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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,126 | 1,155 | 1,125 | 1,126 | 14,500 |
| 2003/12/29 | 1,148 | 1,148 | 1,106 | 1,124 | 24,500 |
| 2003/12/26 | 1,107 | 1,160 | 1,101 | 1,155 | 30,700 |
| 2003/12/25 | 1,142 | 1,142 | 1,101 | 1,106 | 36,700 |
| 2003/12/24 | 1,116 | 1,142 | 1,110 | 1,142 | 20,300 |
| 2003/12/22 | 1,180 | 1,180 | 1,110 | 1,145 | 22,000 |
| 2003/12/19 | 1,185 | 1,185 | 1,151 | 1,180 | 12,800 |
| 2003/12/18 | 1,155 | 1,170 | 1,126 | 1,167 | 27,400 |
| 2003/12/17 | 1,180 | 1,180 | 1,150 | 1,150 | 17,500 |
| 2003/12/16 | 1,140 | 1,200 | 1,140 | 1,190 | 12,400 |
| 2003/12/15 | 1,165 | 1,170 | 1,149 | 1,161 | 14,000 |
| 2003/12/12 | 1,180 | 1,200 | 1,155 | 1,165 | 13,400 |
| 2003/12/11 | 1,200 | 1,200 | 1,149 | 1,180 | 8,400 |
| 2003/12/10 | 1,150 | 1,170 | 1,132 | 1,165 | 39,300 |
| 2003/12/09 | 1,220 | 1,220 | 1,140 | 1,176 | 27,000 |
| 2003/12/08 | 1,259 | 1,260 | 1,220 | 1,240 | 11,400 |
| 2003/12/05 | 1,240 | 1,260 | 1,215 | 1,260 | 13,700 |
| 2003/12/04 | 1,239 | 1,260 | 1,226 | 1,248 | 8,400 |
| 2003/12/03 | 1,261 | 1,270 | 1,220 | 1,267 | 13,800 |
| 2003/12/02 | 1,311 | 1,320 | 1,259 | 1,259 | 34,000 |
| 2003/12/01 | 1,288 | 1,320 | 1,223 | 1,319 | 100,900 |
| 2003/11/28 | 1,264 | 1,307 | 1,219 | 1,305 | 160,200 |
| 2003/11/27 | 1,153 | 1,258 | 1,153 | 1,244 | 100,300 |
| 2003/11/26 | 1,149 | 1,155 | 1,136 | 1,149 | 15,300 |
| 2003/11/25 | 1,145 | 1,160 | 1,120 | 1,149 | 10,100 |
| 2003/11/21 | 1,100 | 1,120 | 1,100 | 1,110 | 13,200 |
| 2003/11/20 | 1,152 | 1,152 | 1,100 | 1,139 | 10,700 |
| 2003/11/19 | 1,140 | 1,149 | 1,102 | 1,125 | 11,400 |
| 2003/11/18 | 1,149 | 1,149 | 1,080 | 1,104 | 17,600 |
| 2003/11/17 | 1,229 | 1,229 | 1,134 | 1,137 | 19,700 |
| 2003/11/14 | 1,260 | 1,260 | 1,215 | 1,229 | 9,900 |
| 2003/11/13 | 1,221 | 1,250 | 1,221 | 1,249 | 8,900 |
| 2003/11/12 | 1,212 | 1,245 | 1,212 | 1,225 | 10,500 |
| 2003/11/11 | 1,322 | 1,322 | 1,206 | 1,265 | 42,200 |
| 2003/11/10 | 1,325 | 1,325 | 1,281 | 1,302 | 23,300 |
| 2003/11/07 | 1,300 | 1,328 | 1,290 | 1,319 | 47,500 |
| 2003/11/06 | 1,309 | 1,370 | 1,270 | 1,339 | 171,100 |
| 2003/11/05 | 1,315 | 1,338 | 1,290 | 1,310 | 48,700 |
| 2003/11/04 | 1,340 | 1,340 | 1,300 | 1,318 | 83,000 |
| 2003/10/31 | 1,270 | 1,328 | 1,270 | 1,303 | 114,000 |
| 2003/10/30 | 1,240 | 1,270 | 1,215 | 1,270 | 43,100 |
| 2003/10/29 | 1,230 | 1,298 | 1,215 | 1,230 | 101,900 |
| 2003/10/28 | 1,270 | 1,270 | 1,197 | 1,230 | 90,800 |
| 2003/10/27 | 1,090 | 1,270 | 1,090 | 1,270 | 76,600 |
| 2003/10/24 | 1,062 | 1,090 | 1,050 | 1,070 | 15,300 |
| 2003/10/23 | 1,110 | 1,110 | 1,050 | 1,080 | 19,600 |
| 2003/10/22 | 1,150 | 1,160 | 1,120 | 1,145 | 11,000 |
| 2003/10/21 | 1,200 | 1,200 | 1,150 | 1,170 | 22,000 |
| 2003/10/20 | 1,160 | 1,210 | 1,157 | 1,200 | 17,600 |
| 2003/10/17 | 1,210 | 1,210 | 1,151 | 1,180 | 36,600 |
| 2003/10/16 | 1,225 | 1,239 | 1,200 | 1,201 | 20,600 |
| 2003/10/15 | 1,249 | 1,249 | 1,210 | 1,230 | 24,400 |
| 2003/10/14 | 1,250 | 1,250 | 1,203 | 1,249 | 54,900 |
| 2003/10/10 | 1,270 | 1,270 | 1,201 | 1,254 | 96,700 |
| 2003/10/09 | 1,130 | 1,249 | 1,130 | 1,248 | 247,700 |
| 2003/10/08 | 1,120 | 1,170 | 1,117 | 1,117 | 24,500 |
| 2003/10/07 | 1,150 | 1,169 | 1,116 | 1,117 | 73,200 |
| 2003/10/06 | 1,119 | 1,175 | 1,104 | 1,130 | 172,200 |
| 2003/10/03 | 1,050 | 1,130 | 1,030 | 1,087 | 169,400 |
| 2003/10/02 | 1,007 | 1,022 | 1,006 | 1,011 | 16,300 |
| 2003/10/01 | 1,011 | 1,020 | 1,003 | 1,005 | 7,900 |
| 2003/09/30 | 1,009 | 1,010 | 1,003 | 1,010 | 3,700 |
| 2003/09/29 | 1,009 | 1,010 | 1,001 | 1,001 | 7,400 |
| 2003/09/26 | 1,010 | 1,010 | 1,000 | 1,000 | 13,400 |
| 2003/09/25 | 1,030 | 1,030 | 1,010 | 1,028 | 9,600 |
| 2003/09/24 | 1,031 | 1,046 | 1,030 | 1,030 | 11,800 |
| 2003/09/22 | 1,025 | 1,050 | 1,025 | 1,050 | 13,100 |
| 2003/09/19 | 1,051 | 1,051 | 1,022 | 1,022 | 20,000 |
| 2003/09/18 | 1,060 | 1,060 | 1,031 | 1,050 | 10,300 |
| 2003/09/17 | 1,061 | 1,063 | 1,050 | 1,063 | 14,500 |
| 2003/09/16 | 1,041 | 1,060 | 1,041 | 1,059 | 8,600 |
| 2003/09/12 | 1,051 | 1,070 | 1,040 | 1,041 | 8,600 |
| 2003/09/11 | 1,080 | 1,080 | 1,051 | 1,051 | 3,900 |
| 2003/09/10 | 1,060 | 1,085 | 1,060 | 1,080 | 30,900 |
| 2003/09/09 | 1,040 | 1,068 | 1,040 | 1,060 | 5,900 |
| 2003/09/08 | 1,026 | 1,035 | 1,020 | 1,030 | 15,400 |
| 2003/09/05 | 1,090 | 1,090 | 1,027 | 1,063 | 15,400 |
| 2003/09/04 | 1,090 | 1,120 | 1,055 | 1,100 | 76,700 |
| 2003/09/03 | 1,021 | 1,090 | 1,019 | 1,090 | 67,500 |
| 2003/09/02 | 998 | 1,029 | 997 | 1,020 | 28,000 |
| 2003/09/01 | 975 | 997 | 970 | 997 | 10,300 |
| 2003/08/29 | 973 | 973 | 963 | 970 | 3,700 |
| 2003/08/28 | 958 | 970 | 957 | 969 | 7,300 |
| 2003/08/27 | 964 | 970 | 961 | 961 | 8,400 |
| 2003/08/26 | 963 | 970 | 960 | 960 | 8,100 |
| 2003/08/25 | 960 | 964 | 960 | 960 | 8,900 |
| 2003/08/22 | 975 | 979 | 960 | 961 | 18,200 |
| 2003/08/21 | 970 | 983 | 964 | 977 | 10,100 |
| 2003/08/20 | 979 | 984 | 975 | 984 | 8,200 |
| 2003/08/19 | 978 | 980 | 966 | 979 | 10,900 |
| 2003/08/18 | 982 | 982 | 951 | 979 | 9,800 |
| 2003/08/15 | 971 | 989 | 960 | 972 | 11,100 |
| 2003/08/14 | 962 | 980 | 962 | 970 | 7,800 |
| 2003/08/13 | 1,004 | 1,004 | 965 | 980 | 12,100 |
| 2003/08/12 | 970 | 980 | 950 | 974 | 7,800 |
| 2003/08/11 | 974 | 987 | 943 | 987 | 7,000 |
| 2003/08/08 | 950 | 990 | 950 | 990 | 14,900 |
| 2003/08/07 | 977 | 993 | 951 | 993 | 10,900 |
| 2003/08/06 | 999 | 999 | 986 | 987 | 8,000 |
| 2003/08/05 | 997 | 997 | 991 | 995 | 3,700 |
| 2003/08/04 | 1,003 | 1,005 | 996 | 997 | 3,800 |
| 2003/08/01 | 991 | 1,007 | 991 | 1,003 | 4,600 |
| 2003/07/31 | 1,010 | 1,010 | 988 | 989 | 10,500 |
| 2003/07/30 | 1,010 | 1,010 | 996 | 1,010 | 23,600 |
| 2003/07/29 | 1,010 | 1,015 | 1,006 | 1,010 | 14,900 |
| 2003/07/28 | 1,025 | 1,025 | 1,007 | 1,007 | 13,300 |
| 2003/07/25 | 1,024 | 1,027 | 1,012 | 1,014 | 8,600 |
| 2003/07/24 | 1,020 | 1,030 | 1,006 | 1,024 | 9,800 |
| 2003/07/23 | 1,020 | 1,025 | 1,015 | 1,015 | 11,400 |
| 2003/07/22 | 1,015 | 1,040 | 1,014 | 1,028 | 6,700 |
| 2003/07/18 | 1,031 | 1,050 | 1,018 | 1,040 | 9,100 |
| 2003/07/17 | 1,090 | 1,090 | 1,016 | 1,025 | 26,500 |
| 2003/07/16 | 1,049 | 1,092 | 1,049 | 1,070 | 45,400 |
| 2003/07/15 | 1,035 | 1,036 | 1,013 | 1,013 | 17,400 |
| 2003/07/14 | 1,050 | 1,050 | 1,021 | 1,035 | 10,500 |
| 2003/07/11 | 1,090 | 1,090 | 1,036 | 1,037 | 24,500 |
| 2003/07/10 | 1,015 | 1,099 | 1,015 | 1,095 | 50,500 |
| 2003/07/09 | 1,020 | 1,030 | 1,007 | 1,007 | 11,600 |
| 2003/07/08 | 1,020 | 1,048 | 1,006 | 1,006 | 25,600 |
| 2003/07/07 | 1,010 | 1,017 | 1,001 | 1,005 | 15,200 |
| 2003/07/04 | 1,016 | 1,019 | 1,001 | 1,015 | 13,300 |
| 2003/07/03 | 1,040 | 1,060 | 1,020 | 1,020 | 29,700 |
| 2003/07/02 | 1,020 | 1,040 | 1,011 | 1,014 | 23,000 |
| 2003/07/01 | 1,011 | 1,021 | 1,002 | 1,010 | 13,900 |
| 2003/06/30 | 1,030 | 1,033 | 1,010 | 1,010 | 5,700 |
| 2003/06/27 | 1,030 | 1,030 | 1,015 | 1,029 | 4,300 |
| 2003/06/26 | 1,020 | 1,020 | 1,000 | 1,000 | 4,200 |
| 2003/06/25 | 1,011 | 1,035 | 1,011 | 1,030 | 7,800 |
| 2003/06/24 | 1,010 | 1,011 | 1,010 | 1,010 | 3,400 |
| 2003/06/23 | 1,020 | 1,050 | 1,020 | 1,029 | 4,600 |
| 2003/06/20 | 1,070 | 1,070 | 1,032 | 1,051 | 6,300 |
| 2003/06/19 | 1,129 | 1,129 | 1,066 | 1,088 | 35,300 |
| 2003/06/18 | 1,001 | 1,069 | 1,001 | 1,069 | 12,300 |
| 2003/06/17 | 999 | 1,000 | 999 | 999 | 11,800 |
| 2003/06/16 | 990 | 995 | 990 | 995 | 600 |
| 2003/06/13 | 991 | 991 | 985 | 986 | 7,200 |
| 2003/06/12 | 999 | 999 | 990 | 999 | 8,100 |
| 2003/06/11 | 1,009 | 1,009 | 990 | 995 | 9,200 |
| 2003/06/10 | 995 | 1,000 | 992 | 994 | 3,800 |
| 2003/06/09 | 999 | 1,010 | 996 | 1,005 | 7,900 |
| 2003/06/06 | 1,005 | 1,005 | 997 | 1,000 | 6,400 |
| 2003/06/05 | 1,009 | 1,017 | 999 | 1,017 | 7,000 |
| 2003/06/04 | 1,005 | 1,010 | 1,001 | 1,001 | 5,200 |
| 2003/06/03 | 1,020 | 1,020 | 1,006 | 1,007 | 4,300 |
| 2003/06/02 | 996 | 1,020 | 996 | 1,010 | 3,600 |
| 2003/05/30 | 1,001 | 1,004 | 992 | 994 | 2,600 |
| 2003/05/29 | 1,005 | 1,005 | 1,001 | 1,001 | 1,900 |
| 2003/05/28 | 1,020 | 1,020 | 1,001 | 1,009 | 2,600 |
| 2003/05/27 | 1,020 | 1,020 | 1,004 | 1,004 | 4,400 |
| 2003/05/26 | 1,005 | 1,010 | 1,000 | 1,005 | 6,400 |
| 2003/05/23 | 981 | 1,008 | 981 | 1,005 | 2,000 |
| 2003/05/22 | 980 | 980 | 975 | 980 | 2,900 |
| 2003/05/21 | 980 | 998 | 980 | 980 | 12,500 |
| 2003/05/20 | 990 | 1,000 | 990 | 996 | 4,700 |
| 2003/05/19 | 990 | 1,020 | 990 | 1,010 | 9,500 |
| 2003/05/16 | 1,030 | 1,050 | 1,030 | 1,050 | 3,900 |
| 2003/05/15 | 1,079 | 1,079 | 1,037 | 1,067 | 8,200 |
| 2003/05/14 | 1,094 | 1,094 | 1,037 | 1,079 | 9,600 |
| 2003/05/13 | 1,071 | 1,100 | 1,071 | 1,074 | 5,200 |
| 2003/05/12 | 1,100 | 1,100 | 1,060 | 1,085 | 4,900 |
| 2003/05/09 | 1,100 | 1,100 | 1,035 | 1,070 | 6,300 |
| 2003/05/08 | 1,094 | 1,115 | 1,085 | 1,100 | 6,400 |
| 2003/05/07 | 1,150 | 1,150 | 1,120 | 1,130 | 16,700 |
| 2003/05/06 | 1,099 | 1,150 | 1,099 | 1,111 | 16,700 |
| 2003/05/02 | 1,037 | 1,077 | 1,020 | 1,065 | 24,000 |
| 2003/05/01 | 1,003 | 1,027 | 970 | 1,027 | 12,600 |
| 2003/04/30 | 979 | 1,040 | 979 | 1,040 | 8,100 |
| 2003/04/28 | 979 | 998 | 979 | 979 | 2,500 |
| 2003/04/25 | 980 | 981 | 950 | 979 | 9,300 |
| 2003/04/24 | 1,010 | 1,010 | 970 | 971 | 6,300 |
| 2003/04/23 | 980 | 980 | 970 | 979 | 4,100 |
| 2003/04/22 | 980 | 980 | 955 | 956 | 2,800 |
| 2003/04/21 | 953 | 980 | 953 | 980 | 5,500 |
| 2003/04/18 | 1,000 | 1,000 | 953 | 953 | 11,100 |
| 2003/04/17 | 1,000 | 1,002 | 1,000 | 1,001 | 3,800 |
| 2003/04/16 | 1,000 | 1,009 | 1,000 | 1,009 | 6,300 |
| 2003/04/15 | 1,010 | 1,010 | 1,000 | 1,000 | 4,200 |
| 2003/04/14 | 1,021 | 1,021 | 995 | 995 | 5,300 |
| 2003/04/11 | 1,003 | 1,021 | 1,000 | 1,000 | 5,200 |
| 2003/04/10 | 1,038 | 1,038 | 1,000 | 1,000 | 11,000 |
| 2003/04/09 | 1,040 | 1,040 | 990 | 991 | 8,600 |
| 2003/04/08 | 1,000 | 1,000 | 970 | 980 | 5,100 |
| 2003/04/07 | 925 | 970 | 924 | 970 | 7,600 |
| 2003/04/04 | 910 | 920 | 890 | 913 | 5,500 |
| 2003/04/03 | 930 | 936 | 900 | 910 | 15,300 |
| 2003/04/02 | 950 | 950 | 940 | 943 | 7,400 |
| 2003/04/01 | 960 | 960 | 937 | 950 | 8,900 |
| 2003/03/31 | 980 | 980 | 948 | 966 | 3,300 |
| 2003/03/28 | 995 | 1,000 | 990 | 1,000 | 10,000 |
| 2003/03/27 | 1,005 | 1,010 | 1,000 | 1,008 | 4,100 |
| 2003/03/26 | 1,050 | 1,050 | 1,001 | 1,003 | 700 |
| 2003/03/25 | 1,000 | 1,005 | 1,000 | 1,000 | 4,400 |
| 2003/03/24 | 995 | 1,010 | 993 | 1,000 | 13,700 |
| 2003/03/20 | 985 | 1,000 | 985 | 995 | 6,500 |
| 2003/03/19 | 1,001 | 1,001 | 980 | 1,000 | 15,700 |
| 2003/03/18 | 1,031 | 1,050 | 1,005 | 1,005 | 6,500 |
| 2003/03/17 | 1,031 | 1,032 | 1,010 | 1,025 | 7,900 |
| 2003/03/14 | 1,042 | 1,050 | 1,030 | 1,031 | 3,800 |
| 2003/03/13 | 1,045 | 1,065 | 1,025 | 1,030 | 3,600 |
| 2003/03/12 | 1,010 | 1,036 | 1,010 | 1,025 | 2,800 |
| 2003/03/11 | 1,030 | 1,030 | 1,002 | 1,005 | 14,400 |
| 2003/03/10 | 1,061 | 1,061 | 1,000 | 1,025 | 12,500 |
| 2003/03/07 | 1,105 | 1,125 | 1,105 | 1,121 | 2,600 |
| 2003/03/06 | 1,139 | 1,139 | 1,120 | 1,128 | 900 |
| 2003/03/05 | 1,066 | 1,139 | 1,066 | 1,139 | 2,300 |
| 2003/03/04 | 1,140 | 1,140 | 1,080 | 1,080 | 2,900 |
| 2003/03/03 | 1,169 | 1,180 | 1,102 | 1,103 | 6,500 |
| 2003/02/28 | 1,065 | 1,110 | 1,065 | 1,109 | 14,500 |
| 2003/02/27 | 1,086 | 1,092 | 1,061 | 1,061 | 4,900 |
| 2003/02/26 | 1,088 | 1,100 | 1,085 | 1,086 | 2,800 |
| 2003/02/25 | 1,120 | 1,124 | 1,088 | 1,088 | 12,700 |
| 2003/02/24 | 1,100 | 1,120 | 1,100 | 1,120 | 7,800 |
| 2003/02/21 | 1,120 | 1,130 | 1,120 | 1,120 | 5,300 |
| 2003/02/20 | 1,155 | 1,160 | 1,120 | 1,123 | 3,600 |
| 2003/02/19 | 1,151 | 1,177 | 1,144 | 1,144 | 6,900 |
| 2003/02/18 | 1,160 | 1,170 | 1,150 | 1,152 | 7,700 |
| 2003/02/17 | 1,168 | 1,170 | 1,151 | 1,151 | 14,400 |
| 2003/02/14 | 1,150 | 1,175 | 1,136 | 1,168 | 13,300 |
| 2003/02/13 | 1,193 | 1,195 | 1,150 | 1,161 | 10,900 |
| 2003/02/12 | 1,180 | 1,207 | 1,170 | 1,193 | 22,100 |
| 2003/02/10 | 1,208 | 1,208 | 1,173 | 1,190 | 10,100 |
| 2003/02/07 | 1,170 | 1,170 | 1,130 | 1,169 | 13,900 |
| 2003/02/06 | 1,192 | 1,192 | 1,150 | 1,168 | 14,800 |
| 2003/02/05 | 1,190 | 1,210 | 1,160 | 1,179 | 75,200 |
| 2003/02/04 | 1,081 | 1,225 | 1,081 | 1,210 | 103,800 |
| 2003/02/03 | 1,053 | 1,085 | 1,030 | 1,069 | 15,900 |
| 2003/01/31 | 1,033 | 1,054 | 1,033 | 1,033 | 24,200 |
| 2003/01/30 | 1,059 | 1,059 | 1,030 | 1,033 | 6,700 |
| 2003/01/29 | 1,070 | 1,070 | 1,040 | 1,070 | 13,400 |
| 2003/01/28 | 1,070 | 1,089 | 1,048 | 1,074 | 7,000 |
| 2003/01/27 | 1,090 | 1,090 | 1,060 | 1,069 | 17,400 |
| 2003/01/24 | 1,071 | 1,100 | 1,071 | 1,090 | 12,300 |
| 2003/01/23 | 1,080 | 1,080 | 1,062 | 1,070 | 19,800 |
| 2003/01/22 | 1,101 | 1,111 | 1,080 | 1,085 | 26,100 |
| 2003/01/21 | 1,100 | 1,126 | 1,100 | 1,115 | 17,400 |
| 2003/01/20 | 1,118 | 1,133 | 1,090 | 1,090 | 14,200 |
| 2003/01/17 | 1,149 | 1,150 | 1,116 | 1,117 | 28,900 |
| 2003/01/16 | 1,115 | 1,169 | 1,112 | 1,145 | 33,800 |
| 2003/01/15 | 1,046 | 1,150 | 1,045 | 1,100 | 80,400 |
| 2003/01/14 | 1,029 | 1,049 | 1,020 | 1,035 | 43,700 |
| 2003/01/10 | 1,050 | 1,073 | 1,020 | 1,029 | 53,100 |
| 2003/01/09 | 1,120 | 1,120 | 1,061 | 1,070 | 48,900 |
| 2003/01/08 | 1,145 | 1,145 | 1,120 | 1,120 | 14,800 |
| 2003/01/07 | 1,203 | 1,203 | 1,141 | 1,141 | 32,500 |
| 2003/01/06 | 1,220 | 1,238 | 1,186 | 1,202 | 12,000 |