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 |
---|---|---|---|---|---|
2010/12/30 | 673 | 679 | 672 | 679 | 3,500 |
2010/12/29 | 667 | 667 | 667 | 667 | 100 |
2010/12/28 | 676 | 676 | 676 | 676 | 300 |
2010/12/27 | 686 | 686 | 686 | 686 | 200 |
2010/12/24 | 676 | 676 | 676 | 676 | 200 |
2010/12/22 | 671 | 671 | 671 | 671 | 1,200 |
2010/12/21 | 671 | 671 | 667 | 667 | 1,700 |
2010/12/20 | 667 | 674 | 667 | 674 | 1,100 |
2010/12/17 | 670 | 670 | 667 | 667 | 1,600 |
2010/12/16 | 670 | 670 | 670 | 670 | 100 |
2010/12/15 | 677 | 677 | 674 | 674 | 400 |
2010/12/14 | 679 | 684 | 679 | 684 | 1,000 |
2010/12/13 | 690 | 690 | 687 | 687 | 1,100 |
2010/12/10 | 682 | 682 | 680 | 680 | 15,900 |
2010/12/09 | 686 | 686 | 685 | 685 | 1,300 |
2010/12/08 | 672 | 677 | 669 | 677 | 22,100 |
2010/12/07 | 665 | 665 | 665 | 665 | 500 |
2010/12/06 | 672 | 672 | 669 | 670 | 3,500 |
2010/12/03 | 679 | 679 | 679 | 679 | 100 |
2010/12/02 | 690 | 690 | 678 | 678 | 200 |
2010/12/01 | 690 | 690 | 690 | 690 | 200 |
2010/11/30 | 685 | 685 | 680 | 680 | 1,100 |
2010/11/29 | 685 | 685 | 685 | 685 | 400 |
2010/11/26 | 685 | 685 | 685 | 685 | 100 |
2010/11/25 | 676 | 676 | 676 | 676 | 600 |
2010/11/24 | 675 | 675 | 675 | 675 | 100 |
2010/11/22 | 677 | 686 | 674 | 685 | 9,200 |
2010/11/19 | 670 | 670 | 670 | 670 | 200 |
2010/11/18 | 665 | 679 | 655 | 679 | 1,000 |
2010/11/17 | 638 | 669 | 638 | 668 | 2,200 |
2010/11/16 | 652 | 652 | 645 | 645 | 300 |
2010/11/15 | 654 | 670 | 652 | 664 | 31,100 |
2010/11/12 | 650 | 650 | 650 | 650 | 100 |
2010/11/11 | 633 | 633 | 633 | 633 | 200 |
2010/11/10 | 600 | 613 | 600 | 608 | 10,400 |
2010/11/09 | 602 | 602 | 602 | 602 | 100 |
2010/11/08 | 600 | 604 | 600 | 600 | 6,800 |
2010/11/05 | 611 | 611 | 593 | 593 | 700 |
2010/11/04 | 591 | 591 | 591 | 591 | 100 |
2010/11/02 | 601 | 601 | 601 | 601 | 100 |
2010/11/01 | 596 | 596 | 596 | 596 | 100 |
2010/10/29 | 595 | 595 | 595 | 595 | 400 |
2010/10/28 | 599 | 599 | 599 | 599 | 900 |
2010/10/27 | 609 | 610 | 602 | 602 | 9,300 |
2010/10/26 | 601 | 613 | 600 | 603 | 22,600 |
2010/10/25 | 604 | 604 | 598 | 598 | 800 |
2010/10/22 | 609 | 609 | 609 | 609 | 100 |
2010/10/21 | 605 | 605 | 605 | 605 | 100 |
2010/10/20 | 615 | 615 | 615 | 615 | 100 |
2010/10/19 | 629 | 629 | 624 | 624 | 300 |
2010/10/18 | 629 | 629 | 629 | 629 | 100 |
2010/10/15 | 624 | 629 | 624 | 629 | 400 |
2010/10/14 | 637 | 637 | 637 | 637 | 500 |
2010/10/13 | 650 | 650 | 644 | 644 | 300 |
2010/10/12 | 695 | 695 | 666 | 666 | 400 |
2010/10/08 | 690 | 698 | 682 | 682 | 13,100 |
2010/10/07 | 710 | 710 | 710 | 710 | 200 |
2010/10/06 | 705 | 705 | 705 | 705 | 100 |
2010/10/05 | 719 | 719 | 719 | 719 | 200 |
2010/10/04 | 726 | 726 | 726 | 726 | 200 |
2010/10/01 | 726 | 726 | 726 | 726 | 200 |
2010/09/30 | 726 | 739 | 726 | 739 | 400 |
2010/09/29 | 715 | 715 | 709 | 711 | 600 |
2010/09/28 | 682 | 691 | 682 | 691 | 300 |
2010/09/27 | 696 | 696 | 692 | 692 | 1,200 |
2010/09/24 | 697 | 697 | 686 | 688 | 11,000 |
2010/09/22 | 711 | 711 | 711 | 711 | 100 |
2010/09/21 | 723 | 723 | 723 | 723 | 100 |
2010/09/17 | 695 | 707 | 695 | 707 | 5,700 |
2010/09/16 | 722 | 722 | 708 | 708 | 200 |
2010/09/15 | 707 | 722 | 707 | 722 | 300 |
2010/09/14 | 691 | 691 | 691 | 691 | 200 |
2010/09/13 | 689 | 689 | 689 | 689 | 500 |
2010/09/10 | 719 | 719 | 719 | 719 | 12,900 |
2010/09/09 | 704 | 704 | 704 | 704 | 200 |
2010/09/08 | 700 | 700 | 686 | 693 | 4,400 |
2010/09/07 | 700 | 712 | 700 | 707 | 2,700 |
2010/09/06 | 704 | 704 | 704 | 704 | 200 |
2010/09/03 | 719 | 719 | 719 | 719 | 200 |
2010/09/02 | 714 | 714 | 714 | 714 | 100 |
2010/09/01 | 729 | 729 | 714 | 714 | 800 |
2010/08/31 | 789 | 789 | 774 | 774 | 2,100 |
2010/08/30 | 779 | 790 | 779 | 790 | 900 |
2010/08/27 | 757 | 771 | 751 | 752 | 3,100 |
2010/08/26 | 740 | 740 | 740 | 740 | 100 |
2010/08/25 | 759 | 759 | 751 | 751 | 4,600 |
2010/08/24 | 726 | 726 | 726 | 726 | 200 |
2010/08/23 | 754 | 754 | 740 | 741 | 500 |
2010/08/20 | 781 | 781 | 769 | 769 | 400 |
2010/08/19 | 781 | 785 | 781 | 785 | 500 |
2010/08/18 | 783 | 783 | 783 | 783 | 400 |
2010/08/17 | 791 | 791 | 791 | 791 | 200 |
2010/08/16 | 785 | 785 | 785 | 785 | 200 |
2010/08/13 | 794 | 794 | 794 | 794 | 600 |
2010/08/12 | 794 | 794 | 794 | 794 | 100 |
2010/08/11 | 782 | 782 | 782 | 782 | 100 |
2010/08/10 | 792 | 792 | 792 | 792 | 100 |
2010/08/09 | 804 | 804 | 804 | 804 | 200 |
2010/08/06 | 800 | 800 | 788 | 797 | 900 |
2010/08/05 | 800 | 800 | 800 | 800 | 100 |
2010/08/04 | 808 | 808 | 808 | 808 | 200 |
2010/08/03 | 820 | 827 | 816 | 816 | 1,800 |
2010/08/02 | 810 | 813 | 804 | 805 | 7,000 |
2010/07/30 | 803 | 810 | 803 | 810 | 1,000 |
2010/07/29 | 814 | 814 | 806 | 806 | 1,100 |
2010/07/28 | 811 | 839 | 811 | 831 | 2,200 |
2010/07/27 | 798 | 798 | 798 | 798 | 100 |
2010/07/26 | 813 | 813 | 813 | 813 | 100 |
2010/07/23 | 814 | 814 | 814 | 814 | 100 |
2010/07/22 | 802 | 807 | 802 | 807 | 200 |
2010/07/21 | 817 | 817 | 817 | 817 | 400 |
2010/07/20 | 825 | 825 | 825 | 825 | 500 |
2010/07/16 | 858 | 858 | 858 | 858 | 100 |
2010/07/15 | 834 | 849 | 834 | 849 | 300 |
2010/07/14 | 815 | 820 | 815 | 820 | 300 |
2010/07/13 | 864 | 864 | 826 | 826 | 1,600 |
2010/07/12 | 852 | 852 | 852 | 852 | 200 |
2010/07/09 | 875 | 875 | 866 | 866 | 300 |
2010/07/08 | 847 | 847 | 847 | 847 | 400 |
2010/07/07 | 855 | 855 | 839 | 839 | 600 |
2010/07/06 | 870 | 870 | 870 | 870 | 600 |
2010/07/05 | 866 | 870 | 866 | 870 | 600 |
2010/07/02 | 876 | 876 | 870 | 870 | 500 |
2010/07/01 | 876 | 876 | 876 | 876 | 200 |
2010/06/30 | 894 | 903 | 891 | 891 | 600 |
2010/06/29 | 899 | 899 | 893 | 893 | 600 |
2010/06/28 | 851 | 893 | 851 | 893 | 400 |
2010/06/25 | 866 | 866 | 866 | 866 | 200 |
2010/06/24 | 839 | 883 | 839 | 882 | 6,400 |
2010/06/23 | 846 | 846 | 841 | 841 | 200 |
2010/06/22 | 870 | 888 | 870 | 878 | 4,800 |
2010/06/21 | 919 | 919 | 901 | 901 | 200 |
2010/06/18 | 852 | 852 | 852 | 852 | 100 |
2010/06/17 | 867 | 867 | 867 | 867 | 200 |
2010/06/16 | 846 | 846 | 846 | 846 | 200 |
2010/06/15 | 815 | 816 | 815 | 816 | 200 |
2010/06/14 | 835 | 835 | 820 | 820 | 200 |
2010/06/11 | 820 | 820 | 820 | 820 | 12,100 |
2010/06/10 | 790 | 790 | 790 | 790 | 100 |
2010/06/09 | 796 | 796 | 796 | 796 | 200 |
2010/06/08 | 835 | 835 | 835 | 835 | 100 |
2010/06/07 | 820 | 820 | 820 | 820 | 200 |
2010/06/04 | 850 | 864 | 849 | 849 | 500 |
2010/06/03 | 839 | 839 | 825 | 828 | 6,200 |
2010/06/02 | 813 | 813 | 807 | 807 | 500 |
2010/06/01 | 834 | 834 | 821 | 821 | 300 |
2010/05/31 | 814 | 819 | 814 | 819 | 700 |
2010/05/28 | 815 | 815 | 811 | 811 | 200 |
2010/05/27 | 789 | 800 | 783 | 800 | 1,600 |
2010/05/26 | 825 | 834 | 825 | 834 | 1,500 |
2010/05/25 | 843 | 846 | 838 | 846 | 1,600 |
2010/05/24 | 830 | 831 | 830 | 831 | 1,400 |
2010/05/21 | 853 | 868 | 845 | 845 | 2,100 |
2010/05/20 | 853 | 853 | 853 | 853 | 200 |
2010/05/19 | 870 | 870 | 860 | 860 | 800 |
2010/05/18 | 886 | 887 | 882 | 882 | 500 |
2010/05/17 | 900 | 900 | 896 | 896 | 500 |
2010/05/14 | 891 | 921 | 891 | 914 | 1,100 |
2010/05/13 | 901 | 901 | 901 | 901 | 600 |
2010/05/12 | 893 | 893 | 893 | 893 | 100 |
2010/05/11 | 886 | 892 | 886 | 892 | 600 |
2010/05/10 | 885 | 885 | 870 | 870 | 300 |
2010/05/07 | 885 | 885 | 885 | 885 | 400 |
2010/05/06 | 930 | 930 | 930 | 930 | 300 |
2010/04/30 | 945 | 945 | 945 | 945 | 200 |
2010/04/28 | 939 | 945 | 931 | 945 | 1,100 |
2010/04/27 | 940 | 940 | 924 | 931 | 5,700 |
2010/04/26 | 938 | 954 | 938 | 954 | 1,100 |
2010/04/23 | 916 | 916 | 916 | 916 | 400 |
2010/04/22 | 910 | 914 | 901 | 914 | 700 |
2010/04/21 | 935 | 935 | 920 | 925 | 2,600 |
2010/04/20 | 907 | 907 | 890 | 890 | 500 |
2010/04/19 | 910 | 910 | 905 | 907 | 5,800 |
2010/04/16 | 940 | 940 | 920 | 920 | 600 |
2010/04/15 | 930 | 943 | 930 | 943 | 200 |
2010/04/14 | 945 | 945 | 940 | 940 | 2,700 |
2010/04/13 | 945 | 945 | 945 | 945 | 100 |
2010/04/12 | 958 | 958 | 949 | 949 | 900 |
2010/04/09 | 934 | 964 | 934 | 956 | 1,700 |
2010/04/08 | 964 | 964 | 964 | 964 | 1,100 |
2010/04/07 | 961 | 964 | 949 | 964 | 2,000 |
2010/04/06 | 951 | 953 | 943 | 943 | 2,000 |
2010/04/05 | 949 | 954 | 939 | 954 | 2,300 |
2010/04/02 | 949 | 949 | 949 | 949 | 1,200 |
2010/04/01 | 944 | 950 | 944 | 950 | 1,400 |
2010/03/31 | 948 | 948 | 929 | 929 | 2,300 |
2010/03/30 | 933 | 937 | 923 | 937 | 700 |
2010/03/29 | 900 | 900 | 900 | 900 | 100 |
2010/03/26 | 900 | 904 | 898 | 898 | 2,600 |
2010/03/25 | 870 | 891 | 870 | 891 | 1,800 |
2010/03/24 | 871 | 879 | 850 | 875 | 6,800 |
2010/03/23 | 862 | 862 | 862 | 862 | 200 |
2010/03/19 | 858 | 858 | 858 | 858 | 200 |
2010/03/18 | 853 | 868 | 853 | 858 | 600 |
2010/03/17 | 862 | 865 | 862 | 865 | 400 |
2010/03/16 | 862 | 862 | 862 | 862 | 100 |
2010/03/15 | 832 | 858 | 832 | 858 | 1,100 |
2010/03/12 | 835 | 848 | 835 | 847 | 9,200 |
2010/03/11 | 835 | 847 | 835 | 847 | 3,300 |
2010/03/10 | 824 | 834 | 824 | 834 | 1,200 |
2010/03/09 | 837 | 838 | 837 | 838 | 300 |
2010/03/08 | 850 | 850 | 825 | 839 | 8,000 |
2010/03/05 | 852 | 852 | 852 | 852 | 200 |
2010/03/04 | 855 | 855 | 838 | 838 | 3,100 |
2010/03/03 | 850 | 850 | 850 | 850 | 100 |
2010/03/02 | 874 | 874 | 854 | 854 | 600 |
2010/03/01 | 853 | 862 | 850 | 860 | 500 |
2010/02/26 | 872 | 872 | 868 | 868 | 400 |
2010/02/25 | 867 | 867 | 863 | 863 | 600 |
2010/02/24 | 857 | 857 | 857 | 857 | 700 |
2010/02/23 | 879 | 879 | 879 | 879 | 400 |
2010/02/22 | 858 | 873 | 858 | 864 | 1,000 |
2010/02/19 | 840 | 843 | 834 | 843 | 600 |
2010/02/18 | 853 | 855 | 853 | 855 | 200 |
2010/02/17 | 855 | 855 | 852 | 852 | 200 |
2010/02/16 | 835 | 845 | 835 | 845 | 200 |
2010/02/15 | 835 | 835 | 835 | 835 | 100 |
2010/02/12 | 856 | 856 | 830 | 840 | 1,100 |
2010/02/10 | 840 | 841 | 840 | 841 | 300 |
2010/02/09 | 840 | 842 | 840 | 842 | 300 |
2010/02/08 | 855 | 885 | 855 | 885 | 300 |
2010/02/05 | 855 | 855 | 855 | 855 | 100 |
2010/02/04 | 870 | 870 | 870 | 870 | 200 |
2010/02/03 | 862 | 880 | 862 | 880 | 300 |
2010/02/02 | 876 | 889 | 876 | 889 | 300 |
2010/02/01 | 857 | 861 | 857 | 861 | 1,400 |
2010/01/29 | 886 | 902 | 886 | 902 | 600 |
2010/01/28 | 909 | 909 | 884 | 884 | 400 |
2010/01/27 | 915 | 915 | 915 | 915 | 200 |
2010/01/26 | 949 | 949 | 939 | 939 | 500 |
2010/01/25 | 959 | 959 | 949 | 949 | 700 |
2010/01/22 | 957 | 957 | 931 | 931 | 600 |
2010/01/21 | 942 | 942 | 942 | 942 | 2,300 |
2010/01/20 | 942 | 942 | 942 | 942 | 200 |
2010/01/19 | 930 | 944 | 930 | 944 | 1,300 |
2010/01/18 | 960 | 960 | 960 | 960 | 700 |
2010/01/15 | 948 | 948 | 947 | 947 | 3,000 |
2010/01/14 | 955 | 955 | 955 | 955 | 400 |
2010/01/13 | 951 | 951 | 951 | 951 | 500 |
2010/01/12 | 928 | 928 | 922 | 922 | 700 |
2010/01/08 | 898 | 918 | 898 | 918 | 1,000 |
2010/01/07 | 895 | 898 | 895 | 898 | 600 |
2010/01/06 | 858 | 860 | 858 | 860 | 1,100 |
2010/01/05 | 883 | 890 | 858 | 890 | 14,600 |
2010/01/04 | 882 | 888 | 881 | 888 | 900 |