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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,390 | 1,396 | 1,370 | 1,380 | 9,900 |
| 2005/12/29 | 1,374 | 1,388 | 1,368 | 1,383 | 5,400 |
| 2005/12/28 | 1,373 | 1,394 | 1,365 | 1,365 | 8,200 |
| 2005/12/27 | 1,378 | 1,383 | 1,360 | 1,368 | 8,400 |
| 2005/12/26 | 1,360 | 1,379 | 1,355 | 1,363 | 16,300 |
| 2005/12/22 | 1,347 | 1,351 | 1,338 | 1,351 | 7,100 |
| 2005/12/21 | 1,328 | 1,340 | 1,320 | 1,337 | 19,500 |
| 2005/12/20 | 1,343 | 1,346 | 1,322 | 1,323 | 10,300 |
| 2005/12/19 | 1,361 | 1,363 | 1,321 | 1,340 | 17,000 |
| 2005/12/16 | 1,385 | 1,385 | 1,366 | 1,366 | 7,500 |
| 2005/12/15 | 1,399 | 1,400 | 1,379 | 1,379 | 16,800 |
| 2005/12/14 | 1,400 | 1,409 | 1,397 | 1,402 | 5,100 |
| 2005/12/13 | 1,405 | 1,405 | 1,395 | 1,397 | 5,900 |
| 2005/12/12 | 1,410 | 1,410 | 1,392 | 1,397 | 16,900 |
| 2005/12/09 | 1,411 | 1,411 | 1,388 | 1,397 | 40,900 |
| 2005/12/08 | 1,410 | 1,410 | 1,397 | 1,398 | 18,100 |
| 2005/12/07 | 1,401 | 1,410 | 1,388 | 1,399 | 14,000 |
| 2005/12/06 | 1,408 | 1,430 | 1,396 | 1,396 | 5,900 |
| 2005/12/05 | 1,411 | 1,414 | 1,405 | 1,411 | 9,200 |
| 2005/12/02 | 1,417 | 1,417 | 1,401 | 1,411 | 7,000 |
| 2005/12/01 | 1,414 | 1,414 | 1,408 | 1,411 | 6,500 |
| 2005/11/30 | 1,444 | 1,444 | 1,412 | 1,412 | 5,500 |
| 2005/11/29 | 1,372 | 1,415 | 1,372 | 1,404 | 10,400 |
| 2005/11/28 | 1,373 | 1,379 | 1,371 | 1,372 | 1,000 |
| 2005/11/25 | 1,389 | 1,389 | 1,372 | 1,373 | 8,800 |
| 2005/11/24 | 1,400 | 1,400 | 1,386 | 1,390 | 3,600 |
| 2005/11/22 | 1,435 | 1,435 | 1,395 | 1,400 | 2,100 |
| 2005/11/21 | 1,419 | 1,423 | 1,415 | 1,415 | 1,300 |
| 2005/11/18 | 1,422 | 1,423 | 1,413 | 1,423 | 2,900 |
| 2005/11/17 | 1,428 | 1,434 | 1,427 | 1,427 | 800 |
| 2005/11/16 | 1,417 | 1,425 | 1,411 | 1,425 | 900 |
| 2005/11/15 | 1,433 | 1,433 | 1,431 | 1,431 | 1,000 |
| 2005/11/14 | 1,431 | 1,434 | 1,414 | 1,434 | 1,700 |
| 2005/11/11 | 1,440 | 1,443 | 1,432 | 1,433 | 7,300 |
| 2005/11/10 | 1,433 | 1,456 | 1,430 | 1,434 | 3,500 |
| 2005/11/09 | 1,440 | 1,440 | 1,430 | 1,430 | 1,700 |
| 2005/11/08 | 1,470 | 1,470 | 1,441 | 1,447 | 3,900 |
| 2005/11/07 | 1,471 | 1,480 | 1,442 | 1,469 | 3,300 |
| 2005/11/04 | 1,451 | 1,492 | 1,451 | 1,471 | 1,400 |
| 2005/11/02 | 1,472 | 1,472 | 1,465 | 1,467 | 1,800 |
| 2005/11/01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,600 |
| 2005/10/31 | 1,481 | 1,487 | 1,466 | 1,486 | 3,700 |
| 2005/10/28 | 1,465 | 1,480 | 1,457 | 1,480 | 6,900 |
| 2005/10/27 | 1,460 | 1,461 | 1,452 | 1,459 | 3,600 |
| 2005/10/26 | 1,470 | 1,470 | 1,458 | 1,468 | 1,400 |
| 2005/10/25 | 1,470 | 1,470 | 1,460 | 1,460 | 1,300 |
| 2005/10/24 | 1,470 | 1,470 | 1,451 | 1,451 | 1,000 |
| 2005/10/21 | 1,491 | 1,491 | 1,449 | 1,456 | 3,700 |
| 2005/10/20 | 1,451 | 1,471 | 1,451 | 1,471 | 2,800 |
| 2005/10/19 | 1,439 | 1,451 | 1,439 | 1,445 | 1,500 |
| 2005/10/18 | 1,435 | 1,451 | 1,435 | 1,451 | 4,500 |
| 2005/10/17 | 1,466 | 1,480 | 1,455 | 1,455 | 3,700 |
| 2005/10/14 | 1,467 | 1,467 | 1,460 | 1,460 | 1,600 |
| 2005/10/13 | 1,460 | 1,466 | 1,452 | 1,466 | 1,300 |
| 2005/10/12 | 1,450 | 1,468 | 1,450 | 1,462 | 1,200 |
| 2005/10/11 | 1,463 | 1,463 | 1,449 | 1,454 | 2,300 |
| 2005/10/07 | 1,455 | 1,482 | 1,433 | 1,460 | 4,600 |
| 2005/10/06 | 1,482 | 1,482 | 1,459 | 1,463 | 2,500 |
| 2005/10/05 | 1,489 | 1,495 | 1,478 | 1,481 | 8,400 |
| 2005/10/04 | 1,480 | 1,485 | 1,471 | 1,485 | 2,800 |
| 2005/10/03 | 1,487 | 1,491 | 1,476 | 1,491 | 3,500 |
| 2005/09/30 | 1,478 | 1,489 | 1,448 | 1,489 | 16,000 |
| 2005/09/29 | 1,451 | 1,498 | 1,410 | 1,498 | 35,400 |
| 2005/09/28 | 1,450 | 1,471 | 1,450 | 1,465 | 2,300 |
| 2005/09/27 | 1,463 | 1,470 | 1,439 | 1,457 | 5,200 |
| 2005/09/26 | 1,490 | 1,490 | 1,460 | 1,473 | 6,200 |
| 2005/09/22 | 1,441 | 1,450 | 1,438 | 1,450 | 2,800 |
| 2005/09/21 | 1,473 | 1,478 | 1,440 | 1,440 | 2,500 |
| 2005/09/20 | 1,463 | 1,475 | 1,450 | 1,473 | 10,800 |
| 2005/09/16 | 1,481 | 1,481 | 1,460 | 1,462 | 4,700 |
| 2005/09/15 | 1,435 | 1,475 | 1,435 | 1,475 | 10,300 |
| 2005/09/14 | 1,420 | 1,425 | 1,401 | 1,425 | 9,300 |
| 2005/09/13 | 1,415 | 1,421 | 1,408 | 1,420 | 8,100 |
| 2005/09/12 | 1,419 | 1,420 | 1,415 | 1,420 | 1,100 |
| 2005/09/09 | 1,404 | 1,418 | 1,400 | 1,418 | 3,300 |
| 2005/09/08 | 1,412 | 1,414 | 1,401 | 1,404 | 3,800 |
| 2005/09/07 | 1,418 | 1,420 | 1,411 | 1,411 | 3,400 |
| 2005/09/06 | 1,428 | 1,428 | 1,425 | 1,428 | 3,100 |
| 2005/09/05 | 1,418 | 1,428 | 1,411 | 1,428 | 3,800 |
| 2005/09/02 | 1,441 | 1,442 | 1,412 | 1,417 | 7,800 |
| 2005/09/01 | 1,427 | 1,445 | 1,420 | 1,435 | 19,500 |
| 2005/08/31 | 1,441 | 1,463 | 1,413 | 1,425 | 9,600 |
| 2005/08/30 | 1,407 | 1,441 | 1,407 | 1,441 | 7,100 |
| 2005/08/29 | 1,406 | 1,408 | 1,400 | 1,400 | 4,500 |
| 2005/08/26 | 1,401 | 1,406 | 1,397 | 1,406 | 6,300 |
| 2005/08/25 | 1,404 | 1,404 | 1,396 | 1,401 | 5,300 |
| 2005/08/24 | 1,410 | 1,410 | 1,388 | 1,397 | 3,800 |
| 2005/08/23 | 1,431 | 1,438 | 1,405 | 1,407 | 14,500 |
| 2005/08/22 | 1,426 | 1,447 | 1,424 | 1,429 | 34,900 |
| 2005/08/19 | 1,414 | 1,425 | 1,382 | 1,421 | 6,900 |
| 2005/08/18 | 1,380 | 1,400 | 1,380 | 1,400 | 2,900 |
| 2005/08/17 | 1,364 | 1,370 | 1,346 | 1,370 | 2,200 |
| 2005/08/16 | 1,360 | 1,360 | 1,344 | 1,344 | 600 |
| 2005/08/15 | 1,373 | 1,384 | 1,310 | 1,351 | 5,100 |
| 2005/08/12 | 1,339 | 1,380 | 1,339 | 1,371 | 2,400 |
| 2005/08/11 | 1,331 | 1,331 | 1,325 | 1,329 | 400 |
| 2005/08/10 | 1,334 | 1,334 | 1,320 | 1,330 | 900 |
| 2005/08/09 | 1,286 | 1,305 | 1,286 | 1,304 | 400 |
| 2005/08/08 | 1,271 | 1,285 | 1,249 | 1,269 | 2,700 |
| 2005/08/05 | 1,340 | 1,340 | 1,304 | 1,305 | 2,300 |
| 2005/08/04 | 1,349 | 1,349 | 1,320 | 1,340 | 1,500 |
| 2005/08/03 | 1,365 | 1,366 | 1,350 | 1,356 | 1,700 |
| 2005/08/02 | 1,371 | 1,380 | 1,367 | 1,367 | 1,300 |
| 2005/08/01 | 1,370 | 1,376 | 1,362 | 1,372 | 2,700 |
| 2005/07/29 | 1,344 | 1,351 | 1,344 | 1,348 | 1,600 |
| 2005/07/28 | 1,326 | 1,339 | 1,321 | 1,339 | 800 |
| 2005/07/27 | 1,310 | 1,318 | 1,310 | 1,315 | 1,200 |
| 2005/07/26 | 1,318 | 1,319 | 1,310 | 1,310 | 2,000 |
| 2005/07/25 | 1,336 | 1,336 | 1,300 | 1,313 | 4,900 |
| 2005/07/22 | 1,335 | 1,335 | 1,330 | 1,335 | 900 |
| 2005/07/21 | 1,344 | 1,344 | 1,335 | 1,335 | 1,400 |
| 2005/07/20 | 1,337 | 1,345 | 1,337 | 1,340 | 2,000 |
| 2005/07/19 | 1,364 | 1,364 | 1,349 | 1,349 | 3,200 |
| 2005/07/15 | 1,370 | 1,371 | 1,362 | 1,362 | 2,800 |
| 2005/07/14 | 1,379 | 1,380 | 1,367 | 1,369 | 3,700 |
| 2005/07/13 | 1,383 | 1,383 | 1,379 | 1,379 | 1,300 |
| 2005/07/12 | 1,395 | 1,395 | 1,383 | 1,383 | 1,900 |
| 2005/07/11 | 1,398 | 1,400 | 1,387 | 1,394 | 2,600 |
| 2005/07/08 | 1,386 | 1,386 | 1,386 | 1,386 | 100 |
| 2005/07/07 | 1,415 | 1,415 | 1,406 | 1,411 | 1,600 |
| 2005/07/06 | 1,401 | 1,415 | 1,401 | 1,414 | 1,700 |
| 2005/07/05 | 1,409 | 1,410 | 1,395 | 1,395 | 1,500 |
| 2005/07/04 | 1,396 | 1,405 | 1,393 | 1,405 | 1,800 |
| 2005/07/01 | 1,400 | 1,400 | 1,389 | 1,389 | 900 |
| 2005/06/30 | 1,389 | 1,390 | 1,384 | 1,384 | 1,200 |
| 2005/06/29 | 1,394 | 1,400 | 1,389 | 1,395 | 4,400 |
| 2005/06/28 | 1,395 | 1,401 | 1,391 | 1,397 | 4,200 |
| 2005/06/27 | 1,417 | 1,417 | 1,395 | 1,395 | 4,600 |
| 2005/06/24 | 1,389 | 1,401 | 1,389 | 1,401 | 4,200 |
| 2005/06/23 | 1,380 | 1,395 | 1,380 | 1,386 | 3,500 |
| 2005/06/22 | 1,420 | 1,420 | 1,392 | 1,392 | 6,600 |
| 2005/06/21 | 1,429 | 1,430 | 1,405 | 1,411 | 2,900 |
| 2005/06/20 | 1,440 | 1,440 | 1,418 | 1,418 | 4,300 |
| 2005/06/17 | 1,401 | 1,422 | 1,401 | 1,420 | 2,200 |
| 2005/06/16 | 1,400 | 1,404 | 1,400 | 1,400 | 2,600 |
| 2005/06/15 | 1,402 | 1,411 | 1,400 | 1,401 | 4,000 |
| 2005/06/14 | 1,442 | 1,442 | 1,366 | 1,410 | 8,700 |
| 2005/06/13 | 1,430 | 1,463 | 1,430 | 1,463 | 5,200 |
| 2005/06/10 | 1,425 | 1,451 | 1,411 | 1,432 | 6,100 |
| 2005/06/09 | 1,488 | 1,488 | 1,435 | 1,450 | 11,000 |
| 2005/06/08 | 1,398 | 1,490 | 1,398 | 1,485 | 24,600 |
| 2005/06/07 | 1,370 | 1,385 | 1,369 | 1,385 | 5,600 |
| 2005/06/06 | 1,350 | 1,376 | 1,349 | 1,376 | 4,800 |
| 2005/06/03 | 1,334 | 1,351 | 1,334 | 1,347 | 7,700 |
| 2005/06/02 | 1,320 | 1,333 | 1,320 | 1,333 | 3,000 |
| 2005/06/01 | 1,333 | 1,333 | 1,316 | 1,316 | 5,300 |
| 2005/05/31 | 1,319 | 1,332 | 1,311 | 1,330 | 6,200 |
| 2005/05/30 | 1,299 | 1,316 | 1,299 | 1,309 | 4,100 |
| 2005/05/27 | 1,293 | 1,299 | 1,280 | 1,285 | 3,500 |
| 2005/05/26 | 1,280 | 1,295 | 1,280 | 1,295 | 3,300 |
| 2005/05/25 | 1,279 | 1,279 | 1,271 | 1,271 | 5,000 |
| 2005/05/24 | 1,290 | 1,293 | 1,278 | 1,278 | 4,900 |
| 2005/05/23 | 1,287 | 1,288 | 1,280 | 1,280 | 2,400 |
| 2005/05/20 | 1,266 | 1,269 | 1,251 | 1,267 | 1,900 |
| 2005/05/19 | 1,251 | 1,260 | 1,245 | 1,245 | 5,200 |
| 2005/05/18 | 1,250 | 1,250 | 1,245 | 1,245 | 1,800 |
| 2005/05/17 | 1,264 | 1,270 | 1,260 | 1,260 | 4,400 |
| 2005/05/16 | 1,265 | 1,271 | 1,260 | 1,264 | 4,300 |
| 2005/05/13 | 1,261 | 1,274 | 1,260 | 1,260 | 1,900 |
| 2005/05/12 | 1,283 | 1,283 | 1,260 | 1,260 | 3,600 |
| 2005/05/11 | 1,283 | 1,288 | 1,278 | 1,280 | 3,700 |
| 2005/05/10 | 1,290 | 1,295 | 1,280 | 1,283 | 9,800 |
| 2005/05/09 | 1,280 | 1,283 | 1,260 | 1,272 | 18,500 |
| 2005/05/06 | 1,220 | 1,230 | 1,220 | 1,230 | 4,200 |
| 2005/05/02 | 1,238 | 1,238 | 1,225 | 1,229 | 3,600 |
| 2005/04/28 | 1,246 | 1,246 | 1,234 | 1,234 | 2,000 |
| 2005/04/27 | 1,204 | 1,262 | 1,200 | 1,244 | 15,100 |
| 2005/04/26 | 1,191 | 1,206 | 1,191 | 1,205 | 5,200 |
| 2005/04/25 | 1,200 | 1,200 | 1,191 | 1,191 | 4,700 |
| 2005/04/22 | 1,175 | 1,191 | 1,175 | 1,191 | 500 |
| 2005/04/21 | 1,210 | 1,210 | 1,168 | 1,170 | 6,300 |
| 2005/04/20 | 1,175 | 1,200 | 1,175 | 1,190 | 4,200 |
| 2005/04/19 | 1,164 | 1,166 | 1,164 | 1,164 | 6,200 |
| 2005/04/18 | 1,189 | 1,189 | 1,159 | 1,164 | 4,600 |
| 2005/04/15 | 1,198 | 1,201 | 1,191 | 1,191 | 3,500 |
| 2005/04/14 | 1,210 | 1,210 | 1,191 | 1,198 | 5,900 |
| 2005/04/13 | 1,206 | 1,210 | 1,200 | 1,210 | 2,500 |
| 2005/04/12 | 1,210 | 1,210 | 1,200 | 1,201 | 5,300 |
| 2005/04/11 | 1,211 | 1,215 | 1,211 | 1,211 | 2,000 |
| 2005/04/08 | 1,213 | 1,213 | 1,206 | 1,211 | 2,200 |
| 2005/04/07 | 1,221 | 1,221 | 1,215 | 1,215 | 2,400 |
| 2005/04/06 | 1,220 | 1,225 | 1,220 | 1,221 | 4,600 |
| 2005/04/05 | 1,221 | 1,221 | 1,215 | 1,220 | 2,200 |
| 2005/04/04 | 1,234 | 1,235 | 1,182 | 1,182 | 4,600 |
| 2005/04/01 | 1,231 | 1,234 | 1,227 | 1,227 | 3,600 |
| 2005/03/31 | 1,231 | 1,231 | 1,231 | 1,231 | 1,100 |
| 2005/03/30 | 1,221 | 1,223 | 1,218 | 1,218 | 1,400 |
| 2005/03/29 | 1,232 | 1,232 | 1,222 | 1,225 | 1,600 |
| 2005/03/28 | 1,253 | 1,253 | 1,221 | 1,252 | 1,100 |
| 2005/03/25 | 1,230 | 1,255 | 1,225 | 1,255 | 1,500 |
| 2005/03/24 | 1,223 | 1,240 | 1,222 | 1,229 | 2,900 |
| 2005/03/23 | 1,230 | 1,240 | 1,223 | 1,223 | 1,600 |
| 2005/03/22 | 1,240 | 1,250 | 1,239 | 1,239 | 2,200 |
| 2005/03/18 | 1,243 | 1,243 | 1,240 | 1,240 | 600 |
| 2005/03/17 | 1,206 | 1,223 | 1,205 | 1,223 | 3,100 |
| 2005/03/16 | 1,205 | 1,225 | 1,205 | 1,223 | 3,300 |
| 2005/03/15 | 1,230 | 1,249 | 1,225 | 1,225 | 3,300 |
| 2005/03/14 | 1,242 | 1,245 | 1,240 | 1,240 | 3,900 |
| 2005/03/11 | 1,246 | 1,246 | 1,242 | 1,242 | 1,800 |
| 2005/03/10 | 1,250 | 1,257 | 1,241 | 1,246 | 1,000 |
| 2005/03/09 | 1,269 | 1,269 | 1,246 | 1,246 | 6,600 |
| 2005/03/08 | 1,255 | 1,256 | 1,250 | 1,251 | 9,400 |
| 2005/03/07 | 1,271 | 1,276 | 1,205 | 1,253 | 5,400 |
| 2005/03/04 | 1,280 | 1,280 | 1,260 | 1,260 | 6,100 |
| 2005/03/03 | 1,281 | 1,285 | 1,280 | 1,280 | 3,100 |
| 2005/03/02 | 1,262 | 1,280 | 1,262 | 1,280 | 1,300 |
| 2005/03/01 | 1,255 | 1,255 | 1,220 | 1,255 | 2,900 |
| 2005/02/28 | 1,250 | 1,251 | 1,250 | 1,251 | 200 |
| 2005/02/25 | 1,248 | 1,248 | 1,248 | 1,248 | 100 |
| 2005/02/24 | 1,260 | 1,268 | 1,250 | 1,250 | 18,500 |
| 2005/02/23 | 1,274 | 1,274 | 1,274 | 1,274 | 300 |
| 2005/02/22 | 1,270 | 1,276 | 1,267 | 1,276 | 500 |
| 2005/02/21 | 1,236 | 1,283 | 1,220 | 1,267 | 3,800 |
| 2005/02/18 | 1,280 | 1,280 | 1,236 | 1,236 | 700 |
| 2005/02/17 | 1,270 | 1,270 | 1,240 | 1,240 | 600 |
| 2005/02/16 | 1,280 | 1,280 | 1,275 | 1,280 | 5,100 |
| 2005/02/15 | 1,270 | 1,297 | 1,261 | 1,285 | 3,600 |
| 2005/02/14 | 1,262 | 1,272 | 1,230 | 1,271 | 3,800 |
| 2005/02/10 | 1,278 | 1,278 | 1,260 | 1,260 | 300 |
| 2005/02/09 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
| 2005/02/08 | 1,250 | 1,252 | 1,250 | 1,251 | 900 |
| 2005/02/07 | 1,265 | 1,265 | 1,258 | 1,258 | 2,500 |
| 2005/02/04 | 1,263 | 1,264 | 1,261 | 1,264 | 900 |
| 2005/02/03 | 1,251 | 1,280 | 1,251 | 1,278 | 2,100 |
| 2005/02/02 | 1,252 | 1,270 | 1,251 | 1,251 | 2,600 |
| 2005/02/01 | 1,300 | 1,300 | 1,251 | 1,251 | 12,300 |
| 2005/01/31 | 1,263 | 1,286 | 1,250 | 1,268 | 4,900 |
| 2005/01/28 | 1,251 | 1,260 | 1,230 | 1,260 | 4,300 |
| 2005/01/27 | 1,248 | 1,249 | 1,247 | 1,249 | 1,900 |
| 2005/01/26 | 1,258 | 1,265 | 1,216 | 1,228 | 4,800 |
| 2005/01/25 | 1,224 | 1,226 | 1,218 | 1,218 | 4,800 |
| 2005/01/24 | 1,187 | 1,204 | 1,187 | 1,204 | 400 |
| 2005/01/21 | 1,180 | 1,205 | 1,180 | 1,187 | 2,100 |
| 2005/01/20 | 1,201 | 1,201 | 1,155 | 1,190 | 1,700 |
| 2005/01/19 | 1,220 | 1,220 | 1,215 | 1,215 | 800 |
| 2005/01/18 | 1,223 | 1,223 | 1,211 | 1,212 | 1,600 |
| 2005/01/17 | 1,230 | 1,240 | 1,229 | 1,230 | 1,500 |
| 2005/01/14 | 1,232 | 1,232 | 1,220 | 1,221 | 3,200 |
| 2005/01/13 | 1,225 | 1,235 | 1,201 | 1,229 | 3,200 |
| 2005/01/12 | 1,200 | 1,205 | 1,191 | 1,205 | 3,500 |
| 2005/01/11 | 1,199 | 1,199 | 1,186 | 1,189 | 1,400 |
| 2005/01/07 | 1,195 | 1,199 | 1,195 | 1,195 | 1,400 |
| 2005/01/06 | 1,185 | 1,195 | 1,175 | 1,175 | 500 |
| 2005/01/05 | 1,199 | 1,200 | 1,181 | 1,190 | 1,500 |
| 2005/01/04 | 1,200 | 1,200 | 1,180 | 1,180 | 3,300 |