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 |
---|---|---|---|---|---|
2009/12/30 | 887 | 897 | 887 | 897 | 1,300 |
2009/12/29 | 917 | 917 | 917 | 917 | 400 |
2009/12/28 | 915 | 916 | 895 | 903 | 10,300 |
2009/12/25 | 925 | 935 | 925 | 935 | 600 |
2009/12/24 | 925 | 925 | 925 | 925 | 100 |
2009/12/22 | 892 | 892 | 892 | 892 | 100 |
2009/12/21 | 873 | 873 | 873 | 873 | 100 |
2009/12/18 | 881 | 881 | 881 | 881 | 700 |
2009/12/17 | 892 | 895 | 881 | 881 | 800 |
2009/12/16 | 936 | 936 | 897 | 897 | 900 |
2009/12/15 | 875 | 875 | 875 | 875 | 500 |
2009/12/14 | 855 | 867 | 852 | 863 | 20,300 |
2009/12/11 | 858 | 858 | 858 | 858 | 8,000 |
2009/12/10 | 850 | 850 | 848 | 848 | 400 |
2009/12/09 | 850 | 850 | 850 | 850 | 100 |
2009/12/08 | 844 | 844 | 844 | 844 | 300 |
2009/12/07 | 844 | 844 | 844 | 844 | 400 |
2009/12/04 | 855 | 860 | 843 | 851 | 9,400 |
2009/12/03 | 827 | 866 | 827 | 854 | 15,600 |
2009/12/02 | 841 | 845 | 841 | 845 | 2,300 |
2009/12/01 | 831 | 831 | 831 | 831 | 1,100 |
2009/11/30 | 805 | 805 | 805 | 805 | 300 |
2009/11/27 | 833 | 833 | 824 | 824 | 500 |
2009/11/26 | 840 | 840 | 830 | 830 | 500 |
2009/11/25 | 849 | 858 | 849 | 858 | 400 |
2009/11/24 | 846 | 847 | 846 | 847 | 900 |
2009/11/20 | 851 | 874 | 851 | 859 | 9,100 |
2009/11/19 | 897 | 897 | 850 | 864 | 10,100 |
2009/11/18 | 898 | 898 | 898 | 898 | 100 |
2009/11/17 | 895 | 898 | 893 | 898 | 700 |
2009/11/16 | 875 | 895 | 875 | 895 | 300 |
2009/11/13 | 881 | 881 | 881 | 881 | 800 |
2009/11/12 | 882 | 890 | 882 | 890 | 800 |
2009/11/11 | 865 | 891 | 859 | 878 | 24,200 |
2009/11/10 | 869 | 870 | 869 | 870 | 500 |
2009/11/09 | 860 | 869 | 860 | 869 | 1,400 |
2009/11/06 | 919 | 924 | 882 | 890 | 2,000 |
2009/11/05 | 1,010 | 1,019 | 1,010 | 1,019 | 700 |
2009/11/04 | 1,010 | 1,022 | 1,000 | 1,012 | 1,200 |
2009/11/02 | 1,023 | 1,023 | 1,018 | 1,018 | 1,400 |
2009/10/30 | 1,027 | 1,047 | 1,027 | 1,047 | 300 |
2009/10/29 | 1,014 | 1,014 | 1,000 | 1,000 | 400 |
2009/10/28 | 1,014 | 1,014 | 1,014 | 1,014 | 300 |
2009/10/27 | 1,049 | 1,049 | 1,030 | 1,034 | 800 |
2009/10/26 | 1,065 | 1,065 | 1,047 | 1,050 | 500 |
2009/10/23 | 1,081 | 1,081 | 1,041 | 1,053 | 700 |
2009/10/22 | 1,078 | 1,079 | 1,030 | 1,040 | 18,300 |
2009/10/21 | 1,063 | 1,081 | 1,063 | 1,081 | 600 |
2009/10/20 | 1,080 | 1,098 | 1,060 | 1,060 | 800 |
2009/10/19 | 1,026 | 1,067 | 1,026 | 1,067 | 900 |
2009/10/16 | 1,026 | 1,026 | 1,008 | 1,008 | 600 |
2009/10/15 | 1,029 | 1,029 | 1,026 | 1,026 | 400 |
2009/10/14 | 1,005 | 1,012 | 1,005 | 1,012 | 1,800 |
2009/10/13 | 1,014 | 1,014 | 1,005 | 1,005 | 1,400 |
2009/10/09 | 1,007 | 1,018 | 1,007 | 1,018 | 200 |
2009/10/08 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
2009/10/07 | 1,001 | 1,010 | 991 | 1,001 | 700 |
2009/10/06 | 990 | 1,011 | 990 | 1,011 | 400 |
2009/10/05 | 980 | 980 | 980 | 980 | 200 |
2009/10/02 | 1,000 | 1,000 | 970 | 970 | 300 |
2009/10/01 | 985 | 994 | 985 | 994 | 500 |
2009/09/30 | 990 | 995 | 990 | 995 | 200 |
2009/09/29 | 991 | 991 | 991 | 991 | 100 |
2009/09/28 | 988 | 988 | 982 | 982 | 700 |
2009/09/25 | 1,020 | 1,020 | 992 | 992 | 800 |
2009/09/24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,300 |
2009/09/18 | 978 | 980 | 968 | 980 | 1,800 |
2009/09/17 | 968 | 968 | 968 | 968 | 100 |
2009/09/16 | 948 | 955 | 946 | 946 | 1,100 |
2009/09/15 | 935 | 935 | 935 | 935 | 500 |
2009/09/14 | 950 | 973 | 933 | 946 | 25,400 |
2009/09/11 | 960 | 960 | 945 | 945 | 8,800 |
2009/09/10 | 939 | 955 | 939 | 950 | 600 |
2009/09/09 | 949 | 949 | 949 | 949 | 100 |
2009/09/08 | 941 | 941 | 941 | 941 | 500 |
2009/09/07 | 932 | 941 | 932 | 941 | 800 |
2009/09/04 | 928 | 931 | 928 | 931 | 1,200 |
2009/09/03 | 922 | 922 | 922 | 922 | 100 |
2009/09/02 | 942 | 949 | 942 | 949 | 500 |
2009/09/01 | 950 | 950 | 950 | 950 | 100 |
2009/08/31 | 951 | 961 | 951 | 960 | 500 |
2009/08/28 | 965 | 965 | 961 | 961 | 200 |
2009/08/27 | 949 | 949 | 949 | 949 | 100 |
2009/08/26 | 966 | 966 | 957 | 957 | 600 |
2009/08/25 | 950 | 980 | 950 | 961 | 1,100 |
2009/08/24 | 946 | 960 | 946 | 960 | 1,200 |
2009/08/21 | 906 | 906 | 906 | 906 | 200 |
2009/08/20 | 898 | 901 | 890 | 901 | 1,400 |
2009/08/19 | 860 | 900 | 860 | 900 | 200 |
2009/08/18 | 852 | 858 | 852 | 858 | 300 |
2009/08/17 | 870 | 870 | 862 | 862 | 200 |
2009/08/14 | 816 | 871 | 816 | 861 | 2,300 |
2009/08/13 | 810 | 830 | 806 | 830 | 10,300 |
2009/08/12 | 836 | 836 | 836 | 836 | 1,000 |
2009/08/11 | 829 | 829 | 815 | 828 | 5,700 |
2009/08/10 | 828 | 837 | 828 | 828 | 400 |
2009/08/07 | 821 | 821 | 821 | 821 | 200 |
2009/08/06 | 820 | 830 | 820 | 830 | 800 |
2009/08/05 | 830 | 830 | 830 | 830 | 300 |
2009/08/04 | 816 | 820 | 816 | 820 | 300 |
2009/08/03 | 805 | 815 | 800 | 807 | 500 |
2009/07/31 | 808 | 810 | 801 | 801 | 500 |
2009/07/30 | 799 | 799 | 799 | 799 | 100 |
2009/07/29 | 792 | 799 | 789 | 789 | 900 |
2009/07/28 | 779 | 779 | 779 | 779 | 100 |
2009/07/27 | 776 | 786 | 776 | 786 | 400 |
2009/07/24 | 789 | 789 | 779 | 785 | 1,300 |
2009/07/23 | 754 | 754 | 754 | 754 | 100 |
2009/07/22 | 744 | 757 | 744 | 756 | 6,300 |
2009/07/21 | 746 | 746 | 746 | 746 | 100 |
2009/07/17 | 742 | 743 | 742 | 743 | 800 |
2009/07/16 | 766 | 775 | 766 | 775 | 200 |
2009/07/15 | 756 | 756 | 756 | 756 | 300 |
2009/07/14 | 749 | 760 | 749 | 760 | 900 |
2009/07/13 | 770 | 770 | 770 | 770 | 200 |
2009/07/10 | 751 | 751 | 750 | 750 | 1,100 |
2009/07/09 | 750 | 751 | 750 | 751 | 200 |
2009/07/08 | 755 | 755 | 746 | 750 | 400 |
2009/07/07 | 767 | 767 | 757 | 765 | 800 |
2009/07/06 | 760 | 770 | 760 | 767 | 1,000 |
2009/07/03 | 757 | 757 | 750 | 750 | 200 |
2009/07/02 | 756 | 762 | 751 | 762 | 500 |
2009/07/01 | 755 | 756 | 755 | 756 | 400 |
2009/06/30 | 770 | 770 | 761 | 764 | 6,300 |
2009/06/29 | 782 | 782 | 782 | 782 | 800 |
2009/06/26 | 768 | 772 | 768 | 772 | 1,100 |
2009/06/25 | 750 | 750 | 750 | 750 | 300 |
2009/06/24 | 737 | 737 | 737 | 737 | 600 |
2009/06/23 | 749 | 750 | 744 | 744 | 600 |
2009/06/22 | 763 | 763 | 763 | 763 | 400 |
2009/06/19 | 760 | 765 | 760 | 765 | 300 |
2009/06/18 | 768 | 768 | 768 | 768 | 300 |
2009/06/17 | 772 | 792 | 772 | 792 | 1,300 |
2009/06/16 | 789 | 789 | 770 | 770 | 1,200 |
2009/06/15 | 744 | 779 | 744 | 779 | 900 |
2009/06/12 | 737 | 742 | 737 | 742 | 11,100 |
2009/06/11 | 738 | 747 | 728 | 747 | 900 |
2009/06/10 | 750 | 750 | 748 | 748 | 1,100 |
2009/06/09 | 733 | 733 | 718 | 718 | 500 |
2009/06/08 | 722 | 722 | 722 | 722 | 200 |
2009/06/05 | 721 | 721 | 721 | 721 | 100 |
2009/06/04 | 725 | 725 | 725 | 725 | 300 |
2009/06/03 | 731 | 731 | 731 | 731 | 100 |
2009/06/02 | 740 | 740 | 740 | 740 | 100 |
2009/06/01 | 737 | 737 | 728 | 732 | 8,700 |
2009/05/29 | 750 | 750 | 750 | 750 | 200 |
2009/05/28 | 740 | 740 | 740 | 740 | 1,100 |
2009/05/27 | 757 | 757 | 747 | 747 | 300 |
2009/05/26 | 752 | 752 | 752 | 752 | 300 |
2009/05/25 | 762 | 763 | 757 | 757 | 400 |
2009/05/22 | 758 | 769 | 756 | 758 | 9,000 |
2009/05/21 | 750 | 750 | 750 | 750 | 100 |
2009/05/20 | 766 | 766 | 756 | 759 | 2,000 |
2009/05/19 | 767 | 767 | 746 | 746 | 200 |
2009/05/18 | 767 | 787 | 767 | 787 | 2,000 |
2009/05/15 | 724 | 724 | 724 | 724 | 400 |
2009/05/14 | 708 | 711 | 704 | 704 | 700 |
2009/05/13 | 718 | 718 | 718 | 718 | 200 |
2009/05/12 | 718 | 718 | 718 | 718 | 100 |
2009/05/11 | 725 | 728 | 725 | 728 | 300 |
2009/05/08 | 747 | 747 | 735 | 735 | 500 |
2009/05/07 | 778 | 778 | 728 | 737 | 600 |
2009/05/01 | 748 | 768 | 748 | 768 | 500 |
2009/04/30 | 793 | 793 | 758 | 758 | 1,400 |
2009/04/28 | 776 | 778 | 763 | 763 | 1,200 |
2009/04/27 | 730 | 738 | 730 | 738 | 2,200 |
2009/04/24 | 690 | 690 | 690 | 690 | 500 |
2009/04/23 | 683 | 684 | 683 | 684 | 300 |
2009/04/22 | 681 | 689 | 681 | 689 | 300 |
2009/04/21 | 694 | 694 | 681 | 681 | 800 |
2009/04/20 | 706 | 706 | 704 | 704 | 400 |
2009/04/17 | 682 | 682 | 682 | 682 | 500 |
2009/04/16 | 679 | 679 | 679 | 679 | 100 |
2009/04/15 | 667 | 669 | 667 | 669 | 300 |
2009/04/14 | 674 | 674 | 667 | 667 | 400 |
2009/04/13 | 712 | 712 | 700 | 700 | 4,200 |
2009/04/10 | 700 | 700 | 700 | 700 | 200 |
2009/04/09 | 705 | 705 | 701 | 701 | 500 |
2009/04/08 | 736 | 736 | 726 | 726 | 200 |
2009/04/07 | 736 | 736 | 736 | 736 | 10,900 |
2009/04/06 | 827 | 827 | 761 | 776 | 5,900 |
2009/04/03 | 836 | 836 | 836 | 836 | 200 |
2009/04/02 | 799 | 826 | 799 | 826 | 400 |
2009/04/01 | 786 | 786 | 786 | 786 | 100 |
2009/03/31 | 842 | 843 | 827 | 830 | 2,000 |
2009/03/30 | 849 | 869 | 846 | 846 | 900 |
2009/03/27 | 814 | 835 | 814 | 835 | 1,200 |
2009/03/26 | 804 | 804 | 804 | 804 | 100 |
2009/03/25 | 814 | 814 | 814 | 814 | 400 |
2009/03/24 | 782 | 794 | 781 | 794 | 3,000 |
2009/03/23 | 769 | 780 | 769 | 780 | 1,300 |
2009/03/19 | 754 | 771 | 754 | 771 | 500 |
2009/03/18 | 771 | 774 | 771 | 774 | 1,200 |
2009/03/17 | 793 | 793 | 768 | 771 | 2,600 |
2009/03/16 | 768 | 798 | 768 | 785 | 2,100 |
2009/03/13 | 766 | 776 | 760 | 768 | 15,500 |
2009/03/12 | 754 | 760 | 754 | 756 | 3,200 |
2009/03/11 | 750 | 750 | 750 | 750 | 200 |
2009/03/10 | 750 | 750 | 740 | 740 | 400 |
2009/03/09 | 742 | 742 | 742 | 742 | 200 |
2009/03/06 | 752 | 752 | 732 | 732 | 2,700 |
2009/03/05 | 702 | 742 | 702 | 742 | 300 |
2009/03/04 | 699 | 699 | 699 | 699 | 100 |
2009/03/03 | 705 | 711 | 705 | 709 | 6,700 |
2009/03/02 | 700 | 710 | 690 | 709 | 900 |
2009/02/27 | 695 | 700 | 695 | 700 | 300 |
2009/02/26 | 700 | 700 | 679 | 679 | 400 |
2009/02/25 | 690 | 690 | 690 | 690 | 300 |
2009/02/24 | 679 | 684 | 679 | 680 | 3,900 |
2009/02/23 | 690 | 690 | 680 | 690 | 300 |
2009/02/20 | 699 | 700 | 699 | 700 | 1,100 |
2009/02/19 | 699 | 699 | 699 | 699 | 1,200 |
2009/02/18 | 698 | 698 | 698 | 698 | 500 |
2009/02/17 | 709 | 709 | 709 | 709 | 100 |
2009/02/16 | 660 | 660 | 660 | 660 | 100 |
2009/02/13 | 630 | 650 | 630 | 650 | 200 |
2009/02/12 | 658 | 658 | 658 | 658 | 500 |
2009/02/10 | 708 | 708 | 688 | 688 | 200 |
2009/02/09 | 711 | 711 | 711 | 711 | 100 |
2009/02/06 | 711 | 711 | 711 | 711 | 200 |
2009/02/05 | 701 | 701 | 701 | 701 | 1,100 |
2009/02/04 | 717 | 717 | 700 | 701 | 500 |
2009/02/03 | 703 | 733 | 703 | 733 | 500 |
2009/02/02 | 715 | 715 | 713 | 713 | 500 |
2009/01/30 | 737 | 737 | 737 | 737 | 1,300 |
2009/01/29 | 732 | 732 | 732 | 732 | 2,800 |
2009/01/28 | 744 | 744 | 742 | 742 | 900 |
2009/01/27 | 708 | 768 | 708 | 754 | 1,100 |
2009/01/26 | 723 | 728 | 723 | 728 | 400 |
2009/01/23 | 703 | 706 | 703 | 706 | 300 |
2009/01/22 | 704 | 711 | 704 | 711 | 200 |
2009/01/21 | 726 | 726 | 714 | 714 | 1,000 |
2009/01/20 | 719 | 721 | 719 | 721 | 200 |
2009/01/19 | 739 | 740 | 739 | 739 | 600 |
2009/01/16 | 716 | 740 | 716 | 740 | 1,300 |
2009/01/15 | 724 | 726 | 703 | 726 | 2,600 |
2009/01/14 | 715 | 724 | 715 | 724 | 1,400 |
2009/01/13 | 703 | 715 | 703 | 715 | 1,700 |
2009/01/09 | 741 | 743 | 741 | 743 | 1,200 |
2009/01/08 | 777 | 777 | 777 | 777 | 1,100 |
2009/01/07 | 794 | 794 | 794 | 794 | 800 |
2009/01/06 | 771 | 771 | 771 | 771 | 200 |
2009/01/05 | 771 | 771 | 761 | 761 | 200 |