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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,160 | 1,221 | 1,160 | 1,221 | 12,100 |
| 2002/12/27 | 1,150 | 1,160 | 1,150 | 1,150 | 10,100 |
| 2002/12/26 | 1,140 | 1,170 | 1,140 | 1,158 | 7,700 |
| 2002/12/25 | 1,125 | 1,125 | 1,105 | 1,120 | 21,900 |
| 2002/12/24 | 1,100 | 1,153 | 1,100 | 1,125 | 18,900 |
| 2002/12/20 | 1,118 | 1,120 | 1,107 | 1,110 | 19,700 |
| 2002/12/19 | 1,121 | 1,121 | 1,101 | 1,118 | 12,800 |
| 2002/12/18 | 1,155 | 1,159 | 1,130 | 1,140 | 14,300 |
| 2002/12/17 | 1,150 | 1,161 | 1,150 | 1,151 | 9,700 |
| 2002/12/16 | 1,141 | 1,180 | 1,140 | 1,150 | 13,900 |
| 2002/12/13 | 1,116 | 1,160 | 1,115 | 1,140 | 30,200 |
| 2002/12/12 | 1,170 | 1,185 | 1,155 | 1,155 | 26,200 |
| 2002/12/11 | 1,240 | 1,240 | 1,170 | 1,170 | 13,000 |
| 2002/12/10 | 1,170 | 1,200 | 1,160 | 1,200 | 163,100 |
| 2002/12/09 | 1,123 | 1,190 | 1,123 | 1,160 | 8,200 |
| 2002/12/06 | 1,240 | 1,250 | 1,150 | 1,150 | 24,700 |
| 2002/12/05 | 1,262 | 1,300 | 1,240 | 1,240 | 23,000 |
| 2002/12/04 | 1,310 | 1,330 | 1,260 | 1,275 | 18,700 |
| 2002/12/03 | 1,321 | 1,340 | 1,300 | 1,301 | 8,300 |
| 2002/12/02 | 1,345 | 1,350 | 1,335 | 1,340 | 7,200 |
| 2002/11/29 | 1,320 | 1,365 | 1,320 | 1,335 | 10,200 |
| 2002/11/28 | 1,340 | 1,350 | 1,300 | 1,320 | 11,600 |
| 2002/11/27 | 1,313 | 1,370 | 1,313 | 1,330 | 5,000 |
| 2002/11/26 | 1,352 | 1,393 | 1,351 | 1,352 | 3,400 |
| 2002/11/25 | 1,350 | 1,400 | 1,330 | 1,400 | 7,500 |
| 2002/11/22 | 1,350 | 1,350 | 1,300 | 1,350 | 3,300 |
| 2002/11/21 | 1,320 | 1,370 | 1,320 | 1,350 | 3,500 |
| 2002/11/20 | 1,260 | 1,350 | 1,260 | 1,300 | 7,300 |
| 2002/11/19 | 1,300 | 1,310 | 1,290 | 1,300 | 14,900 |
| 2002/11/18 | 1,378 | 1,378 | 1,350 | 1,350 | 3,500 |
| 2002/11/15 | 1,351 | 1,395 | 1,350 | 1,350 | 9,000 |
| 2002/11/14 | 1,381 | 1,401 | 1,350 | 1,350 | 12,000 |
| 2002/11/13 | 1,470 | 1,470 | 1,350 | 1,370 | 9,300 |
| 2002/11/12 | 1,460 | 1,499 | 1,451 | 1,461 | 17,400 |
| 2002/11/11 | 1,520 | 1,532 | 1,470 | 1,480 | 17,600 |
| 2002/11/08 | 1,490 | 1,520 | 1,490 | 1,509 | 15,200 |
| 2002/11/07 | 1,481 | 1,481 | 1,470 | 1,477 | 7,900 |
| 2002/11/06 | 1,525 | 1,525 | 1,482 | 1,482 | 11,500 |
| 2002/11/05 | 1,475 | 1,500 | 1,475 | 1,500 | 4,600 |
| 2002/11/01 | 1,508 | 1,540 | 1,475 | 1,475 | 3,700 |
| 2002/10/31 | 1,460 | 1,540 | 1,460 | 1,538 | 6,100 |
| 2002/10/30 | 1,460 | 1,470 | 1,450 | 1,460 | 8,700 |
| 2002/10/29 | 1,450 | 1,480 | 1,450 | 1,460 | 3,200 |
| 2002/10/28 | 1,500 | 1,500 | 1,450 | 1,480 | 5,400 |
| 2002/10/25 | 1,491 | 1,518 | 1,491 | 1,503 | 3,400 |
| 2002/10/24 | 1,540 | 1,540 | 1,480 | 1,490 | 13,200 |
| 2002/10/23 | 1,500 | 1,579 | 1,500 | 1,565 | 17,700 |
| 2002/10/22 | 1,580 | 1,580 | 1,540 | 1,540 | 22,400 |
| 2002/10/21 | 1,549 | 1,600 | 1,500 | 1,574 | 18,300 |
| 2002/10/18 | 1,474 | 1,595 | 1,474 | 1,555 | 16,300 |
| 2002/10/17 | 1,400 | 1,454 | 1,400 | 1,454 | 12,100 |
| 2002/10/16 | 1,450 | 1,465 | 1,430 | 1,430 | 22,200 |
| 2002/10/15 | 1,400 | 1,403 | 1,390 | 1,403 | 7,600 |
| 2002/10/11 | 1,400 | 1,400 | 1,350 | 1,350 | 3,000 |
| 2002/10/10 | 1,320 | 1,380 | 1,300 | 1,380 | 10,700 |
| 2002/10/09 | 1,351 | 1,370 | 1,350 | 1,350 | 15,200 |
| 2002/10/08 | 1,301 | 1,370 | 1,300 | 1,330 | 15,800 |
| 2002/10/07 | 1,400 | 1,400 | 1,312 | 1,312 | 4,900 |
| 2002/10/04 | 1,420 | 1,450 | 1,381 | 1,400 | 6,600 |
| 2002/10/03 | 1,470 | 1,470 | 1,400 | 1,420 | 5,000 |
| 2002/10/02 | 1,500 | 1,500 | 1,470 | 1,470 | 6,700 |
| 2002/10/01 | 1,500 | 1,500 | 1,470 | 1,490 | 6,600 |
| 2002/09/30 | 1,510 | 1,510 | 1,490 | 1,500 | 4,600 |
| 2002/09/27 | 1,410 | 1,530 | 1,410 | 1,510 | 22,100 |
| 2002/09/26 | 1,490 | 1,500 | 1,450 | 1,452 | 7,100 |
| 2002/09/25 | 1,510 | 1,510 | 1,460 | 1,460 | 9,500 |
| 2002/09/24 | 1,560 | 1,570 | 1,450 | 1,450 | 14,700 |
| 2002/09/20 | 1,520 | 1,588 | 1,515 | 1,550 | 11,200 |
| 2002/09/19 | 1,530 | 1,588 | 1,500 | 1,500 | 14,200 |
| 2002/09/18 | 1,560 | 1,561 | 1,525 | 1,525 | 10,100 |
| 2002/09/17 | 1,523 | 1,640 | 1,515 | 1,561 | 16,200 |
| 2002/09/17 | 1 -> 1.30 分割 | ||||
| 2002/09/13 | 1,990 | 1,990 | 1,962 | 1,970 | 15,100 |
| 2002/09/12 | 1,988 | 1,988 | 1,950 | 1,986 | 18,900 |
| 2002/09/11 | 1,975 | 1,989 | 1,941 | 1,979 | 29,900 |
| 2002/09/10 | 1,950 | 1,979 | 1,940 | 1,940 | 8,800 |
| 2002/09/09 | 1,980 | 1,980 | 1,950 | 1,950 | 13,600 |
| 2002/09/06 | 1,999 | 1,999 | 1,950 | 1,950 | 28,400 |
| 2002/09/05 | 1,854 | 1,980 | 1,800 | 1,969 | 44,700 |
| 2002/09/04 | 1,790 | 1,870 | 1,750 | 1,800 | 8,600 |
| 2002/09/03 | 1,861 | 1,890 | 1,850 | 1,850 | 5,900 |
| 2002/09/02 | 1,880 | 1,890 | 1,850 | 1,850 | 10,900 |
| 2002/08/30 | 1,881 | 1,900 | 1,880 | 1,880 | 9,000 |
| 2002/08/29 | 1,930 | 1,930 | 1,800 | 1,900 | 9,700 |
| 2002/08/28 | 1,885 | 1,930 | 1,885 | 1,900 | 63,800 |
| 2002/08/27 | 1,915 | 1,915 | 1,880 | 1,885 | 15,100 |
| 2002/08/26 | 1,950 | 1,960 | 1,910 | 1,915 | 3,400 |
| 2002/08/23 | 1,990 | 1,990 | 1,960 | 1,990 | 5,000 |
| 2002/08/22 | 1,980 | 1,990 | 1,950 | 1,980 | 16,700 |
| 2002/08/21 | 1,900 | 1,950 | 1,890 | 1,950 | 10,600 |
| 2002/08/20 | 1,910 | 1,929 | 1,895 | 1,929 | 11,200 |
| 2002/08/19 | 1,905 | 1,930 | 1,890 | 1,930 | 11,200 |
| 2002/08/16 | 1,930 | 1,935 | 1,900 | 1,910 | 13,500 |
| 2002/08/15 | 1,928 | 1,928 | 1,900 | 1,910 | 5,900 |
| 2002/08/14 | 1,930 | 1,930 | 1,895 | 1,900 | 4,500 |
| 2002/08/13 | 1,880 | 1,920 | 1,880 | 1,920 | 8,300 |
| 2002/08/12 | 1,995 | 1,995 | 1,860 | 1,863 | 21,700 |
| 2002/08/09 | 1,990 | 1,995 | 1,980 | 1,995 | 29,400 |
| 2002/08/08 | 2,000 | 2,000 | 1,980 | 1,995 | 12,900 |
| 2002/08/07 | 2,000 | 2,015 | 2,000 | 2,000 | 27,600 |
| 2002/08/06 | 2,015 | 2,020 | 1,995 | 2,020 | 31,700 |
| 2002/08/05 | 2,000 | 2,020 | 1,995 | 2,020 | 18,900 |
| 2002/08/02 | 2,020 | 2,040 | 2,015 | 2,020 | 10,300 |
| 2002/08/01 | 2,045 | 2,050 | 2,015 | 2,015 | 20,000 |
| 2002/07/31 | 2,030 | 2,045 | 2,010 | 2,045 | 11,100 |
| 2002/07/30 | 2,035 | 2,045 | 2,010 | 2,045 | 11,200 |
| 2002/07/29 | 2,015 | 2,035 | 2,000 | 2,035 | 20,900 |
| 2002/07/26 | 2,030 | 2,050 | 2,000 | 2,015 | 28,300 |
| 2002/07/25 | 2,055 | 2,080 | 2,020 | 2,020 | 11,100 |
| 2002/07/24 | 2,080 | 2,100 | 2,040 | 2,040 | 14,700 |
| 2002/07/23 | 2,050 | 2,100 | 2,050 | 2,080 | 14,300 |
| 2002/07/22 | 2,050 | 2,100 | 2,020 | 2,070 | 19,500 |
| 2002/07/19 | 2,135 | 2,135 | 2,085 | 2,120 | 33,700 |
| 2002/07/18 | 2,140 | 2,180 | 2,120 | 2,145 | 98,400 |
| 2002/07/17 | 2,075 | 2,120 | 2,075 | 2,105 | 21,100 |
| 2002/07/16 | 2,140 | 2,140 | 2,090 | 2,090 | 35,200 |
| 2002/07/15 | 2,075 | 2,145 | 2,075 | 2,140 | 54,000 |
| 2002/07/12 | 2,050 | 2,105 | 2,050 | 2,075 | 44,000 |
| 2002/07/11 | 2,090 | 2,090 | 2,070 | 2,080 | 34,200 |
| 2002/07/10 | 2,100 | 2,130 | 2,100 | 2,130 | 17,600 |
| 2002/07/09 | 2,100 | 2,140 | 2,090 | 2,100 | 35,700 |
| 2002/07/08 | 2,155 | 2,160 | 2,110 | 2,130 | 18,600 |
| 2002/07/05 | 2,150 | 2,170 | 2,130 | 2,150 | 38,400 |
| 2002/07/04 | 2,175 | 2,250 | 2,110 | 2,180 | 281,600 |
| 2002/07/03 | 2,145 | 2,170 | 2,130 | 2,165 | 109,500 |
| 2002/07/02 | 2,095 | 2,145 | 2,075 | 2,130 | 70,800 |
| 2002/07/01 | 2,010 | 2,110 | 2,010 | 2,100 | 97,600 |
| 2002/06/28 | 2,030 | 2,030 | 1,998 | 1,998 | 20,600 |
| 2002/06/27 | 2,000 | 2,020 | 1,996 | 1,996 | 19,900 |
| 2002/06/26 | 2,020 | 2,030 | 2,000 | 2,000 | 26,600 |
| 2002/06/25 | 2,005 | 2,060 | 2,005 | 2,050 | 45,200 |
| 2002/06/24 | 2,005 | 2,010 | 1,990 | 2,010 | 32,800 |
| 2002/06/21 | 2,000 | 2,035 | 2,000 | 2,025 | 26,600 |
| 2002/06/20 | 2,020 | 2,040 | 2,000 | 2,010 | 22,900 |
| 2002/06/19 | 2,105 | 2,130 | 2,005 | 2,045 | 25,200 |
| 2002/06/18 | 2,080 | 2,100 | 2,065 | 2,090 | 27,500 |
| 2002/06/17 | 2,130 | 2,130 | 1,990 | 2,080 | 46,400 |
| 2002/06/14 | 2,130 | 2,155 | 2,085 | 2,130 | 131,000 |
| 2002/06/13 | 2,065 | 2,185 | 2,060 | 2,115 | 200,700 |
| 2002/06/12 | 2,060 | 2,065 | 2,030 | 2,060 | 48,300 |
| 2002/06/11 | 1,999 | 2,090 | 1,988 | 2,070 | 127,000 |
| 2002/06/10 | 1,973 | 1,998 | 1,973 | 1,990 | 16,300 |
| 2002/06/07 | 2,020 | 2,020 | 1,975 | 1,980 | 39,400 |
| 2002/06/06 | 2,025 | 2,080 | 2,000 | 2,025 | 158,100 |
| 2002/06/05 | 1,988 | 2,070 | 1,958 | 2,015 | 252,000 |
| 2002/06/04 | 1,890 | 1,990 | 1,885 | 1,980 | 189,600 |
| 2002/06/03 | 1,895 | 1,895 | 1,878 | 1,880 | 38,300 |
| 2002/05/31 | 1,880 | 1,900 | 1,872 | 1,888 | 51,800 |
| 2002/05/30 | 1,910 | 1,910 | 1,870 | 1,870 | 41,200 |
| 2002/05/29 | 1,890 | 1,890 | 1,870 | 1,890 | 17,100 |
| 2002/05/28 | 1,890 | 1,890 | 1,820 | 1,875 | 18,300 |
| 2002/05/27 | 1,870 | 1,890 | 1,850 | 1,890 | 17,200 |
| 2002/05/24 | 1,818 | 1,900 | 1,800 | 1,900 | 34,800 |
| 2002/05/23 | 1,824 | 1,830 | 1,790 | 1,802 | 20,400 |
| 2002/05/22 | 1,800 | 1,835 | 1,795 | 1,820 | 21,800 |
| 2002/05/21 | 1,820 | 1,829 | 1,800 | 1,815 | 11,000 |
| 2002/05/20 | 1,850 | 1,850 | 1,820 | 1,830 | 26,000 |
| 2002/05/17 | 1,821 | 1,830 | 1,805 | 1,820 | 16,200 |
| 2002/05/16 | 1,790 | 1,820 | 1,790 | 1,796 | 18,100 |
| 2002/05/15 | 1,830 | 1,830 | 1,740 | 1,820 | 33,400 |
| 2002/05/14 | 1,890 | 1,890 | 1,810 | 1,839 | 35,100 |
| 2002/05/13 | 1,895 | 1,895 | 1,880 | 1,880 | 12,900 |
| 2002/05/10 | 1,899 | 1,900 | 1,880 | 1,894 | 34,700 |
| 2002/05/09 | 1,891 | 1,904 | 1,860 | 1,890 | 39,700 |
| 2002/05/08 | 1,853 | 1,888 | 1,850 | 1,876 | 38,000 |
| 2002/05/07 | 1,929 | 1,950 | 1,890 | 1,890 | 86,900 |
| 2002/05/02 | 1,749 | 1,929 | 1,748 | 1,863 | 287,200 |
| 2002/05/01 | 1,740 | 1,749 | 1,705 | 1,705 | 12,400 |
| 2002/04/30 | 1,730 | 1,745 | 1,690 | 1,739 | 10,800 |
| 2002/04/26 | 1,730 | 1,775 | 1,730 | 1,730 | 8,300 |
| 2002/04/25 | 1,760 | 1,760 | 1,730 | 1,745 | 9,700 |
| 2002/04/24 | 1,760 | 1,770 | 1,710 | 1,760 | 21,400 |
| 2002/04/23 | 1,768 | 1,799 | 1,758 | 1,778 | 103,500 |
| 2002/04/22 | 1,699 | 1,710 | 1,684 | 1,708 | 13,900 |
| 2002/04/19 | 1,700 | 1,700 | 1,680 | 1,700 | 16,600 |
| 2002/04/18 | 1,729 | 1,729 | 1,650 | 1,680 | 14,500 |
| 2002/04/17 | 1,650 | 1,707 | 1,650 | 1,707 | 19,300 |
| 2002/04/16 | 1,651 | 1,656 | 1,649 | 1,656 | 8,700 |
| 2002/04/15 | 1,680 | 1,680 | 1,648 | 1,650 | 7,700 |
| 2002/04/12 | 1,680 | 1,685 | 1,650 | 1,650 | 9,000 |
| 2002/04/11 | 1,670 | 1,699 | 1,670 | 1,699 | 3,700 |
| 2002/04/10 | 1,700 | 1,710 | 1,636 | 1,700 | 10,900 |
| 2002/04/09 | 1,750 | 1,750 | 1,710 | 1,710 | 7,800 |
| 2002/04/08 | 1,720 | 1,749 | 1,691 | 1,749 | 10,000 |
| 2002/04/05 | 1,690 | 1,725 | 1,660 | 1,711 | 12,800 |
| 2002/04/04 | 1,650 | 1,670 | 1,640 | 1,660 | 10,500 |
| 2002/04/03 | 1,600 | 1,650 | 1,600 | 1,635 | 20,000 |
| 2002/04/02 | 1,650 | 1,680 | 1,610 | 1,610 | 7,000 |
| 2002/04/01 | 1,690 | 1,710 | 1,660 | 1,660 | 8,700 |
| 2002/03/29 | 1,720 | 1,745 | 1,700 | 1,720 | 6,000 |
| 2002/03/28 | 1,790 | 1,800 | 1,680 | 1,709 | 12,900 |
| 2002/03/27 | 1,700 | 1,780 | 1,680 | 1,770 | 13,400 |
| 2002/03/26 | 1,740 | 1,750 | 1,670 | 1,690 | 12,900 |
| 2002/03/25 | 1,811 | 1,811 | 1,731 | 1,740 | 22,900 |
| 2002/03/22 | 1,810 | 1,820 | 1,785 | 1,811 | 44,800 |
| 2002/03/20 | 1,760 | 1,810 | 1,750 | 1,797 | 119,900 |
| 2002/03/19 | 1,620 | 1,800 | 1,590 | 1,749 | 68,300 |
| 2002/03/18 | 1,580 | 1,600 | 1,580 | 1,600 | 9,000 |
| 2002/03/15 | 1,540 | 1,580 | 1,540 | 1,580 | 7,000 |
| 2002/03/14 | 1,490 | 1,540 | 1,490 | 1,510 | 3,500 |
| 2002/03/13 | 1,480 | 1,550 | 1,480 | 1,550 | 6,400 |
| 2002/03/12 | 1,450 | 1,498 | 1,450 | 1,498 | 4,900 |
| 2002/03/11 | 1,600 | 1,600 | 1,535 | 1,535 | 18,900 |
| 2002/03/08 | 1,610 | 1,610 | 1,540 | 1,600 | 25,700 |
| 2002/03/07 | 1,400 | 1,410 | 1,385 | 1,410 | 5,000 |
| 2002/03/06 | 1,351 | 1,390 | 1,351 | 1,390 | 200 |
| 2002/03/05 | 1,410 | 1,410 | 1,351 | 1,351 | 2,200 |
| 2002/03/04 | 1,375 | 1,410 | 1,370 | 1,410 | 6,400 |
| 2002/03/01 | 1,362 | 1,362 | 1,350 | 1,350 | 4,100 |
| 2002/02/28 | 1,400 | 1,400 | 1,380 | 1,380 | 1,700 |
| 2002/02/27 | 1,382 | 1,399 | 1,382 | 1,382 | 3,100 |
| 2002/02/26 | 1,400 | 1,400 | 1,360 | 1,360 | 4,600 |
| 2002/02/25 | 1,401 | 1,402 | 1,360 | 1,360 | 6,800 |
| 2002/02/22 | 1,401 | 1,401 | 1,400 | 1,400 | 3,600 |
| 2002/02/21 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
| 2002/02/20 | 1,321 | 1,340 | 1,321 | 1,325 | 3,200 |
| 2002/02/19 | 1,350 | 1,350 | 1,330 | 1,330 | 2,200 |
| 2002/02/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,100 |
| 2002/02/15 | 1,390 | 1,399 | 1,291 | 1,291 | 9,100 |
| 2002/02/14 | 1,450 | 1,450 | 1,390 | 1,390 | 2,000 |
| 2002/02/13 | 1,382 | 1,382 | 1,382 | 1,382 | 1,300 |
| 2002/02/12 | 1,400 | 1,400 | 1,360 | 1,360 | 2,300 |
| 2002/02/08 | 1,390 | 1,390 | 1,360 | 1,360 | 5,100 |
| 2002/02/07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2002/02/06 | 1,330 | 1,388 | 1,330 | 1,350 | 1,800 |
| 2002/02/05 | 1,340 | 1,359 | 1,330 | 1,330 | 4,700 |
| 2002/02/04 | 1,425 | 1,425 | 1,245 | 1,340 | 12,300 |
| 2002/02/01 | 1,428 | 1,428 | 1,401 | 1,425 | 1,500 |
| 2002/01/31 | 1,391 | 1,400 | 1,389 | 1,400 | 6,800 |
| 2002/01/30 | 1,400 | 1,401 | 1,390 | 1,390 | 11,000 |
| 2002/01/29 | 1,406 | 1,425 | 1,405 | 1,425 | 1,000 |
| 2002/01/28 | 1,410 | 1,410 | 1,404 | 1,404 | 2,400 |
| 2002/01/25 | 1,460 | 1,460 | 1,397 | 1,400 | 6,200 |
| 2002/01/24 | 1,396 | 1,460 | 1,393 | 1,460 | 8,800 |
| 2002/01/23 | 1,408 | 1,450 | 1,390 | 1,390 | 4,400 |
| 2002/01/22 | 1,400 | 1,409 | 1,400 | 1,408 | 1,600 |
| 2002/01/21 | 1,400 | 1,410 | 1,380 | 1,403 | 2,800 |
| 2002/01/18 | 1,450 | 1,450 | 1,420 | 1,420 | 3,100 |
| 2002/01/17 | 1,400 | 1,400 | 1,400 | 1,400 | 4,600 |
| 2002/01/16 | 1,450 | 1,450 | 1,400 | 1,400 | 4,700 |
| 2002/01/15 | 1,475 | 1,475 | 1,450 | 1,450 | 7,000 |
| 2002/01/11 | 1,480 | 1,500 | 1,450 | 1,475 | 4,100 |
| 2002/01/10 | 1,499 | 1,500 | 1,491 | 1,500 | 13,200 |
| 2002/01/09 | 1,450 | 1,500 | 1,450 | 1,500 | 4,000 |
| 2002/01/08 | 1,500 | 1,500 | 1,490 | 1,490 | 8,300 |
| 2002/01/07 | 1,500 | 1,540 | 1,480 | 1,484 | 26,000 |
| 2002/01/04 | 1,500 | 1,520 | 1,480 | 1,490 | 6,200 |