日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,400 1,400 1,373 1,373 9,000
2000/12/28 1,338 1,338 1,333 1,333 4,000
2000/12/27 1,350 1,370 1,250 1,280 12,000
2000/12/26 1,351 1,379 1,350 1,379 16,000
2000/12/25 1,390 1,430 1,349 1,350 12,000
2000/12/22 1,200 1,290 1,200 1,270 23,000
2000/12/21 1,400 1,400 1,210 1,215 31,000
2000/12/20 1,400 1,450 1,400 1,410 28,000
2000/12/19 1,550 1,550 1,500 1,500 7,000
2000/12/18 1,664 1,664 1,580 1,580 7,000
2000/12/15 1,700 1,700 1,680 1,680 11,000
2000/12/14 1,800 1,830 1,700 1,700 35,000
2000/12/13 1,522 1,790 1,522 1,790 39,000
2000/12/12 1,390 1,540 1,390 1,521 20,000
2000/12/11 1,410 1,420 1,350 1,390 12,000
2000/12/08 1,468 1,468 1,400 1,410 13,000
2000/12/07 1,490 1,490 1,400 1,469 22,000
2000/12/06 1,600 1,600 1,505 1,505 12,000
2000/12/05 1,525 1,580 1,505 1,505 9,000
2000/12/04 1,550 1,580 1,525 1,525 8,000
2000/12/01 1,571 1,571 1,500 1,525 16,000
2000/11/30 1,530 1,550 1,520 1,550 5,000
2000/11/29 1,550 1,550 1,520 1,530 6,000
2000/11/28 1,540 1,550 1,540 1,550 3,000
2000/11/27 1,510 1,560 1,510 1,530 18,000
2000/11/24 1,550 1,550 1,550 1,550 1,000
2000/11/22 1,640 1,680 1,600 1,660 10,000
2000/11/21 1,525 1,640 1,500 1,640 11,000
2000/11/20 1,570 1,570 1,510 1,550 8,000
2000/11/17 1,729 1,729 1,600 1,630 9,000
2000/11/16 1,730 1,730 1,730 1,730 6,000
2000/11/15 1,751 1,751 1,700 1,720 19,000
2000/11/14 1,700 1,700 1,700 1,700 1,000
2000/11/13 1,605 1,700 1,570 1,700 12,000
2000/11/10 1,850 1,850 1,750 1,755 9,000
2000/11/09 1,850 1,850 1,850 1,850 2,000
2000/11/08 1,930 1,930 1,898 1,898 7,000
2000/11/07 1,850 1,890 1,850 1,890 4,000
2000/11/06 1,690 1,900 1,690 1,850 11,000
2000/11/02 1,750 1,870 1,750 1,830 13,000
2000/11/01 1,590 1,720 1,570 1,720 17,000
2000/10/31 1,700 1,700 1,500 1,530 22,000
2000/10/30 1,765 1,765 1,700 1,700 4,000
2000/10/27 1,721 1,751 1,720 1,751 7,000
2000/10/26 1,801 1,801 1,710 1,721 22,000
2000/10/25 1,851 1,851 1,760 1,820 13,000
2000/10/24 1,990 1,990 1,850 1,850 6,000
2000/10/23 1,900 1,980 1,860 1,980 9,000
2000/10/20 1,911 1,930 1,911 1,930 8,000
2000/10/19 1,900 1,920 1,851 1,900 15,000
2000/10/18 2,080 2,080 1,950 2,040 10,000
2000/10/17 2,050 2,060 2,050 2,060 9,000
2000/10/16 2,180 2,180 2,050 2,050 5,000
2000/10/13 2,000 2,100 1,900 2,100 9,000
2000/10/12 2,045 2,045 2,000 2,000 3,000
2000/10/11 2,010 2,100 2,000 2,100 11,000
2000/10/10 2,050 2,100 2,020 2,100 7,000
2000/10/06 2,100 2,100 2,050 2,050 9,000
2000/10/05 2,145 2,145 2,100 2,100 7,000
2000/10/04 2,160 2,160 2,110 2,145 14,000
2000/10/03 2,190 2,210 2,160 2,160 15,000
2000/10/02 2,170 2,170 2,100 2,150 4,000
2000/09/29 2,135 2,135 2,055 2,130 22,000
2000/09/28 2,180 2,180 2,110 2,115 7,000
2000/09/27 2,210 2,210 2,170 2,180 10,000
2000/09/26 2,200 2,200 2,150 2,170 6,000
2000/09/25 2,100 2,150 2,100 2,150 13,000
2000/09/22 2,140 2,150 2,115 2,150 14,000
2000/09/21 2,245 2,245 2,150 2,150 14,000
2000/09/20 2,265 2,270 2,150 2,230 17,000
2000/09/19 2,230 2,280 2,200 2,280 17,000
2000/09/18 2,220 2,300 2,220 2,230 8,000
2000/09/14 2,205 2,265 2,180 2,180 24,000
2000/09/13 2,305 2,305 2,210 2,290 10,000
2000/09/12 2,300 2,300 2,200 2,300 9,000
2000/09/11 2,300 2,300 2,300 2,300 2,000
2000/09/08 2,315 2,320 2,270 2,270 22,000
2000/09/07 2,400 2,400 2,310 2,320 14,000
2000/09/06 2,445 2,445 2,350 2,350 14,000
2000/09/05 2,520 2,520 2,400 2,450 16,000
2000/09/04 2,660 2,660 2,520 2,520 13,000
2000/09/01 2,405 2,660 2,405 2,645 81,000
2000/08/31 2,545 2,550 2,360 2,360 23,000
2000/08/30 2,500 2,540 2,400 2,540 13,000
2000/08/29 2,495 2,530 2,470 2,500 26,000
2000/08/28 2,680 2,680 2,500 2,500 48,000
2000/08/25 2,250 2,550 2,250 2,535 76,000
2000/08/24 2,160 2,220 2,110 2,150 15,000
2000/08/23 2,205 2,205 2,150 2,160 14,000
2000/08/22 2,100 2,200 2,030 2,200 16,000
2000/08/21 2,200 2,200 2,200 2,200 1,000
2000/08/18 2,250 2,250 2,160 2,250 10,000
2000/08/17 2,180 2,290 2,180 2,290 4,000
2000/08/16 2,290 2,290 2,180 2,180 5,000
2000/08/15 2,280 2,280 2,200 2,280 10,000
2000/08/14 2,200 2,300 2,200 2,280 7,000
2000/08/11 2,050 2,180 2,020 2,180 7,000
2000/08/10 2,055 2,150 2,010 2,010 24,000
2000/08/09 2,090 2,090 2,045 2,045 8,000
2000/08/08 2,030 2,030 2,005 2,005 10,000
2000/08/07 2,020 2,060 2,020 2,020 6,000
2000/08/04 2,045 2,070 2,020 2,020 10,000
2000/08/03 2,150 2,150 2,005 2,005 10,000
2000/08/02 2,155 2,200 2,035 2,070 14,000
2000/08/01 2,005 2,190 2,005 2,160 18,000
2000/07/31 2,100 2,100 1,911 2,000 41,000
2000/07/28 2,360 2,360 2,150 2,160 12,000
2000/07/27 2,300 2,490 2,260 2,480 10,000
2000/07/26 2,340 2,340 2,250 2,250 15,000
2000/07/25 2,300 2,390 2,300 2,390 20,000
2000/07/24 2,520 2,520 2,410 2,420 24,000
2000/07/21 2,655 2,700 2,600 2,640 8,000
2000/07/19 2,730 2,730 2,650 2,655 6,000
2000/07/18 2,840 2,840 2,700 2,730 8,000
2000/07/17 2,800 2,800 2,800 2,800 2,000
2000/07/14 2,750 2,800 2,750 2,800 4,000
2000/07/13 2,800 2,840 2,750 2,760 15,000
2000/07/12 2,900 2,900 2,850 2,850 11,000
2000/07/11 2,920 2,920 2,900 2,900 18,000
2000/07/10 3,020 3,020 2,910 2,920 7,000
2000/07/07 2,850 2,980 2,850 2,980 16,000
2000/07/06 2,900 2,900 2,800 2,810 14,000
2000/07/05 2,990 2,990 2,900 2,900 13,000
2000/07/04 2,900 3,000 2,900 2,995 26,000
2000/07/03 2,950 2,950 2,800 2,800 15,000
2000/06/30 2,880 2,950 2,820 2,880 26,000
2000/06/29 2,800 2,890 2,750 2,890 27,000
2000/06/28 2,810 2,810 2,790 2,790 15,000
2000/06/27 2,900 2,975 2,850 2,930 30,000
2000/06/26 2,940 2,960 2,850 2,850 11,000
2000/06/23 2,915 2,920 2,850 2,900 11,000
2000/06/22 3,020 3,020 2,910 2,920 10,000
2000/06/21 2,990 3,070 2,950 3,030 26,000
2000/06/20 2,950 2,990 2,950 2,950 18,000
2000/06/19 2,680 2,770 2,680 2,750 17,000
2000/06/16 2,860 2,860 2,750 2,800 19,000
2000/06/15 3,090 3,090 2,820 2,860 29,000
2000/06/14 3,010 3,100 2,950 3,100 40,000
2000/06/13 3,110 3,200 3,100 3,110 23,000
2000/06/12 3,350 3,400 3,100 3,200 51,000
2000/06/09 3,300 3,490 3,200 3,280 79,000
2000/06/08 3,620 3,630 3,350 3,400 77,000
2000/06/07 3,220 3,570 3,200 3,570 339,000
2000/06/06 2,850 3,070 2,840 3,070 151,000
2000/06/05 2,950 2,950 2,750 2,800 22,000
2000/06/02 2,955 3,030 2,810 2,830 100,000
2000/06/01 2,400 2,800 2,400 2,800 51,000
2000/05/31 2,400 2,500 2,400 2,400 15,000
2000/05/30 2,260 2,350 2,260 2,350 7,000
2000/05/29 2,300 2,350 2,300 2,330 7,000
2000/05/26 2,350 2,350 2,250 2,300 7,000
2000/05/25 2,280 2,440 2,280 2,350 9,000
2000/05/24 2,300 2,300 2,110 2,160 27,000
2000/05/23 2,505 2,505 2,300 2,300 79,000
2000/05/22 2,600 2,600 2,500 2,500 17,000
2000/05/19 2,800 2,800 2,650 2,750 41,000
2000/05/18 2,500 2,850 2,500 2,600 659,000
2000/05/17 2,455 2,595 2,450 2,450 9,000
2000/05/16 2,400 2,450 2,400 2,450 28,000
2000/05/15 2,600 2,600 2,410 2,420 10,000
2000/05/12 2,495 2,600 2,490 2,600 17,000
2000/05/11 2,500 2,500 2,400 2,410 12,000
2000/05/10 2,650 2,650 2,580 2,580 18,000
2000/05/09 2,600 2,650 2,600 2,610 12,000
2000/05/08 2,860 2,860 2,710 2,710 22,000
2000/05/02 2,790 2,810 2,700 2,800 35,000
2000/05/01 2,600 2,630 2,600 2,630 13,000
2000/04/28 2,555 2,600 2,550 2,555 18,000
2000/04/27 2,800 2,800 2,530 2,550 27,000
2000/04/26 2,730 2,810 2,700 2,710 15,000
2000/04/25 2,580 2,650 2,580 2,650 49,000
2000/04/24 2,680 2,680 2,560 2,580 32,000
2000/04/21 2,890 2,895 2,655 2,730 26,000
2000/04/20 2,705 2,900 2,600 2,895 64,000
2000/04/19 2,460 2,700 2,410 2,700 66,000
2000/04/18 2,660 2,740 2,300 2,300 143,000
2000/04/14 3,000 3,240 2,900 3,200 69,000
2000/04/13 3,130 3,130 2,910 3,000 31,000
2000/04/12 3,300 3,310 3,270 3,270 15,000
2000/04/11 3,500 3,560 3,420 3,420 32,000
2000/04/10 3,810 3,840 3,580 3,750 94,000
2000/04/07 3,530 3,610 3,350 3,520 91,000
2000/04/06 3,200 3,280 3,150 3,280 64,000
2000/04/05 2,910 3,080 2,860 2,910 21,000
2000/04/04 3,130 3,150 2,950 2,960 44,000
2000/04/03 3,310 3,350 3,100 3,100 24,000
2000/03/31 3,280 3,600 3,120 3,300 28,000
2000/03/30 3,610 3,810 3,350 3,350 131,000
2000/03/29 3,030 3,310 3,030 3,310 53,000
2000/03/28 2,705 2,905 2,400 2,905 76,000
2000/03/27 3,100 3,100 2,700 2,700 57,000
2000/03/24 3,450 3,490 3,150 3,200 43,000
2000/03/23 3,740 3,850 3,220 3,270 30,000
2000/03/22 3,940 3,940 3,700 3,720 36,000
2000/03/21 4,330 4,330 3,960 4,090 35,000
2000/03/17 4,200 4,390 4,110 4,280 101,000
2000/03/16 3,980 4,210 3,860 3,980 106,000
2000/03/15 3,400 4,050 3,400 4,030 265,000
2000/03/14 4,070 4,420 3,870 3,900 162,000
2000/03/13 4,820 4,840 4,370 4,370 45,000
2000/03/10 5,670 5,670 4,830 4,830 95,000
2000/03/09 5,930 5,930 5,150 5,480 245,000
2000/03/08 4,930 5,430 4,760 5,430 297,000
2000/03/07 3,980 4,930 3,980 4,930 375,000
2000/03/06 5,500 5,500 4,430 4,430 114,000
2000/03/03 5,540 6,110 5,370 5,430 323,000
2000/03/02 6,950 7,500 6,340 6,350 399,000
2000/03/01 6,300 7,000 6,150 6,850 752,000
2000/02/29 6,080 6,380 5,700 6,000 651,000
2000/02/28 5,030 5,480 5,010 5,480 523,000
2000/02/25 4,500 4,990 4,500 4,980 668,000
2000/02/24 4,100 4,500 3,900 4,490 242,000
2000/02/23 4,200 4,200 3,900 4,050 114,000
2000/02/22 4,500 4,620 3,760 4,250 418,000
2000/02/21 3,850 4,150 3,850 4,150 476,000
2000/02/18 3,240 3,650 3,200 3,650 522,000
2000/02/17 3,040 3,200 3,030 3,150 458,000
2000/02/16 2,830 2,980 2,770 2,870 159,000
2000/02/15 2,800 2,820 2,650 2,710 40,000
2000/02/14 2,780 2,800 2,620 2,800 18,000
2000/02/10 2,840 2,840 2,740 2,780 34,000
2000/02/09 2,995 3,080 2,830 2,845 117,000
2000/02/08 2,600 2,950 2,600 2,930 176,000
2000/02/07 2,630 2,670 2,495 2,560 98,000
2000/02/04 2,905 2,905 2,690 2,710 103,000
2000/02/03 3,040 3,060 2,900 2,900 134,000
2000/02/02 3,000 3,150 2,840 2,960 652,000
2000/02/01 2,750 2,970 2,590 2,900 372,000
2000/01/31 2,485 2,750 2,480 2,700 179,000
2000/01/28 2,390 2,600 2,300 2,540 248,000
2000/01/27 2,530 2,530 2,300 2,300 165,000
2000/01/26 2,105 2,450 2,105 2,450 463,000
2000/01/25 2,000 2,050 1,950 2,050 74,000
2000/01/24 1,900 2,100 1,899 2,010 155,000
2000/01/21 2,020 2,020 1,850 1,900 112,000
2000/01/20 1,948 2,120 1,899 2,040 517,000
2000/01/19 1,848 1,848 1,816 1,848 320,000
2000/01/18 1,380 1,550 1,380 1,548 135,000
2000/01/17 1,330 1,440 1,310 1,400 31,000
2000/01/14 1,500 1,500 1,219 1,300 104,000
2000/01/13 1,400 1,400 1,360 1,400 90,000
2000/01/12 1,000 1,200 1,000 1,200 66,000
2000/01/11 980 1,000 960 1,000 6,000
2000/01/07 1,030 1,030 1,000 1,000 10,000
2000/01/06 1,060 1,061 1,050 1,050 8,000
2000/01/05 1,000 1,060 1,000 1,060 8,000
2000/01/04 1,020 1,020 1,020 1,020 2,000

このページの先頭へ