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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 2001/12/27 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2001/12/26 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 |
| 2001/12/25 | 1,405 | 1,408 | 1,388 | 1,388 | 12,000 |
| 2001/12/21 | 1,400 | 1,405 | 1,385 | 1,405 | 4,000 |
| 2001/12/20 | 1,400 | 1,410 | 1,400 | 1,400 | 8,000 |
| 2001/12/19 | 1,393 | 1,400 | 1,393 | 1,394 | 4,000 |
| 2001/12/18 | 1,394 | 1,394 | 1,392 | 1,393 | 18,000 |
| 2001/12/17 | 1,393 | 1,393 | 1,392 | 1,392 | 18,000 |
| 2001/12/14 | 1,400 | 1,400 | 1,390 | 1,391 | 11,000 |
| 2001/12/13 | 1,450 | 1,450 | 1,420 | 1,420 | 3,000 |
| 2001/12/12 | 1,421 | 1,480 | 1,420 | 1,450 | 14,000 |
| 2001/12/11 | 1,449 | 1,450 | 1,420 | 1,420 | 8,000 |
| 2001/12/10 | 1,490 | 1,490 | 1,450 | 1,450 | 7,000 |
| 2001/12/07 | 1,481 | 1,499 | 1,480 | 1,490 | 4,000 |
| 2001/12/06 | 1,451 | 1,500 | 1,451 | 1,451 | 13,000 |
| 2001/12/05 | 1,460 | 1,491 | 1,460 | 1,490 | 13,000 |
| 2001/12/04 | 1,461 | 1,500 | 1,460 | 1,460 | 6,000 |
| 2001/12/03 | 1,510 | 1,510 | 1,480 | 1,500 | 9,000 |
| 2001/11/30 | 1,535 | 1,535 | 1,510 | 1,510 | 3,000 |
| 2001/11/29 | 1,500 | 1,529 | 1,470 | 1,510 | 9,000 |
| 2001/11/28 | 1,510 | 1,510 | 1,500 | 1,500 | 5,000 |
| 2001/11/27 | 1,510 | 1,520 | 1,500 | 1,510 | 9,000 |
| 2001/11/26 | 1,461 | 1,461 | 1,460 | 1,460 | 5,000 |
| 2001/11/22 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 |
| 2001/11/21 | 1,450 | 1,538 | 1,450 | 1,458 | 9,000 |
| 2001/11/20 | 1,578 | 1,578 | 1,450 | 1,450 | 6,000 |
| 2001/11/19 | 1,598 | 1,599 | 1,580 | 1,599 | 9,000 |
| 2001/11/16 | 1,450 | 1,550 | 1,450 | 1,550 | 13,000 |
| 2001/11/15 | 1,405 | 1,450 | 1,405 | 1,450 | 4,000 |
| 2001/11/14 | 1,411 | 1,411 | 1,402 | 1,402 | 5,000 |
| 2001/11/13 | 1,440 | 1,442 | 1,390 | 1,396 | 15,000 |
| 2001/11/12 | 1,490 | 1,500 | 1,461 | 1,461 | 9,000 |
| 2001/11/09 | 1,549 | 1,549 | 1,549 | 1,549 | 1,000 |
| 2001/11/08 | 1,581 | 1,590 | 1,556 | 1,570 | 8,000 |
| 2001/11/07 | 1,600 | 1,600 | 1,571 | 1,580 | 8,000 |
| 2001/11/06 | 1,630 | 1,630 | 1,571 | 1,630 | 8,000 |
| 2001/11/05 | 1,610 | 1,610 | 1,580 | 1,600 | 3,000 |
| 2001/11/02 | 1,630 | 1,650 | 1,601 | 1,610 | 14,000 |
| 2001/11/01 | 1,601 | 1,630 | 1,580 | 1,630 | 15,000 |
| 2001/10/31 | 1,629 | 1,629 | 1,590 | 1,591 | 11,000 |
| 2001/10/30 | 1,580 | 1,650 | 1,550 | 1,650 | 16,000 |
| 2001/10/29 | 1,640 | 1,700 | 1,640 | 1,699 | 6,000 |
| 2001/10/26 | 1,735 | 1,735 | 1,640 | 1,640 | 14,000 |
| 2001/10/25 | 1,640 | 1,740 | 1,639 | 1,740 | 59,000 |
| 2001/10/24 | 1,560 | 1,640 | 1,560 | 1,600 | 19,000 |
| 2001/10/23 | 1,620 | 1,630 | 1,550 | 1,550 | 19,000 |
| 2001/10/22 | 1,580 | 1,630 | 1,530 | 1,620 | 42,000 |
| 2001/10/19 | 1,748 | 1,748 | 1,670 | 1,670 | 17,000 |
| 2001/10/18 | 1,769 | 1,769 | 1,695 | 1,725 | 34,000 |
| 2001/10/17 | 1,829 | 1,829 | 1,680 | 1,770 | 63,000 |
| 2001/10/16 | 1,750 | 1,832 | 1,700 | 1,830 | 129,000 |
| 2001/10/15 | 1,650 | 1,700 | 1,650 | 1,680 | 27,000 |
| 2001/10/12 | 1,700 | 1,700 | 1,530 | 1,650 | 63,000 |
| 2001/10/11 | 1,430 | 1,610 | 1,430 | 1,600 | 60,000 |
| 2001/10/10 | 1,410 | 1,410 | 1,410 | 1,410 | 4,000 |
| 2001/10/09 | 1,445 | 1,450 | 1,410 | 1,410 | 5,000 |
| 2001/10/05 | 1,349 | 1,400 | 1,349 | 1,400 | 17,000 |
| 2001/10/04 | 1,300 | 1,301 | 1,300 | 1,301 | 5,000 |
| 2001/10/03 | 1,301 | 1,340 | 1,301 | 1,340 | 2,000 |
| 2001/10/02 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2001/10/01 | 1,251 | 1,260 | 1,251 | 1,260 | 3,000 |
| 2001/09/28 | 1,300 | 1,300 | 1,270 | 1,271 | 7,000 |
| 2001/09/27 | 1,300 | 1,300 | 1,250 | 1,300 | 27,000 |
| 2001/09/26 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 2001/09/25 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 |
| 2001/09/21 | 1,319 | 1,320 | 1,310 | 1,320 | 9,000 |
| 2001/09/20 | 1,291 | 1,340 | 1,291 | 1,340 | 2,000 |
| 2001/09/19 | 1,395 | 1,395 | 1,330 | 1,330 | 2,000 |
| 2001/09/18 | 1,400 | 1,400 | 1,399 | 1,399 | 2,000 |
| 2001/09/17 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 |
| 2001/09/14 | 1,350 | 1,370 | 1,320 | 1,320 | 8,000 |
| 2001/09/13 | 1,320 | 1,320 | 1,250 | 1,300 | 15,000 |
| 2001/09/12 | 1,340 | 1,340 | 1,340 | 1,340 | 14,000 |
| 2001/09/11 | 1,439 | 1,440 | 1,430 | 1,440 | 7,000 |
| 2001/09/10 | 1,458 | 1,458 | 1,450 | 1,450 | 2,000 |
| 2001/09/07 | 1,424 | 1,424 | 1,321 | 1,420 | 8,000 |
| 2001/09/06 | 1,330 | 1,380 | 1,330 | 1,380 | 2,000 |
| 2001/09/05 | 1,430 | 1,430 | 1,322 | 1,322 | 2,000 |
| 2001/09/04 | 1,320 | 1,358 | 1,320 | 1,350 | 7,000 |
| 2001/09/03 | 1,430 | 1,440 | 1,380 | 1,380 | 7,000 |
| 2001/08/31 | 1,450 | 1,498 | 1,410 | 1,460 | 20,000 |
| 2001/08/30 | 1,500 | 1,500 | 1,450 | 1,450 | 7,000 |
| 2001/08/29 | 1,500 | 1,500 | 1,490 | 1,500 | 17,000 |
| 2001/08/28 | 1,500 | 1,500 | 1,470 | 1,500 | 18,000 |
| 2001/08/27 | 1,500 | 1,510 | 1,485 | 1,500 | 16,000 |
| 2001/08/24 | 1,400 | 1,499 | 1,400 | 1,495 | 8,000 |
| 2001/08/23 | 1,410 | 1,500 | 1,410 | 1,500 | 25,000 |
| 2001/08/22 | 1,350 | 1,409 | 1,350 | 1,409 | 11,000 |
| 2001/08/21 | 1,340 | 1,350 | 1,340 | 1,350 | 9,000 |
| 2001/08/20 | 1,350 | 1,350 | 1,300 | 1,340 | 8,000 |
| 2001/08/17 | 1,348 | 1,348 | 1,348 | 1,348 | 1,000 |
| 2001/08/16 | 1,341 | 1,345 | 1,341 | 1,345 | 2,000 |
| 2001/08/15 | 1,301 | 1,341 | 1,301 | 1,341 | 5,000 |
| 2001/08/14 | 1,300 | 1,300 | 1,252 | 1,281 | 12,000 |
| 2001/08/13 | 1,350 | 1,350 | 1,300 | 1,300 | 5,000 |
| 2001/08/10 | 1,351 | 1,351 | 1,351 | 1,351 | 1,000 |
| 2001/08/09 | 1,370 | 1,370 | 1,311 | 1,351 | 4,000 |
| 2001/08/08 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 |
| 2001/08/07 | 1,360 | 1,420 | 1,360 | 1,420 | 3,000 |
| 2001/08/06 | 1,430 | 1,430 | 1,410 | 1,420 | 7,000 |
| 2001/08/03 | 1,377 | 1,430 | 1,365 | 1,430 | 12,000 |
| 2001/08/02 | 1,350 | 1,420 | 1,350 | 1,420 | 7,000 |
| 2001/08/01 | 1,399 | 1,399 | 1,350 | 1,350 | 6,000 |
| 2001/07/31 | 1,350 | 1,399 | 1,300 | 1,350 | 11,000 |
| 2001/07/30 | 1,370 | 1,400 | 1,350 | 1,350 | 8,000 |
| 2001/07/27 | 1,400 | 1,400 | 1,350 | 1,390 | 6,000 |
| 2001/07/26 | 1,350 | 1,400 | 1,310 | 1,400 | 8,000 |
| 2001/07/25 | 1,320 | 1,350 | 1,300 | 1,350 | 8,000 |
| 2001/07/24 | 1,200 | 1,300 | 1,200 | 1,300 | 14,000 |
| 2001/07/23 | 1,290 | 1,290 | 1,240 | 1,240 | 9,000 |
| 2001/07/19 | 1,301 | 1,301 | 1,300 | 1,300 | 2,000 |
| 2001/07/18 | 1,390 | 1,390 | 1,350 | 1,350 | 3,000 |
| 2001/07/17 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 |
| 2001/07/16 | 1,400 | 1,440 | 1,400 | 1,440 | 16,000 |
| 2001/07/13 | 1,349 | 1,400 | 1,349 | 1,400 | 13,000 |
| 2001/07/12 | 1,294 | 1,300 | 1,290 | 1,290 | 6,000 |
| 2001/07/11 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 2001/07/10 | 1,299 | 1,310 | 1,299 | 1,310 | 15,000 |
| 2001/07/09 | 1,290 | 1,290 | 1,200 | 1,200 | 20,000 |
| 2001/07/06 | 1,359 | 1,359 | 1,310 | 1,310 | 11,000 |
| 2001/07/05 | 1,380 | 1,380 | 1,351 | 1,360 | 7,000 |
| 2001/07/04 | 1,390 | 1,390 | 1,380 | 1,380 | 6,000 |
| 2001/07/03 | 1,422 | 1,430 | 1,422 | 1,430 | 2,000 |
| 2001/07/02 | 1,450 | 1,450 | 1,420 | 1,420 | 5,000 |
| 2001/06/29 | 1,443 | 1,443 | 1,440 | 1,440 | 3,000 |
| 2001/06/28 | 1,440 | 1,470 | 1,440 | 1,470 | 5,000 |
| 2001/06/27 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 2001/06/26 | 1,493 | 1,493 | 1,460 | 1,460 | 6,000 |
| 2001/06/25 | 1,443 | 1,453 | 1,442 | 1,453 | 9,000 |
| 2001/06/22 | 1,435 | 1,440 | 1,435 | 1,440 | 2,000 |
| 2001/06/21 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 2001/06/20 | 1,500 | 1,500 | 1,475 | 1,475 | 9,000 |
| 2001/06/19 | 1,498 | 1,500 | 1,498 | 1,499 | 8,000 |
| 2001/06/18 | 1,499 | 1,499 | 1,498 | 1,498 | 2,000 |
| 2001/06/15 | 1,510 | 1,510 | 1,490 | 1,500 | 21,000 |
| 2001/06/14 | 1,543 | 1,543 | 1,510 | 1,510 | 13,000 |
| 2001/06/13 | 1,516 | 1,516 | 1,515 | 1,515 | 8,000 |
| 2001/06/12 | 1,550 | 1,550 | 1,535 | 1,535 | 2,000 |
| 2001/06/11 | 1,570 | 1,590 | 1,570 | 1,579 | 7,000 |
| 2001/06/08 | 1,507 | 1,540 | 1,501 | 1,540 | 11,000 |
| 2001/06/07 | 1,503 | 1,504 | 1,503 | 1,504 | 2,000 |
| 2001/06/06 | 1,506 | 1,520 | 1,506 | 1,520 | 9,000 |
| 2001/06/05 | 1,536 | 1,536 | 1,510 | 1,530 | 15,000 |
| 2001/06/01 | 1,551 | 1,575 | 1,540 | 1,575 | 14,000 |
| 2001/05/31 | 1,590 | 1,590 | 1,580 | 1,580 | 6,000 |
| 2001/05/30 | 1,610 | 1,610 | 1,590 | 1,590 | 5,000 |
| 2001/05/29 | 1,590 | 1,610 | 1,581 | 1,610 | 12,000 |
| 2001/05/28 | 1,615 | 1,640 | 1,590 | 1,590 | 12,000 |
| 2001/05/25 | 1,591 | 1,620 | 1,591 | 1,601 | 14,000 |
| 2001/05/24 | 1,590 | 1,591 | 1,590 | 1,590 | 9,000 |
| 2001/05/23 | 1,596 | 1,598 | 1,590 | 1,592 | 7,000 |
| 2001/05/22 | 1,590 | 1,610 | 1,590 | 1,596 | 5,000 |
| 2001/05/21 | 1,601 | 1,601 | 1,590 | 1,590 | 9,000 |
| 2001/05/18 | 1,620 | 1,620 | 1,600 | 1,600 | 8,000 |
| 2001/05/17 | 1,610 | 1,610 | 1,590 | 1,590 | 9,000 |
| 2001/05/16 | 1,600 | 1,620 | 1,580 | 1,590 | 15,000 |
| 2001/05/15 | 1,620 | 1,620 | 1,595 | 1,595 | 20,000 |
| 2001/05/14 | 1,689 | 1,700 | 1,620 | 1,620 | 48,000 |
| 2001/05/11 | 1,599 | 1,660 | 1,580 | 1,659 | 86,000 |
| 2001/05/10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2001/05/09 | 1,550 | 1,570 | 1,550 | 1,570 | 4,000 |
| 2001/05/08 | 1,589 | 1,589 | 1,550 | 1,550 | 6,000 |
| 2001/05/07 | 1,599 | 1,599 | 1,560 | 1,590 | 11,000 |
| 2001/05/02 | 1,609 | 1,609 | 1,540 | 1,572 | 16,000 |
| 2001/05/01 | 1,533 | 1,600 | 1,516 | 1,600 | 31,000 |
| 2001/04/27 | 1,540 | 1,560 | 1,540 | 1,540 | 15,000 |
| 2001/04/26 | 1,590 | 1,590 | 1,530 | 1,530 | 4,000 |
| 2001/04/25 | 1,630 | 1,630 | 1,590 | 1,590 | 6,000 |
| 2001/04/24 | 1,648 | 1,680 | 1,620 | 1,630 | 47,000 |
| 2001/04/23 | 1,511 | 1,670 | 1,511 | 1,670 | 83,000 |
| 2001/04/20 | 1,520 | 1,547 | 1,510 | 1,510 | 21,000 |
| 2001/04/19 | 1,539 | 1,540 | 1,501 | 1,520 | 7,000 |
| 2001/04/18 | 1,547 | 1,547 | 1,547 | 1,547 | 1,000 |
| 2001/04/17 | 1,520 | 1,540 | 1,512 | 1,540 | 4,000 |
| 2001/04/16 | 1,529 | 1,546 | 1,510 | 1,510 | 7,000 |
| 2001/04/13 | 1,520 | 1,540 | 1,519 | 1,529 | 16,000 |
| 2001/04/12 | 1,529 | 1,550 | 1,503 | 1,520 | 15,000 |
| 2001/04/11 | 1,549 | 1,549 | 1,530 | 1,530 | 6,000 |
| 2001/04/10 | 1,500 | 1,549 | 1,490 | 1,501 | 10,000 |
| 2001/04/09 | 1,550 | 1,550 | 1,540 | 1,550 | 12,000 |
| 2001/04/06 | 1,540 | 1,540 | 1,520 | 1,535 | 14,000 |
| 2001/04/05 | 1,510 | 1,520 | 1,500 | 1,520 | 14,000 |
| 2001/04/04 | 1,550 | 1,550 | 1,510 | 1,510 | 5,000 |
| 2001/04/03 | 1,600 | 1,630 | 1,550 | 1,550 | 21,000 |
| 2001/04/02 | 1,620 | 1,700 | 1,600 | 1,630 | 20,000 |
| 2001/03/30 | 1,620 | 1,620 | 1,602 | 1,620 | 9,000 |
| 2001/03/29 | 1,615 | 1,615 | 1,600 | 1,615 | 9,000 |
| 2001/03/28 | 1,571 | 1,620 | 1,570 | 1,620 | 12,000 |
| 2001/03/27 | 1,600 | 1,600 | 1,560 | 1,560 | 7,000 |
| 2001/03/26 | 1,590 | 1,590 | 1,520 | 1,550 | 11,000 |
| 2001/03/23 | 1,480 | 1,590 | 1,480 | 1,590 | 9,000 |
| 2001/03/22 | 1,570 | 1,570 | 1,530 | 1,530 | 9,000 |
| 2001/03/21 | 1,470 | 1,570 | 1,470 | 1,570 | 9,000 |
| 2001/03/19 | 1,575 | 1,575 | 1,514 | 1,514 | 11,000 |
| 2001/03/16 | 1,449 | 1,600 | 1,449 | 1,600 | 6,000 |
| 2001/03/15 | 1,380 | 1,400 | 1,321 | 1,400 | 15,000 |
| 2001/03/14 | 1,400 | 1,455 | 1,370 | 1,390 | 17,000 |
| 2001/03/13 | 1,450 | 1,450 | 1,340 | 1,340 | 19,000 |
| 2001/03/12 | 1,501 | 1,529 | 1,500 | 1,500 | 12,000 |
| 2001/03/09 | 1,550 | 1,550 | 1,500 | 1,500 | 13,000 |
| 2001/03/08 | 1,566 | 1,570 | 1,550 | 1,570 | 9,000 |
| 2001/03/07 | 1,620 | 1,650 | 1,565 | 1,566 | 13,000 |
| 2001/03/06 | 1,480 | 1,595 | 1,480 | 1,595 | 20,000 |
| 2001/03/05 | 1,610 | 1,620 | 1,451 | 1,513 | 30,000 |
| 2001/03/02 | 1,701 | 1,701 | 1,630 | 1,630 | 15,000 |
| 2001/03/01 | 1,730 | 1,750 | 1,700 | 1,700 | 16,000 |
| 2001/02/28 | 1,789 | 1,800 | 1,701 | 1,730 | 34,000 |
| 2001/02/27 | 1,749 | 1,799 | 1,710 | 1,710 | 7,000 |
| 2001/02/26 | 1,739 | 1,750 | 1,700 | 1,750 | 16,000 |
| 2001/02/23 | 1,750 | 1,750 | 1,700 | 1,739 | 23,000 |
| 2001/02/22 | 1,830 | 1,840 | 1,790 | 1,790 | 11,000 |
| 2001/02/21 | 1,800 | 1,800 | 1,780 | 1,780 | 8,000 |
| 2001/02/20 | 1,750 | 1,850 | 1,750 | 1,810 | 9,000 |
| 2001/02/19 | 1,930 | 1,930 | 1,791 | 1,800 | 7,000 |
| 2001/02/16 | 1,950 | 1,950 | 1,860 | 1,870 | 10,000 |
| 2001/02/15 | 1,990 | 1,990 | 1,890 | 1,950 | 9,000 |
| 2001/02/14 | 2,020 | 2,020 | 1,860 | 1,990 | 29,000 |
| 2001/02/13 | 1,980 | 2,020 | 1,930 | 2,000 | 42,000 |
| 2001/02/09 | 1,740 | 1,950 | 1,740 | 1,870 | 19,000 |
| 2001/02/08 | 1,860 | 1,860 | 1,760 | 1,780 | 15,000 |
| 2001/02/07 | 1,900 | 1,900 | 1,800 | 1,860 | 7,000 |
| 2001/02/06 | 1,931 | 2,050 | 1,860 | 1,860 | 47,000 |
| 2001/02/05 | 1,750 | 1,880 | 1,680 | 1,880 | 22,000 |
| 2001/02/02 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 2001/02/01 | 1,840 | 1,840 | 1,680 | 1,780 | 20,000 |
| 2001/01/31 | 1,890 | 1,890 | 1,750 | 1,770 | 26,000 |
| 2001/01/30 | 1,860 | 1,900 | 1,800 | 1,890 | 38,000 |
| 2001/01/29 | 1,999 | 2,000 | 1,940 | 1,950 | 23,000 |
| 2001/01/26 | 1,850 | 2,185 | 1,810 | 2,000 | 155,000 |
| 2001/01/25 | 1,820 | 1,940 | 1,650 | 1,940 | 123,000 |
| 2001/01/24 | 1,480 | 1,640 | 1,460 | 1,640 | 44,000 |
| 2001/01/23 | 1,400 | 1,440 | 1,400 | 1,440 | 20,000 |
| 2001/01/22 | 1,381 | 1,400 | 1,380 | 1,400 | 11,000 |
| 2001/01/19 | 1,320 | 1,412 | 1,320 | 1,350 | 28,000 |
| 2001/01/18 | 1,314 | 1,315 | 1,270 | 1,300 | 17,000 |
| 2001/01/17 | 1,250 | 1,274 | 1,250 | 1,274 | 2,000 |
| 2001/01/16 | 1,221 | 1,250 | 1,220 | 1,250 | 13,000 |
| 2001/01/15 | 1,200 | 1,220 | 1,200 | 1,220 | 10,000 |
| 2001/01/12 | 1,170 | 1,200 | 1,170 | 1,170 | 15,000 |
| 2001/01/11 | 1,250 | 1,250 | 1,170 | 1,170 | 8,000 |
| 2001/01/10 | 1,240 | 1,300 | 1,220 | 1,230 | 22,000 |
| 2001/01/09 | 1,270 | 1,300 | 1,260 | 1,300 | 6,000 |
| 2001/01/05 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/01/04 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |