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 |
---|---|---|---|---|---|
2008/12/30 | 763 | 770 | 763 | 770 | 500 |
2008/12/29 | 759 | 759 | 759 | 759 | 200 |
2008/12/26 | 723 | 744 | 723 | 742 | 2,100 |
2008/12/25 | 713 | 725 | 713 | 714 | 8,200 |
2008/12/24 | 700 | 705 | 700 | 705 | 300 |
2008/12/22 | 699 | 700 | 699 | 700 | 200 |
2008/12/19 | 700 | 707 | 695 | 699 | 1,700 |
2008/12/18 | 705 | 721 | 705 | 719 | 2,000 |
2008/12/17 | 715 | 715 | 715 | 715 | 800 |
2008/12/16 | 708 | 708 | 708 | 708 | 200 |
2008/12/15 | 696 | 696 | 696 | 696 | 100 |
2008/12/12 | 686 | 697 | 686 | 696 | 11,900 |
2008/12/11 | 696 | 696 | 696 | 696 | 3,200 |
2008/12/10 | 686 | 705 | 686 | 705 | 900 |
2008/12/09 | 689 | 696 | 689 | 696 | 1,000 |
2008/12/08 | 704 | 709 | 703 | 709 | 600 |
2008/12/05 | 710 | 710 | 704 | 704 | 1,000 |
2008/12/04 | 685 | 710 | 685 | 710 | 2,700 |
2008/12/03 | 681 | 685 | 675 | 675 | 3,400 |
2008/12/02 | 715 | 729 | 677 | 677 | 2,600 |
2008/12/01 | 775 | 775 | 775 | 775 | 100 |
2008/11/28 | 795 | 795 | 785 | 785 | 2,000 |
2008/11/27 | 806 | 806 | 786 | 795 | 700 |
2008/11/26 | 799 | 799 | 797 | 799 | 3,000 |
2008/11/25 | 790 | 790 | 790 | 790 | 100 |
2008/11/21 | 740 | 750 | 740 | 750 | 600 |
2008/11/20 | 790 | 790 | 790 | 790 | 100 |
2008/11/19 | 793 | 793 | 770 | 770 | 1,100 |
2008/11/18 | 749 | 763 | 749 | 763 | 400 |
2008/11/17 | 759 | 759 | 759 | 759 | 200 |
2008/11/14 | 770 | 783 | 770 | 779 | 1,000 |
2008/11/13 | 770 | 770 | 770 | 770 | 100 |
2008/11/12 | 773 | 773 | 740 | 765 | 4,900 |
2008/11/11 | 769 | 779 | 769 | 779 | 1,900 |
2008/11/10 | 734 | 749 | 734 | 749 | 1,800 |
2008/11/07 | 714 | 714 | 714 | 714 | 600 |
2008/11/06 | 706 | 706 | 706 | 706 | 1,000 |
2008/11/05 | 701 | 726 | 701 | 706 | 2,500 |
2008/11/04 | 633 | 643 | 633 | 643 | 400 |
2008/10/31 | 624 | 624 | 624 | 624 | 200 |
2008/10/30 | 628 | 628 | 597 | 606 | 1,300 |
2008/10/29 | 640 | 640 | 638 | 638 | 300 |
2008/10/28 | 540 | 580 | 540 | 580 | 300 |
2008/10/27 | 598 | 598 | 580 | 580 | 700 |
2008/10/24 | 650 | 668 | 650 | 668 | 1,300 |
2008/10/23 | 660 | 660 | 660 | 660 | 200 |
2008/10/22 | 722 | 722 | 709 | 709 | 500 |
2008/10/21 | 781 | 781 | 769 | 769 | 800 |
2008/10/20 | 691 | 774 | 691 | 774 | 800 |
2008/10/17 | 670 | 680 | 670 | 680 | 600 |
2008/10/16 | 670 | 680 | 670 | 680 | 600 |
2008/10/15 | 680 | 680 | 680 | 680 | 200 |
2008/10/14 | 661 | 661 | 661 | 661 | 800 |
2008/10/10 | 602 | 619 | 602 | 619 | 200 |
2008/10/09 | 646 | 646 | 626 | 631 | 2,900 |
2008/10/08 | 700 | 710 | 633 | 635 | 17,400 |
2008/10/07 | 737 | 739 | 737 | 739 | 300 |
2008/10/06 | 777 | 777 | 767 | 767 | 1,200 |
2008/10/03 | 797 | 797 | 797 | 797 | 500 |
2008/10/02 | 797 | 797 | 797 | 797 | 100 |
2008/10/01 | 795 | 795 | 795 | 795 | 100 |
2008/09/30 | 795 | 795 | 795 | 795 | 100 |
2008/09/29 | 804 | 828 | 798 | 798 | 7,700 |
2008/09/26 | 815 | 815 | 805 | 805 | 2,000 |
2008/09/25 | 804 | 804 | 804 | 804 | 100 |
2008/09/24 | 800 | 802 | 800 | 802 | 600 |
2008/09/22 | 847 | 847 | 839 | 839 | 1,100 |
2008/09/19 | 768 | 788 | 768 | 771 | 2,100 |
2008/09/18 | 764 | 764 | 763 | 763 | 1,200 |
2008/09/17 | 770 | 781 | 770 | 781 | 2,800 |
2008/09/16 | 776 | 777 | 760 | 767 | 500 |
2008/09/12 | 776 | 796 | 776 | 796 | 12,400 |
2008/09/11 | 760 | 760 | 760 | 760 | 600 |
2008/09/10 | 763 | 770 | 763 | 770 | 300 |
2008/09/09 | 782 | 783 | 772 | 773 | 1,700 |
2008/09/08 | 777 | 807 | 777 | 792 | 1,200 |
2008/09/05 | 733 | 770 | 733 | 767 | 3,100 |
2008/09/04 | 772 | 775 | 772 | 775 | 500 |
2008/09/03 | 775 | 775 | 772 | 772 | 1,200 |
2008/09/02 | 774 | 774 | 774 | 774 | 100 |
2008/09/01 | 774 | 781 | 774 | 775 | 2,000 |
2008/08/29 | 790 | 790 | 780 | 786 | 3,200 |
2008/08/28 | 735 | 750 | 735 | 750 | 400 |
2008/08/27 | 729 | 755 | 718 | 755 | 2,800 |
2008/08/26 | 748 | 748 | 738 | 738 | 300 |
2008/08/25 | 768 | 768 | 761 | 761 | 800 |
2008/08/22 | 731 | 731 | 731 | 731 | 100 |
2008/08/21 | 735 | 735 | 725 | 725 | 200 |
2008/08/20 | 740 | 751 | 740 | 751 | 5,400 |
2008/08/19 | 762 | 762 | 745 | 745 | 900 |
2008/08/18 | 785 | 785 | 782 | 782 | 300 |
2008/08/15 | 744 | 764 | 744 | 751 | 1,700 |
2008/08/14 | 760 | 760 | 738 | 738 | 1,800 |
2008/08/13 | 780 | 780 | 780 | 780 | 100 |
2008/08/12 | 818 | 818 | 794 | 794 | 12,400 |
2008/08/11 | 825 | 825 | 825 | 825 | 200 |
2008/08/08 | 798 | 798 | 798 | 798 | 200 |
2008/08/07 | 824 | 824 | 810 | 810 | 500 |
2008/08/06 | 863 | 863 | 862 | 862 | 200 |
2008/08/05 | 875 | 876 | 863 | 863 | 1,300 |
2008/08/04 | 871 | 880 | 867 | 876 | 8,000 |
2008/08/01 | 885 | 885 | 885 | 885 | 300 |
2008/07/31 | 892 | 892 | 880 | 880 | 900 |
2008/07/30 | 840 | 842 | 840 | 842 | 500 |
2008/07/29 | 830 | 830 | 830 | 830 | 200 |
2008/07/28 | 820 | 848 | 819 | 835 | 15,000 |
2008/07/25 | 836 | 843 | 820 | 820 | 800 |
2008/07/24 | 813 | 816 | 813 | 816 | 1,100 |
2008/07/23 | 786 | 805 | 786 | 805 | 500 |
2008/07/22 | 790 | 795 | 786 | 786 | 500 |
2008/07/18 | 796 | 796 | 788 | 788 | 300 |
2008/07/17 | 767 | 767 | 758 | 758 | 400 |
2008/07/16 | 780 | 785 | 780 | 785 | 200 |
2008/07/15 | 741 | 757 | 741 | 750 | 1,300 |
2008/07/14 | 769 | 769 | 761 | 761 | 200 |
2008/07/11 | 776 | 776 | 747 | 759 | 2,500 |
2008/07/10 | 775 | 782 | 775 | 782 | 300 |
2008/07/09 | 775 | 777 | 775 | 777 | 1,100 |
2008/07/08 | 779 | 787 | 779 | 785 | 400 |
2008/07/07 | 787 | 787 | 787 | 787 | 100 |
2008/07/04 | 785 | 788 | 782 | 787 | 1,300 |
2008/07/03 | 791 | 791 | 788 | 788 | 900 |
2008/07/02 | 746 | 761 | 746 | 761 | 500 |
2008/07/01 | 713 | 749 | 713 | 749 | 600 |
2008/06/30 | 704 | 725 | 704 | 722 | 600 |
2008/06/27 | 711 | 715 | 711 | 714 | 800 |
2008/06/26 | 733 | 733 | 720 | 720 | 1,100 |
2008/06/25 | 717 | 727 | 717 | 727 | 1,100 |
2008/06/24 | 708 | 718 | 708 | 718 | 1,200 |
2008/06/23 | 690 | 708 | 690 | 708 | 200 |
2008/06/20 | 693 | 695 | 685 | 685 | 2,500 |
2008/06/19 | 688 | 728 | 688 | 688 | 1,400 |
2008/06/18 | 678 | 688 | 678 | 687 | 1,000 |
2008/06/17 | 673 | 675 | 673 | 675 | 300 |
2008/06/16 | 669 | 669 | 669 | 669 | 100 |
2008/06/13 | 679 | 679 | 679 | 679 | 9,900 |
2008/06/12 | 634 | 696 | 634 | 689 | 6,900 |
2008/06/11 | 627 | 628 | 627 | 628 | 1,800 |
2008/06/10 | 622 | 629 | 622 | 625 | 400 |
2008/06/09 | 611 | 621 | 611 | 619 | 800 |
2008/06/06 | 635 | 635 | 630 | 630 | 1,200 |
2008/06/05 | 627 | 627 | 627 | 627 | 200 |
2008/06/04 | 613 | 636 | 613 | 636 | 300 |
2008/06/03 | 625 | 625 | 615 | 615 | 700 |
2008/06/02 | 639 | 639 | 629 | 634 | 500 |
2008/05/30 | 637 | 637 | 629 | 634 | 900 |
2008/05/29 | 627 | 634 | 627 | 634 | 500 |
2008/05/28 | 615 | 624 | 611 | 611 | 700 |
2008/05/27 | 610 | 622 | 610 | 622 | 5,300 |
2008/05/26 | 604 | 610 | 602 | 603 | 700 |
2008/05/23 | 635 | 635 | 635 | 635 | 200 |
2008/05/22 | 623 | 623 | 623 | 623 | 100 |
2008/05/21 | 655 | 655 | 624 | 624 | 800 |
2008/05/20 | 645 | 645 | 645 | 645 | 200 |
2008/05/19 | 655 | 675 | 655 | 675 | 1,500 |
2008/05/16 | 630 | 656 | 630 | 656 | 500 |
2008/05/15 | 631 | 651 | 631 | 634 | 1,600 |
2008/05/14 | 621 | 621 | 621 | 621 | 200 |
2008/05/13 | 617 | 617 | 617 | 617 | 100 |
2008/05/12 | 619 | 626 | 619 | 626 | 200 |
2008/05/09 | 630 | 640 | 623 | 624 | 900 |
2008/05/08 | 663 | 663 | 626 | 626 | 1,700 |
2008/05/07 | 628 | 675 | 605 | 675 | 2,500 |
2008/05/02 | 636 | 645 | 628 | 636 | 800 |
2008/05/01 | 643 | 643 | 631 | 631 | 1,400 |
2008/04/30 | 621 | 623 | 621 | 623 | 900 |
2008/04/28 | 620 | 629 | 620 | 629 | 600 |
2008/04/25 | 630 | 640 | 630 | 634 | 1,400 |
2008/04/24 | 647 | 647 | 625 | 635 | 1,200 |
2008/04/23 | 621 | 640 | 620 | 640 | 1,000 |
2008/04/22 | 627 | 636 | 627 | 636 | 600 |
2008/04/21 | 635 | 635 | 626 | 632 | 500 |
2008/04/18 | 647 | 647 | 645 | 645 | 400 |
2008/04/17 | 659 | 659 | 634 | 637 | 1,900 |
2008/04/16 | 649 | 649 | 649 | 649 | 100 |
2008/04/15 | 636 | 636 | 636 | 636 | 300 |
2008/04/14 | 645 | 645 | 630 | 639 | 1,100 |
2008/04/11 | 619 | 635 | 619 | 635 | 800 |
2008/04/10 | 630 | 630 | 618 | 618 | 400 |
2008/04/09 | 672 | 672 | 650 | 651 | 800 |
2008/04/08 | 644 | 652 | 632 | 652 | 800 |
2008/04/07 | 673 | 684 | 673 | 684 | 400 |
2008/04/04 | 678 | 679 | 669 | 679 | 800 |
2008/04/03 | 692 | 692 | 682 | 682 | 1,700 |
2008/04/02 | 690 | 690 | 683 | 683 | 1,100 |
2008/04/01 | 679 | 679 | 661 | 670 | 1,300 |
2008/03/31 | 645 | 645 | 639 | 639 | 500 |
2008/03/28 | 631 | 645 | 631 | 645 | 300 |
2008/03/27 | 650 | 650 | 650 | 650 | 400 |
2008/03/26 | 632 | 632 | 632 | 632 | 200 |
2008/03/25 | 632 | 632 | 622 | 622 | 200 |
2008/03/24 | 608 | 618 | 608 | 617 | 9,000 |
2008/03/21 | 629 | 629 | 629 | 629 | 300 |
2008/03/19 | 620 | 638 | 610 | 629 | 1,600 |
2008/03/18 | 600 | 610 | 600 | 610 | 200 |
2008/03/17 | 618 | 628 | 610 | 610 | 1,100 |
2008/03/14 | 611 | 611 | 608 | 608 | 15,100 |
2008/03/13 | 610 | 612 | 599 | 599 | 18,200 |
2008/03/12 | 624 | 624 | 619 | 619 | 400 |
2008/03/11 | 615 | 615 | 615 | 615 | 500 |
2008/03/10 | 609 | 611 | 605 | 605 | 300 |
2008/03/07 | 604 | 609 | 604 | 609 | 200 |
2008/03/06 | 601 | 605 | 601 | 605 | 300 |
2008/03/05 | 599 | 601 | 599 | 601 | 600 |
2008/03/04 | 596 | 608 | 596 | 603 | 900 |
2008/03/03 | 611 | 611 | 601 | 601 | 1,600 |
2008/02/29 | 611 | 611 | 611 | 611 | 200 |
2008/02/28 | 635 | 635 | 635 | 635 | 100 |
2008/02/27 | 615 | 615 | 615 | 615 | 300 |
2008/02/26 | 622 | 622 | 622 | 622 | 500 |
2008/02/25 | 591 | 591 | 591 | 591 | 800 |
2008/02/22 | 606 | 606 | 589 | 589 | 500 |
2008/02/21 | 586 | 616 | 586 | 616 | 400 |
2008/02/20 | 587 | 595 | 585 | 585 | 900 |
2008/02/19 | 595 | 605 | 576 | 576 | 1,700 |
2008/02/18 | 587 | 589 | 586 | 586 | 400 |
2008/02/15 | 609 | 609 | 586 | 587 | 2,500 |
2008/02/14 | 619 | 619 | 604 | 604 | 800 |
2008/02/13 | 602 | 613 | 601 | 601 | 900 |
2008/02/12 | 602 | 602 | 594 | 599 | 400 |
2008/02/08 | 640 | 642 | 635 | 642 | 700 |
2008/02/07 | 643 | 643 | 643 | 643 | 400 |
2008/02/06 | 663 | 663 | 653 | 653 | 700 |
2008/02/05 | 623 | 678 | 623 | 678 | 400 |
2008/02/04 | 642 | 662 | 631 | 633 | 3,400 |
2008/02/01 | 591 | 591 | 591 | 591 | 100 |
2008/01/31 | 599 | 599 | 599 | 599 | 1,100 |
2008/01/30 | 609 | 609 | 590 | 597 | 1,600 |
2008/01/29 | 599 | 609 | 598 | 609 | 2,900 |
2008/01/28 | 599 | 599 | 589 | 589 | 2,100 |
2008/01/25 | 597 | 600 | 580 | 580 | 800 |
2008/01/24 | 559 | 590 | 559 | 590 | 1,000 |
2008/01/23 | 560 | 560 | 560 | 560 | 1,200 |
2008/01/22 | 564 | 565 | 555 | 565 | 1,400 |
2008/01/21 | 600 | 600 | 570 | 574 | 500 |
2008/01/18 | 576 | 620 | 576 | 620 | 1,900 |
2008/01/17 | 625 | 625 | 606 | 606 | 1,300 |
2008/01/16 | 604 | 627 | 604 | 625 | 800 |
2008/01/15 | 686 | 686 | 686 | 686 | 2,100 |
2008/01/11 | 689 | 691 | 680 | 685 | 2,700 |
2008/01/10 | 691 | 691 | 687 | 690 | 1,900 |
2008/01/09 | 699 | 706 | 698 | 706 | 2,400 |
2008/01/08 | 697 | 697 | 694 | 696 | 1,900 |
2008/01/07 | 678 | 696 | 678 | 696 | 2,400 |
2008/01/04 | 744 | 744 | 687 | 687 | 6,500 |