08 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 |
| 1997/09/05 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 |
| 1997/09/04 | 1,850 | 1,850 | 1,820 | 1,850 | 13,000 |
| 1997/09/03 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 |
| 1997/09/02 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1997/09/01 | 1,830 | 1,830 | 1,820 | 1,820 | 12,000 |
| 1997/08/29 | 1,820 | 1,820 | 1,800 | 1,810 | 12,000 |
| 1997/08/28 | 1,850 | 1,850 | 1,810 | 1,810 | 4,000 |
| 1997/08/27 | 1,850 | 1,850 | 1,800 | 1,850 | 15,000 |
| 1997/08/26 | 1,890 | 1,890 | 1,850 | 1,850 | 3,000 |
| 1997/08/25 | 1,970 | 1,970 | 1,970 | 1,970 | 12,000 |
| 1997/08/22 | 1,970 | 1,970 | 1,970 | 1,970 | 6,000 |
| 1997/08/21 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 |
| 1997/08/20 | 2,000 | 2,000 | 1,970 | 1,970 | 6,000 |
| 1997/08/19 | 2,050 | 2,050 | 2,000 | 2,000 | 13,000 |
| 1997/08/15 | 2,040 | 2,040 | 2,000 | 2,000 | 7,000 |
| 1997/08/13 | 1,800 | 1,850 | 1,800 | 1,850 | 7,000 |
| 1997/08/12 | 1,810 | 1,810 | 1,800 | 1,800 | 16,000 |
| 1997/08/11 | 1,870 | 1,870 | 1,800 | 1,800 | 8,000 |
| 1997/08/08 | 1,890 | 1,900 | 1,880 | 1,880 | 11,000 |
| 1997/08/07 | 1,920 | 1,960 | 1,900 | 1,900 | 10,000 |
| 1997/08/06 | 1,870 | 1,910 | 1,870 | 1,900 | 11,000 |
| 1997/08/05 | 1,990 | 2,000 | 1,870 | 1,870 | 18,000 |
| 1997/08/04 | 2,010 | 2,050 | 1,980 | 1,980 | 12,000 |
| 1997/08/01 | 2,060 | 2,080 | 2,030 | 2,050 | 25,000 |
| 1997/07/31 | 2,110 | 2,110 | 2,080 | 2,080 | 21,000 |
| 1997/07/30 | 2,110 | 2,140 | 2,080 | 2,110 | 18,000 |
| 1997/07/29 | 2,130 | 2,180 | 2,100 | 2,180 | 21,000 |
| 1997/07/28 | 2,190 | 2,190 | 2,120 | 2,120 | 10,000 |
| 1997/07/25 | 2,150 | 2,200 | 2,150 | 2,190 | 25,000 |
| 1997/07/24 | 2,160 | 2,200 | 2,150 | 2,200 | 19,000 |
| 1997/07/23 | 2,180 | 2,200 | 2,170 | 2,170 | 39,000 |
| 1997/07/22 | 2,230 | 2,230 | 2,170 | 2,180 | 31,000 |
| 1997/07/18 | 2,270 | 2,300 | 2,230 | 2,230 | 175,000 |
| 1997/07/17 | 2,130 | 2,260 | 2,130 | 2,230 | 176,000 |
| 1997/07/16 | 2,150 | 2,150 | 2,120 | 2,120 | 19,000 |
| 1997/07/15 | 2,090 | 2,130 | 2,080 | 2,100 | 33,000 |
| 1997/07/14 | 2,110 | 2,110 | 2,080 | 2,100 | 13,000 |
| 1997/07/11 | 2,130 | 2,140 | 2,100 | 2,110 | 38,000 |
| 1997/07/10 | 2,120 | 2,150 | 2,100 | 2,150 | 26,000 |
| 1997/07/09 | 2,180 | 2,190 | 2,120 | 2,140 | 40,000 |
| 1997/07/08 | 2,110 | 2,180 | 2,080 | 2,160 | 57,000 |
| 1997/07/07 | 2,210 | 2,210 | 2,110 | 2,110 | 59,000 |
| 1997/07/04 | 2,190 | 2,220 | 2,190 | 2,210 | 290,000 |
| 1997/07/03 | 2,110 | 2,190 | 2,110 | 2,190 | 284,000 |
| 1997/07/02 | 2,140 | 2,170 | 2,120 | 2,150 | 269,000 |
| 1997/07/01 | 2,070 | 2,140 | 2,070 | 2,110 | 510,000 |
| 1997/06/30 | 2,100 | 2,100 | 2,060 | 2,070 | 87,000 |
| 1997/06/27 | 1,990 | 2,080 | 1,970 | 2,080 | 174,000 |
| 1997/06/26 | 2,040 | 2,060 | 1,990 | 1,990 | 245,000 |
| 1997/06/25 | 2,000 | 2,050 | 1,960 | 2,030 | 154,000 |
| 1997/06/24 | 1,950 | 2,000 | 1,950 | 1,990 | 97,000 |
| 1997/06/23 | 1,990 | 2,010 | 1,970 | 1,980 | 446,000 |
| 1997/06/20 | 1,900 | 1,990 | 1,890 | 1,970 | 185,000 |
| 1997/06/19 | 1,850 | 1,900 | 1,800 | 1,900 | 59,000 |
| 1997/06/18 | 1,860 | 1,880 | 1,820 | 1,850 | 30,000 |
| 1997/06/17 | 1,890 | 1,900 | 1,860 | 1,880 | 58,000 |
| 1997/06/16 | 1,910 | 1,930 | 1,870 | 1,870 | 85,000 |
| 1997/06/13 | 1,930 | 1,960 | 1,860 | 1,930 | 227,000 |
| 1997/06/12 | 1,900 | 1,950 | 1,890 | 1,900 | 529,000 |
| 1997/06/11 | 1,770 | 1,910 | 1,770 | 1,880 | 841,000 |
| 1997/06/10 | 1,780 | 1,780 | 1,730 | 1,750 | 84,000 |
| 1997/06/09 | 1,780 | 1,780 | 1,730 | 1,750 | 49,000 |
| 1997/06/06 | 1,790 | 1,830 | 1,740 | 1,790 | 423,000 |
| 1997/06/05 | 1,710 | 1,790 | 1,680 | 1,790 | 371,000 |
| 1997/06/04 | 1,660 | 1,760 | 1,660 | 1,700 | 876,000 |
| 1997/06/03 | 1,590 | 1,670 | 1,550 | 1,660 | 861,000 |
| 1997/06/02 | 1,400 | 1,540 | 1,400 | 1,540 | 303,000 |
| 1997/05/30 | 1,380 | 1,400 | 1,350 | 1,400 | 14,000 |
| 1997/05/29 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1997/05/28 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1997/05/27 | 1,410 | 1,410 | 1,400 | 1,400 | 6,000 |
| 1997/05/26 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 |
| 1997/05/23 | 1,400 | 1,430 | 1,390 | 1,430 | 7,000 |
| 1997/05/22 | 1,400 | 1,430 | 1,400 | 1,430 | 12,000 |
| 1997/05/21 | 1,410 | 1,430 | 1,400 | 1,400 | 11,000 |
| 1997/05/20 | 1,410 | 1,410 | 1,380 | 1,380 | 9,000 |
| 1997/05/19 | 1,400 | 1,420 | 1,400 | 1,410 | 17,000 |
| 1997/05/16 | 1,390 | 1,420 | 1,390 | 1,400 | 15,000 |
| 1997/05/15 | 1,430 | 1,430 | 1,390 | 1,390 | 4,000 |
| 1997/05/14 | 1,400 | 1,420 | 1,400 | 1,420 | 26,000 |
| 1997/05/13 | 1,450 | 1,450 | 1,410 | 1,410 | 27,000 |
| 1997/05/12 | 1,420 | 1,430 | 1,400 | 1,400 | 12,000 |
| 1997/05/09 | 1,430 | 1,430 | 1,420 | 1,430 | 7,000 |
| 1997/05/08 | 1,410 | 1,440 | 1,400 | 1,430 | 28,000 |
| 1997/05/07 | 1,420 | 1,420 | 1,410 | 1,410 | 5,000 |
| 1997/05/06 | 1,430 | 1,440 | 1,410 | 1,420 | 10,000 |
| 1997/05/02 | 1,410 | 1,440 | 1,410 | 1,410 | 5,000 |
| 1997/05/01 | 1,400 | 1,430 | 1,400 | 1,400 | 48,000 |
| 1997/04/30 | 1,410 | 1,420 | 1,400 | 1,400 | 19,000 |
| 1997/04/28 | 1,430 | 1,430 | 1,410 | 1,430 | 11,000 |
| 1997/04/25 | 1,460 | 1,460 | 1,420 | 1,440 | 27,000 |
| 1997/04/24 | 1,450 | 1,470 | 1,440 | 1,470 | 34,000 |
| 1997/04/23 | 1,490 | 1,490 | 1,460 | 1,470 | 119,000 |
| 1997/04/22 | 1,440 | 1,490 | 1,440 | 1,480 | 116,000 |
| 1997/04/21 | 1,450 | 1,470 | 1,420 | 1,450 | 126,000 |
| 1997/04/18 | 1,410 | 1,500 | 1,400 | 1,480 | 1,580,000 |