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 |
|---|---|---|---|---|---|
| 2006/12/29 | 980 | 980 | 973 | 976 | 1,400 |
| 2006/12/28 | 990 | 993 | 977 | 979 | 3,000 |
| 2006/12/27 | 981 | 989 | 981 | 985 | 2,000 |
| 2006/12/26 | 984 | 984 | 970 | 980 | 3,900 |
| 2006/12/25 | 979 | 980 | 969 | 974 | 3,700 |
| 2006/12/22 | 991 | 991 | 975 | 979 | 6,600 |
| 2006/12/21 | 994 | 996 | 979 | 991 | 4,500 |
| 2006/12/20 | 999 | 999 | 991 | 991 | 1,900 |
| 2006/12/19 | 995 | 995 | 989 | 990 | 2,100 |
| 2006/12/18 | 997 | 1,003 | 979 | 992 | 3,900 |
| 2006/12/15 | 1,000 | 1,000 | 991 | 994 | 5,200 |
| 2006/12/14 | 1,024 | 1,024 | 997 | 999 | 7,600 |
| 2006/12/13 | 1,002 | 1,010 | 996 | 1,004 | 2,700 |
| 2006/12/12 | 1,000 | 1,003 | 994 | 998 | 1,200 |
| 2006/12/11 | 1,000 | 1,010 | 990 | 996 | 3,500 |
| 2006/12/08 | 996 | 1,001 | 990 | 993 | 18,900 |
| 2006/12/07 | 969 | 993 | 969 | 986 | 6,400 |
| 2006/12/06 | 962 | 971 | 955 | 968 | 2,900 |
| 2006/12/05 | 954 | 959 | 945 | 956 | 3,700 |
| 2006/12/04 | 940 | 940 | 929 | 934 | 800 |
| 2006/12/01 | 935 | 941 | 935 | 938 | 5,400 |
| 2006/11/30 | 940 | 940 | 930 | 937 | 2,600 |
| 2006/11/29 | 945 | 945 | 939 | 940 | 1,900 |
| 2006/11/28 | 934 | 944 | 934 | 939 | 1,100 |
| 2006/11/27 | 931 | 945 | 931 | 943 | 2,600 |
| 2006/11/24 | 939 | 944 | 922 | 935 | 2,300 |
| 2006/11/22 | 949 | 957 | 937 | 954 | 4,500 |
| 2006/11/21 | 950 | 976 | 949 | 952 | 2,400 |
| 2006/11/20 | 973 | 978 | 956 | 956 | 5,900 |
| 2006/11/17 | 980 | 983 | 972 | 977 | 2,000 |
| 2006/11/16 | 992 | 992 | 971 | 972 | 2,500 |
| 2006/11/15 | 988 | 993 | 979 | 990 | 5,400 |
| 2006/11/14 | 991 | 1,000 | 988 | 990 | 3,100 |
| 2006/11/13 | 1,032 | 1,032 | 998 | 1,007 | 6,500 |
| 2006/11/10 | 1,031 | 1,031 | 1,025 | 1,031 | 3,500 |
| 2006/11/09 | 1,030 | 1,060 | 1,026 | 1,031 | 6,800 |
| 2006/11/08 | 1,034 | 1,034 | 1,020 | 1,021 | 7,200 |
| 2006/11/07 | 1,022 | 1,046 | 1,000 | 1,046 | 4,500 |
| 2006/11/06 | 1,040 | 1,040 | 1,003 | 1,003 | 4,300 |
| 2006/11/02 | 1,045 | 1,050 | 1,031 | 1,034 | 6,400 |
| 2006/11/01 | 1,049 | 1,056 | 1,039 | 1,046 | 10,600 |
| 2006/10/31 | 1,090 | 1,090 | 1,040 | 1,042 | 17,400 |
| 2006/10/30 | 1,083 | 1,095 | 1,058 | 1,070 | 30,500 |
| 2006/10/27 | 1,040 | 1,050 | 1,023 | 1,023 | 7,500 |
| 2006/10/26 | 971 | 1,003 | 971 | 1,000 | 10,200 |
| 2006/10/25 | 984 | 987 | 964 | 967 | 4,400 |
| 2006/10/24 | 965 | 974 | 965 | 969 | 700 |
| 2006/10/23 | 949 | 975 | 940 | 975 | 4,600 |
| 2006/10/20 | 990 | 994 | 980 | 989 | 1,200 |
| 2006/10/19 | 997 | 1,010 | 992 | 1,001 | 3,000 |
| 2006/10/18 | 973 | 989 | 970 | 983 | 13,100 |
| 2006/10/17 | 1,010 | 1,010 | 924 | 970 | 37,200 |
| 2006/10/16 | 1,010 | 1,030 | 1,010 | 1,028 | 1,400 |
| 2006/10/13 | 1,019 | 1,023 | 1,005 | 1,010 | 4,700 |
| 2006/10/12 | 1,006 | 1,020 | 1,005 | 1,014 | 9,900 |
| 2006/10/11 | 1,027 | 1,027 | 1,005 | 1,015 | 1,000 |
| 2006/10/10 | 1,027 | 1,034 | 1,027 | 1,034 | 500 |
| 2006/10/06 | 1,040 | 1,047 | 1,040 | 1,044 | 1,400 |
| 2006/10/05 | 1,050 | 1,051 | 1,045 | 1,051 | 1,900 |
| 2006/10/04 | 1,044 | 1,049 | 1,040 | 1,049 | 1,500 |
| 2006/10/03 | 1,050 | 1,050 | 1,041 | 1,041 | 400 |
| 2006/10/02 | 1,054 | 1,061 | 1,051 | 1,051 | 800 |
| 2006/09/29 | 1,049 | 1,049 | 1,045 | 1,045 | 3,000 |
| 2006/09/28 | 1,065 | 1,065 | 1,048 | 1,054 | 5,600 |
| 2006/09/27 | 1,039 | 1,061 | 1,039 | 1,059 | 1,200 |
| 2006/09/26 | 1,047 | 1,047 | 1,041 | 1,041 | 300 |
| 2006/09/25 | 1,034 | 1,050 | 1,034 | 1,047 | 800 |
| 2006/09/22 | 1,036 | 1,041 | 1,036 | 1,038 | 300 |
| 2006/09/21 | 1,041 | 1,056 | 1,040 | 1,056 | 1,400 |
| 2006/09/20 | 1,057 | 1,058 | 1,050 | 1,058 | 5,100 |
| 2006/09/19 | 1,069 | 1,073 | 1,057 | 1,060 | 2,800 |
| 2006/09/15 | 1,070 | 1,070 | 1,059 | 1,061 | 3,600 |
| 2006/09/14 | 1,074 | 1,079 | 1,064 | 1,075 | 1,200 |
| 2006/09/13 | 1,089 | 1,089 | 1,060 | 1,060 | 500 |
| 2006/09/12 | 1,072 | 1,075 | 1,055 | 1,055 | 5,200 |
| 2006/09/11 | 1,084 | 1,085 | 1,070 | 1,071 | 6,300 |
| 2006/09/08 | 1,070 | 1,087 | 1,070 | 1,084 | 15,000 |
| 2006/09/07 | 1,085 | 1,095 | 1,075 | 1,087 | 2,700 |
| 2006/09/06 | 1,087 | 1,091 | 1,083 | 1,089 | 1,100 |
| 2006/09/05 | 1,096 | 1,099 | 1,080 | 1,080 | 4,500 |
| 2006/09/04 | 1,092 | 1,112 | 1,092 | 1,096 | 900 |
| 2006/09/01 | 1,104 | 1,104 | 1,099 | 1,103 | 2,300 |
| 2006/08/31 | 1,093 | 1,108 | 1,093 | 1,100 | 500 |
| 2006/08/30 | 1,110 | 1,110 | 1,092 | 1,092 | 2,500 |
| 2006/08/29 | 1,096 | 1,113 | 1,096 | 1,099 | 3,300 |
| 2006/08/28 | 1,120 | 1,120 | 1,096 | 1,096 | 2,400 |
| 2006/08/25 | 1,115 | 1,117 | 1,105 | 1,105 | 1,000 |
| 2006/08/24 | 1,132 | 1,132 | 1,117 | 1,124 | 1,200 |
| 2006/08/23 | 1,160 | 1,161 | 1,135 | 1,142 | 3,200 |
| 2006/08/22 | 1,164 | 1,164 | 1,140 | 1,155 | 4,700 |
| 2006/08/21 | 1,156 | 1,156 | 1,134 | 1,144 | 2,700 |
| 2006/08/18 | 1,134 | 1,136 | 1,120 | 1,136 | 2,500 |
| 2006/08/17 | 1,131 | 1,137 | 1,120 | 1,120 | 3,900 |
| 2006/08/16 | 1,128 | 1,133 | 1,128 | 1,133 | 2,300 |
| 2006/08/15 | 1,129 | 1,129 | 1,101 | 1,119 | 600 |
| 2006/08/14 | 1,109 | 1,130 | 1,089 | 1,129 | 1,300 |
| 2006/08/11 | 1,109 | 1,131 | 1,109 | 1,131 | 600 |
| 2006/08/10 | 1,104 | 1,135 | 1,104 | 1,120 | 600 |
| 2006/08/09 | 1,117 | 1,135 | 1,104 | 1,104 | 1,600 |
| 2006/08/08 | 1,111 | 1,115 | 1,090 | 1,114 | 1,200 |
| 2006/08/07 | 1,105 | 1,118 | 1,072 | 1,072 | 5,400 |
| 2006/08/04 | 1,110 | 1,118 | 1,100 | 1,102 | 1,500 |
| 2006/08/03 | 1,111 | 1,111 | 1,090 | 1,090 | 8,100 |
| 2006/08/02 | 1,103 | 1,106 | 1,103 | 1,106 | 600 |
| 2006/08/01 | 1,101 | 1,119 | 1,091 | 1,107 | 2,600 |
| 2006/07/31 | 1,080 | 1,100 | 1,061 | 1,100 | 4,500 |
| 2006/07/28 | 1,006 | 1,065 | 1,006 | 1,065 | 6,100 |
| 2006/07/27 | 1,040 | 1,040 | 998 | 1,002 | 13,200 |
| 2006/07/26 | 1,093 | 1,093 | 1,029 | 1,046 | 12,400 |
| 2006/07/25 | 1,118 | 1,149 | 1,100 | 1,101 | 12,900 |
| 2006/07/24 | 1,179 | 1,179 | 1,144 | 1,178 | 2,900 |
| 2006/07/21 | 1,213 | 1,228 | 1,190 | 1,194 | 2,800 |
| 2006/07/20 | 1,230 | 1,230 | 1,204 | 1,204 | 600 |
| 2006/07/19 | 1,201 | 1,201 | 1,189 | 1,189 | 2,700 |
| 2006/07/18 | 1,229 | 1,251 | 1,212 | 1,214 | 1,400 |
| 2006/07/14 | 1,259 | 1,259 | 1,228 | 1,228 | 2,800 |
| 2006/07/13 | 1,269 | 1,269 | 1,265 | 1,267 | 600 |
| 2006/07/12 | 1,278 | 1,278 | 1,255 | 1,277 | 2,300 |
| 2006/07/11 | 1,250 | 1,278 | 1,245 | 1,278 | 2,300 |
| 2006/07/10 | 1,230 | 1,248 | 1,230 | 1,248 | 3,400 |
| 2006/07/07 | 1,260 | 1,261 | 1,241 | 1,246 | 2,100 |
| 2006/07/06 | 1,255 | 1,255 | 1,242 | 1,252 | 2,800 |
| 2006/07/05 | 1,284 | 1,284 | 1,275 | 1,281 | 1,500 |
| 2006/07/04 | 1,297 | 1,297 | 1,279 | 1,281 | 5,900 |
| 2006/07/03 | 1,278 | 1,284 | 1,277 | 1,284 | 1,700 |
| 2006/06/30 | 1,295 | 1,297 | 1,276 | 1,276 | 1,300 |
| 2006/06/29 | 1,257 | 1,299 | 1,239 | 1,297 | 20,400 |
| 2006/06/28 | 1,260 | 1,262 | 1,240 | 1,256 | 1,500 |
| 2006/06/27 | 1,257 | 1,267 | 1,255 | 1,259 | 2,200 |
| 2006/06/26 | 1,249 | 1,255 | 1,249 | 1,255 | 1,900 |
| 2006/06/23 | 1,236 | 1,261 | 1,236 | 1,249 | 2,500 |
| 2006/06/22 | 1,250 | 1,267 | 1,235 | 1,235 | 2,100 |
| 2006/06/21 | 1,230 | 1,234 | 1,220 | 1,234 | 1,300 |
| 2006/06/20 | 1,235 | 1,243 | 1,225 | 1,231 | 2,600 |
| 2006/06/19 | 1,237 | 1,251 | 1,230 | 1,230 | 3,000 |
| 2006/06/16 | 1,245 | 1,260 | 1,231 | 1,236 | 4,900 |
| 2006/06/15 | 1,222 | 1,244 | 1,222 | 1,233 | 4,500 |
| 2006/06/14 | 1,212 | 1,222 | 1,192 | 1,222 | 1,300 |
| 2006/06/13 | 1,260 | 1,260 | 1,225 | 1,225 | 1,600 |
| 2006/06/12 | 1,228 | 1,257 | 1,213 | 1,257 | 2,500 |
| 2006/06/09 | 1,288 | 1,288 | 1,225 | 1,228 | 10,100 |
| 2006/06/08 | 1,308 | 1,308 | 1,248 | 1,248 | 4,200 |
| 2006/06/07 | 1,325 | 1,331 | 1,319 | 1,322 | 1,800 |
| 2006/06/06 | 1,320 | 1,330 | 1,320 | 1,324 | 1,100 |
| 2006/06/05 | 1,301 | 1,374 | 1,301 | 1,351 | 1,600 |
| 2006/06/02 | 1,335 | 1,336 | 1,319 | 1,321 | 2,700 |
| 2006/06/01 | 1,349 | 1,350 | 1,337 | 1,341 | 4,000 |
| 2006/05/31 | 1,341 | 1,353 | 1,336 | 1,339 | 2,300 |
| 2006/05/30 | 1,359 | 1,360 | 1,346 | 1,360 | 2,200 |
| 2006/05/29 | 1,387 | 1,391 | 1,355 | 1,365 | 5,500 |
| 2006/05/26 | 1,320 | 1,347 | 1,320 | 1,347 | 2,600 |
| 2006/05/25 | 1,325 | 1,325 | 1,311 | 1,316 | 800 |
| 2006/05/24 | 1,366 | 1,366 | 1,330 | 1,333 | 1,400 |
| 2006/05/23 | 1,361 | 1,375 | 1,345 | 1,346 | 2,100 |
| 2006/05/22 | 1,371 | 1,371 | 1,365 | 1,365 | 2,200 |
| 2006/05/19 | 1,334 | 1,350 | 1,334 | 1,343 | 1,100 |
| 2006/05/18 | 1,348 | 1,348 | 1,330 | 1,341 | 2,900 |
| 2006/05/17 | 1,353 | 1,356 | 1,334 | 1,349 | 800 |
| 2006/05/16 | 1,384 | 1,384 | 1,373 | 1,373 | 700 |
| 2006/05/15 | 1,391 | 1,392 | 1,385 | 1,385 | 2,200 |
| 2006/05/12 | 1,412 | 1,413 | 1,382 | 1,401 | 3,700 |
| 2006/05/11 | 1,410 | 1,414 | 1,405 | 1,411 | 500 |
| 2006/05/10 | 1,420 | 1,421 | 1,417 | 1,421 | 400 |
| 2006/05/09 | 1,430 | 1,438 | 1,430 | 1,432 | 2,400 |
| 2006/05/08 | 1,494 | 1,494 | 1,477 | 1,477 | 2,300 |
| 2006/05/02 | 1,461 | 1,495 | 1,461 | 1,489 | 6,900 |
| 2006/05/01 | 1,473 | 1,473 | 1,456 | 1,471 | 1,700 |
| 2006/04/28 | 1,420 | 1,471 | 1,418 | 1,471 | 3,700 |
| 2006/04/27 | 1,438 | 1,463 | 1,431 | 1,431 | 5,600 |
| 2006/04/26 | 1,474 | 1,474 | 1,431 | 1,451 | 1,500 |
| 2006/04/25 | 1,432 | 1,487 | 1,432 | 1,487 | 3,100 |
| 2006/04/24 | 1,445 | 1,460 | 1,440 | 1,451 | 3,700 |
| 2006/04/21 | 1,482 | 1,490 | 1,475 | 1,489 | 4,200 |
| 2006/04/20 | 1,462 | 1,474 | 1,459 | 1,462 | 11,700 |
| 2006/04/19 | 1,461 | 1,462 | 1,443 | 1,443 | 3,100 |
| 2006/04/18 | 1,450 | 1,460 | 1,444 | 1,458 | 3,300 |
| 2006/04/17 | 1,447 | 1,450 | 1,438 | 1,441 | 1,900 |
| 2006/04/14 | 1,429 | 1,446 | 1,428 | 1,439 | 4,600 |
| 2006/04/13 | 1,447 | 1,447 | 1,427 | 1,427 | 1,600 |
| 2006/04/12 | 1,440 | 1,470 | 1,426 | 1,427 | 6,600 |
| 2006/04/11 | 1,421 | 1,440 | 1,421 | 1,425 | 11,400 |
| 2006/04/10 | 1,423 | 1,430 | 1,416 | 1,430 | 3,600 |
| 2006/04/07 | 1,440 | 1,441 | 1,426 | 1,431 | 1,100 |
| 2006/04/06 | 1,440 | 1,443 | 1,428 | 1,441 | 3,100 |
| 2006/04/05 | 1,433 | 1,440 | 1,431 | 1,438 | 3,400 |
| 2006/04/04 | 1,415 | 1,430 | 1,414 | 1,430 | 2,100 |
| 2006/04/03 | 1,412 | 1,423 | 1,406 | 1,413 | 2,900 |
| 2006/03/31 | 1,418 | 1,418 | 1,405 | 1,410 | 2,000 |
| 2006/03/30 | 1,431 | 1,434 | 1,419 | 1,419 | 1,200 |
| 2006/03/29 | 1,415 | 1,426 | 1,412 | 1,424 | 2,200 |
| 2006/03/28 | 1,438 | 1,439 | 1,419 | 1,422 | 3,100 |
| 2006/03/27 | 1,446 | 1,446 | 1,429 | 1,441 | 2,100 |
| 2006/03/24 | 1,452 | 1,452 | 1,401 | 1,420 | 4,300 |
| 2006/03/23 | 1,390 | 1,431 | 1,390 | 1,421 | 5,300 |
| 2006/03/22 | 1,400 | 1,400 | 1,390 | 1,395 | 2,000 |
| 2006/03/20 | 1,387 | 1,408 | 1,387 | 1,397 | 2,900 |
| 2006/03/17 | 1,371 | 1,387 | 1,371 | 1,387 | 1,300 |
| 2006/03/16 | 1,380 | 1,387 | 1,380 | 1,386 | 300 |
| 2006/03/15 | 1,372 | 1,391 | 1,370 | 1,382 | 2,600 |
| 2006/03/14 | 1,375 | 1,375 | 1,363 | 1,372 | 1,700 |
| 2006/03/13 | 1,360 | 1,376 | 1,360 | 1,371 | 1,100 |
| 2006/03/10 | 1,371 | 1,376 | 1,360 | 1,360 | 9,000 |
| 2006/03/09 | 1,344 | 1,370 | 1,343 | 1,369 | 3,000 |
| 2006/03/08 | 1,346 | 1,347 | 1,332 | 1,347 | 1,200 |
| 2006/03/07 | 1,390 | 1,390 | 1,370 | 1,370 | 700 |
| 2006/03/06 | 1,400 | 1,400 | 1,367 | 1,394 | 2,800 |
| 2006/03/03 | 1,400 | 1,408 | 1,398 | 1,398 | 1,300 |
| 2006/03/02 | 1,400 | 1,408 | 1,389 | 1,408 | 600 |
| 2006/03/01 | 1,415 | 1,415 | 1,386 | 1,395 | 1,400 |
| 2006/02/28 | 1,410 | 1,420 | 1,395 | 1,415 | 1,200 |
| 2006/02/27 | 1,430 | 1,430 | 1,390 | 1,390 | 6,800 |
| 2006/02/24 | 1,399 | 1,430 | 1,399 | 1,426 | 3,200 |
| 2006/02/23 | 1,372 | 1,399 | 1,372 | 1,399 | 1,600 |
| 2006/02/22 | 1,391 | 1,391 | 1,361 | 1,361 | 1,100 |
| 2006/02/21 | 1,329 | 1,390 | 1,329 | 1,351 | 5,100 |
| 2006/02/20 | 1,406 | 1,407 | 1,328 | 1,328 | 4,300 |
| 2006/02/17 | 1,461 | 1,461 | 1,406 | 1,406 | 4,400 |
| 2006/02/16 | 1,439 | 1,444 | 1,421 | 1,421 | 3,700 |
| 2006/02/15 | 1,421 | 1,424 | 1,403 | 1,422 | 1,500 |
| 2006/02/14 | 1,430 | 1,430 | 1,395 | 1,421 | 6,300 |
| 2006/02/13 | 1,437 | 1,466 | 1,437 | 1,450 | 6,200 |
| 2006/02/10 | 1,473 | 1,473 | 1,432 | 1,435 | 4,500 |
| 2006/02/09 | 1,467 | 1,478 | 1,455 | 1,472 | 4,800 |
| 2006/02/08 | 1,504 | 1,505 | 1,471 | 1,471 | 2,800 |
| 2006/02/07 | 1,487 | 1,500 | 1,487 | 1,500 | 7,200 |
| 2006/02/06 | 1,490 | 1,495 | 1,474 | 1,474 | 3,900 |
| 2006/02/03 | 1,500 | 1,500 | 1,480 | 1,485 | 5,400 |
| 2006/02/02 | 1,495 | 1,518 | 1,494 | 1,499 | 2,400 |
| 2006/02/01 | 1,530 | 1,530 | 1,490 | 1,493 | 8,000 |
| 2006/01/31 | 1,491 | 1,537 | 1,487 | 1,523 | 23,100 |
| 2006/01/30 | 1,469 | 1,483 | 1,452 | 1,473 | 18,400 |
| 2006/01/27 | 1,421 | 1,430 | 1,405 | 1,430 | 7,200 |
| 2006/01/26 | 1,410 | 1,418 | 1,401 | 1,404 | 8,000 |
| 2006/01/25 | 1,399 | 1,399 | 1,380 | 1,380 | 2,800 |
| 2006/01/24 | 1,374 | 1,398 | 1,374 | 1,385 | 1,900 |
| 2006/01/23 | 1,389 | 1,394 | 1,375 | 1,375 | 4,000 |
| 2006/01/20 | 1,373 | 1,429 | 1,373 | 1,378 | 7,800 |
| 2006/01/19 | 1,340 | 1,394 | 1,340 | 1,353 | 11,700 |
| 2006/01/18 | 1,398 | 1,400 | 1,340 | 1,340 | 13,200 |
| 2006/01/17 | 1,417 | 1,417 | 1,400 | 1,400 | 7,000 |
| 2006/01/16 | 1,405 | 1,417 | 1,400 | 1,417 | 14,900 |
| 2006/01/13 | 1,405 | 1,409 | 1,400 | 1,402 | 11,800 |
| 2006/01/12 | 1,402 | 1,406 | 1,397 | 1,401 | 13,500 |
| 2006/01/11 | 1,403 | 1,408 | 1,399 | 1,402 | 7,100 |
| 2006/01/10 | 1,395 | 1,400 | 1,391 | 1,393 | 8,500 |
| 2006/01/06 | 1,394 | 1,394 | 1,388 | 1,390 | 12,400 |
| 2006/01/05 | 1,392 | 1,399 | 1,384 | 1,391 | 7,000 |
| 2006/01/04 | 1,394 | 1,394 | 1,387 | 1,389 | 5,600 |