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 |
---|---|---|---|---|---|
2011/12/30 | 861 | 861 | 861 | 861 | 100 |
2011/12/29 | 855 | 855 | 855 | 855 | 100 |
2011/12/28 | 865 | 865 | 865 | 865 | 3,000 |
2011/12/27 | 877 | 877 | 877 | 877 | 3,000 |
2011/12/26 | 893 | 893 | 880 | 880 | 5,600 |
2011/12/22 | 892 | 892 | 892 | 892 | 100 |
2011/12/21 | 877 | 877 | 877 | 877 | 2,500 |
2011/12/20 | 850 | 850 | 850 | 850 | 100 |
2011/12/19 | 873 | 873 | 862 | 862 | 3,600 |
2011/12/16 | 875 | 875 | 875 | 875 | 300 |
2011/12/15 | 891 | 891 | 881 | 885 | 4,800 |
2011/12/14 | 891 | 896 | 889 | 889 | 2,100 |
2011/12/13 | 894 | 894 | 894 | 894 | 100 |
2011/12/12 | 892 | 892 | 892 | 892 | 100 |
2011/12/09 | 880 | 881 | 880 | 881 | 11,800 |
2011/12/08 | 896 | 896 | 896 | 896 | 100 |
2011/12/07 | 896 | 896 | 896 | 896 | 200 |
2011/12/06 | 895 | 902 | 869 | 887 | 8,400 |
2011/12/05 | 888 | 888 | 888 | 888 | 100 |
2011/12/02 | 899 | 901 | 899 | 900 | 5,200 |
2011/12/01 | 903 | 903 | 903 | 903 | 500 |
2011/11/30 | 905 | 905 | 904 | 904 | 300 |
2011/11/29 | 911 | 911 | 911 | 911 | 500 |
2011/11/28 | 866 | 881 | 866 | 881 | 400 |
2011/11/25 | 881 | 881 | 881 | 881 | 300 |
2011/11/24 | 854 | 854 | 854 | 854 | 100 |
2011/11/22 | 878 | 885 | 878 | 883 | 6,100 |
2011/11/21 | 869 | 869 | 869 | 869 | 600 |
2011/11/18 | 865 | 899 | 865 | 899 | 500 |
2011/11/17 | 868 | 880 | 868 | 880 | 1,100 |
2011/11/16 | 880 | 880 | 867 | 867 | 2,100 |
2011/11/15 | 880 | 880 | 880 | 880 | 2,000 |
2011/11/14 | 890 | 890 | 881 | 883 | 4,500 |
2011/11/11 | 879 | 890 | 879 | 890 | 200 |
2011/11/10 | 894 | 894 | 878 | 891 | 6,000 |
2011/11/09 | 875 | 900 | 875 | 896 | 13,300 |
2011/11/08 | 817 | 832 | 817 | 832 | 3,600 |
2011/11/07 | 816 | 817 | 816 | 817 | 600 |
2011/11/04 | 768 | 768 | 768 | 768 | 3,000 |
2011/11/02 | 740 | 755 | 740 | 753 | 700 |
2011/11/01 | 738 | 738 | 738 | 738 | 100 |
2011/10/31 | 744 | 744 | 735 | 737 | 1,900 |
2011/10/28 | 745 | 745 | 730 | 732 | 4,000 |
2011/10/27 | 716 | 731 | 716 | 731 | 300 |
2011/10/26 | 724 | 740 | 720 | 723 | 8,300 |
2011/10/25 | 731 | 731 | 731 | 731 | 100 |
2011/10/24 | 740 | 754 | 740 | 745 | 400 |
2011/10/21 | 740 | 740 | 740 | 740 | 400 |
2011/10/20 | 739 | 745 | 739 | 745 | 200 |
2011/10/19 | 739 | 739 | 739 | 739 | 300 |
2011/10/18 | 741 | 772 | 738 | 758 | 7,600 |
2011/10/17 | 735 | 735 | 733 | 733 | 500 |
2011/10/14 | 790 | 790 | 790 | 790 | 500 |
2011/10/13 | 819 | 819 | 803 | 803 | 5,800 |
2011/10/12 | 820 | 820 | 805 | 820 | 900 |
2011/10/11 | 870 | 870 | 837 | 842 | 7,300 |
2011/10/07 | 899 | 899 | 884 | 884 | 400 |
2011/10/06 | 879 | 884 | 879 | 884 | 200 |
2011/10/05 | 867 | 867 | 867 | 867 | 300 |
2011/10/04 | 914 | 914 | 914 | 914 | 300 |
2011/10/03 | 926 | 926 | 899 | 899 | 1,200 |
2011/09/30 | 931 | 939 | 931 | 937 | 600 |
2011/09/29 | 909 | 946 | 909 | 946 | 1,800 |
2011/09/28 | 916 | 916 | 879 | 879 | 1,400 |
2011/09/27 | 904 | 905 | 904 | 905 | 600 |
2011/09/26 | 913 | 913 | 902 | 902 | 900 |
2011/09/22 | 891 | 891 | 891 | 891 | 100 |
2011/09/21 | 925 | 925 | 906 | 906 | 600 |
2011/09/20 | 910 | 910 | 910 | 910 | 500 |
2011/09/16 | 905 | 910 | 905 | 910 | 700 |
2011/09/15 | 913 | 913 | 900 | 900 | 400 |
2011/09/14 | 911 | 911 | 898 | 898 | 1,000 |
2011/09/13 | 930 | 930 | 930 | 930 | 200 |
2011/09/12 | 937 | 937 | 937 | 937 | 100 |
2011/09/09 | 938 | 945 | 938 | 945 | 9,900 |
2011/09/08 | 949 | 949 | 949 | 949 | 100 |
2011/09/07 | 925 | 930 | 920 | 930 | 12,300 |
2011/09/06 | 917 | 928 | 917 | 928 | 1,200 |
2011/09/05 | 909 | 914 | 909 | 914 | 3,500 |
2011/09/02 | 901 | 911 | 901 | 911 | 400 |
2011/09/01 | 911 | 911 | 911 | 911 | 200 |
2011/08/31 | 919 | 919 | 919 | 919 | 200 |
2011/08/30 | 900 | 903 | 900 | 903 | 400 |
2011/08/29 | 880 | 895 | 880 | 882 | 1,900 |
2011/08/26 | 877 | 877 | 877 | 877 | 100 |
2011/08/25 | 880 | 880 | 876 | 876 | 1,200 |
2011/08/24 | 842 | 842 | 842 | 842 | 100 |
2011/08/23 | 840 | 842 | 839 | 842 | 600 |
2011/08/22 | 822 | 825 | 822 | 825 | 500 |
2011/08/19 | 804 | 804 | 804 | 804 | 100 |
2011/08/18 | 819 | 819 | 819 | 819 | 300 |
2011/08/17 | 818 | 818 | 817 | 818 | 700 |
2011/08/16 | 816 | 816 | 816 | 816 | 200 |
2011/08/15 | 816 | 816 | 816 | 816 | 100 |
2011/08/12 | 815 | 815 | 814 | 814 | 200 |
2011/08/11 | 781 | 800 | 775 | 800 | 600 |
2011/08/10 | 774 | 781 | 774 | 781 | 500 |
2011/08/09 | 774 | 777 | 774 | 777 | 500 |
2011/08/08 | 784 | 798 | 784 | 798 | 600 |
2011/08/05 | 793 | 808 | 790 | 790 | 1,700 |
2011/08/04 | 810 | 823 | 810 | 823 | 700 |
2011/08/03 | 803 | 805 | 803 | 805 | 900 |
2011/08/02 | 803 | 803 | 803 | 803 | 100 |
2011/08/01 | 810 | 810 | 810 | 810 | 100 |
2011/07/29 | 800 | 800 | 800 | 800 | 200 |
2011/07/28 | 792 | 793 | 792 | 793 | 400 |
2011/07/27 | 800 | 807 | 800 | 807 | 700 |
2011/07/26 | 809 | 809 | 809 | 809 | 200 |
2011/07/25 | 802 | 802 | 802 | 802 | 300 |
2011/07/22 | 817 | 818 | 805 | 805 | 1,000 |
2011/07/21 | 805 | 809 | 805 | 809 | 200 |
2011/07/20 | 806 | 806 | 806 | 806 | 100 |
2011/07/19 | 800 | 811 | 800 | 811 | 800 |
2011/07/15 | 806 | 806 | 803 | 803 | 300 |
2011/07/14 | 806 | 806 | 806 | 806 | 200 |
2011/07/13 | 792 | 792 | 792 | 792 | 500 |
2011/07/12 | 789 | 789 | 784 | 784 | 300 |
2011/07/11 | 788 | 788 | 788 | 788 | 400 |
2011/07/08 | 788 | 788 | 788 | 788 | 200 |
2011/07/07 | 787 | 791 | 787 | 791 | 600 |
2011/07/06 | 784 | 788 | 784 | 788 | 1,000 |
2011/07/05 | 779 | 779 | 779 | 779 | 300 |
2011/07/04 | 762 | 762 | 762 | 762 | 100 |
2011/07/01 | 761 | 762 | 761 | 762 | 700 |
2011/06/30 | 734 | 745 | 734 | 745 | 500 |
2011/06/29 | 734 | 734 | 720 | 732 | 4,400 |
2011/06/28 | 719 | 719 | 719 | 719 | 200 |
2011/06/27 | 719 | 719 | 718 | 718 | 1,400 |
2011/06/24 | 723 | 723 | 719 | 720 | 1,300 |
2011/06/23 | 725 | 725 | 721 | 721 | 600 |
2011/06/22 | 743 | 743 | 743 | 743 | 200 |
2011/06/21 | 729 | 729 | 729 | 729 | 600 |
2011/06/20 | 728 | 728 | 720 | 720 | 4,000 |
2011/06/17 | 733 | 733 | 727 | 727 | 200 |
2011/06/16 | 738 | 738 | 733 | 733 | 500 |
2011/06/15 | 734 | 740 | 731 | 740 | 8,000 |
2011/06/14 | 749 | 749 | 749 | 749 | 100 |
2011/06/13 | 760 | 760 | 756 | 758 | 4,900 |
2011/06/10 | 763 | 763 | 763 | 763 | 10,400 |
2011/06/09 | 758 | 758 | 750 | 751 | 3,900 |
2011/06/08 | 753 | 760 | 753 | 758 | 14,200 |
2011/06/07 | 751 | 751 | 751 | 751 | 100 |
2011/06/06 | 751 | 754 | 751 | 754 | 800 |
2011/06/03 | 777 | 777 | 766 | 766 | 400 |
2011/06/02 | 781 | 781 | 781 | 781 | 400 |
2011/06/01 | 785 | 790 | 782 | 789 | 7,000 |
2011/05/31 | 795 | 795 | 790 | 790 | 17,500 |
2011/05/30 | 788 | 793 | 771 | 792 | 6,800 |
2011/05/27 | 787 | 787 | 787 | 787 | 100 |
2011/05/26 | 793 | 793 | 793 | 793 | 500 |
2011/05/25 | 788 | 799 | 788 | 799 | 300 |
2011/05/24 | 776 | 788 | 776 | 788 | 300 |
2011/05/23 | 749 | 756 | 749 | 756 | 300 |
2011/05/20 | 729 | 734 | 729 | 734 | 400 |
2011/05/19 | 720 | 732 | 720 | 727 | 7,400 |
2011/05/18 | 708 | 708 | 708 | 708 | 100 |
2011/05/17 | 708 | 708 | 708 | 708 | 200 |
2011/05/16 | 679 | 710 | 679 | 703 | 600 |
2011/05/13 | 669 | 669 | 669 | 669 | 700 |
2011/05/12 | 677 | 681 | 675 | 675 | 3,900 |
2011/05/11 | 693 | 699 | 686 | 690 | 1,800 |
2011/05/10 | 704 | 704 | 704 | 704 | 200 |
2011/05/09 | 689 | 689 | 672 | 673 | 3,500 |
2011/05/06 | 690 | 690 | 678 | 678 | 6,400 |
2011/05/02 | 695 | 695 | 694 | 694 | 300 |
2011/04/28 | 652 | 652 | 652 | 652 | 200 |
2011/04/27 | 630 | 640 | 630 | 640 | 200 |
2011/04/26 | 638 | 638 | 638 | 638 | 500 |
2011/04/25 | 645 | 649 | 633 | 633 | 5,100 |
2011/04/22 | 633 | 647 | 629 | 645 | 6,000 |
2011/04/21 | 626 | 626 | 626 | 626 | 100 |
2011/04/20 | 626 | 626 | 626 | 626 | 300 |
2011/04/19 | 630 | 630 | 630 | 630 | 300 |
2011/04/18 | 630 | 630 | 630 | 630 | 300 |
2011/04/15 | 630 | 630 | 630 | 630 | 500 |
2011/04/14 | 648 | 648 | 630 | 630 | 1,000 |
2011/04/13 | 652 | 652 | 641 | 646 | 2,400 |
2011/04/12 | 666 | 666 | 666 | 666 | 2,400 |
2011/04/11 | 663 | 676 | 663 | 676 | 1,400 |
2011/04/08 | 663 | 663 | 661 | 661 | 800 |
2011/04/07 | 682 | 682 | 663 | 665 | 2,300 |
2011/04/06 | 685 | 685 | 674 | 675 | 1,900 |
2011/04/05 | 680 | 688 | 675 | 676 | 1,900 |
2011/04/04 | 691 | 691 | 671 | 685 | 2,300 |
2011/04/01 | 692 | 692 | 692 | 692 | 100 |
2011/03/31 | 690 | 692 | 690 | 692 | 600 |
2011/03/30 | 663 | 663 | 660 | 660 | 400 |
2011/03/29 | 666 | 666 | 660 | 660 | 1,900 |
2011/03/28 | 663 | 663 | 645 | 655 | 800 |
2011/03/25 | 679 | 679 | 673 | 673 | 2,100 |
2011/03/24 | 658 | 661 | 658 | 661 | 1,900 |
2011/03/23 | 666 | 678 | 666 | 678 | 600 |
2011/03/22 | 650 | 675 | 645 | 675 | 1,000 |
2011/03/18 | 617 | 634 | 617 | 634 | 1,700 |
2011/03/17 | 600 | 600 | 600 | 600 | 1,500 |
2011/03/16 | 560 | 603 | 560 | 603 | 1,200 |
2011/03/15 | 631 | 632 | 599 | 599 | 2,000 |
2011/03/14 | 645 | 674 | 632 | 632 | 12,100 |
2011/03/11 | 696 | 699 | 696 | 699 | 19,900 |
2011/03/10 | 714 | 714 | 696 | 706 | 1,000 |
2011/03/09 | 720 | 725 | 711 | 716 | 6,000 |
2011/03/08 | 734 | 749 | 718 | 720 | 4,900 |
2011/03/07 | 750 | 750 | 745 | 745 | 700 |
2011/03/04 | 774 | 774 | 770 | 770 | 300 |
2011/03/03 | 774 | 774 | 774 | 774 | 200 |
2011/03/02 | 759 | 773 | 756 | 761 | 1,600 |
2011/03/01 | 789 | 789 | 789 | 789 | 200 |
2011/02/28 | 758 | 780 | 758 | 780 | 700 |
2011/02/25 | 755 | 755 | 755 | 755 | 100 |
2011/02/24 | 760 | 760 | 749 | 749 | 500 |
2011/02/23 | 782 | 782 | 767 | 767 | 800 |
2011/02/22 | 782 | 782 | 782 | 782 | 500 |
2011/02/21 | 794 | 796 | 790 | 796 | 6,600 |
2011/02/18 | 810 | 810 | 795 | 795 | 200 |
2011/02/17 | 794 | 796 | 794 | 796 | 600 |
2011/02/16 | 791 | 791 | 791 | 791 | 100 |
2011/02/15 | 808 | 808 | 800 | 800 | 300 |
2011/02/14 | 809 | 809 | 808 | 808 | 200 |
2011/02/10 | 794 | 794 | 794 | 794 | 700 |
2011/02/09 | 803 | 803 | 803 | 803 | 400 |
2011/02/08 | 799 | 800 | 797 | 797 | 2,100 |
2011/02/07 | 797 | 797 | 797 | 797 | 200 |
2011/02/04 | 792 | 796 | 792 | 796 | 200 |
2011/02/03 | 787 | 787 | 787 | 787 | 200 |
2011/02/02 | 783 | 791 | 783 | 787 | 500 |
2011/02/01 | 780 | 780 | 765 | 765 | 200 |
2011/01/31 | 779 | 779 | 779 | 779 | 200 |
2011/01/28 | 779 | 779 | 779 | 779 | 600 |
2011/01/27 | 792 | 792 | 792 | 792 | 200 |
2011/01/26 | 796 | 796 | 796 | 796 | 300 |
2011/01/25 | 795 | 801 | 795 | 801 | 700 |
2011/01/24 | 786 | 786 | 777 | 777 | 200 |
2011/01/21 | 800 | 800 | 768 | 777 | 18,600 |
2011/01/20 | 803 | 803 | 803 | 803 | 100 |
2011/01/19 | 795 | 805 | 795 | 805 | 300 |
2011/01/18 | 810 | 810 | 810 | 810 | 200 |
2011/01/17 | 817 | 818 | 817 | 818 | 1,300 |
2011/01/14 | 824 | 825 | 820 | 820 | 1,700 |
2011/01/13 | 813 | 824 | 813 | 824 | 600 |
2011/01/12 | 819 | 819 | 819 | 819 | 1,300 |
2011/01/11 | 801 | 815 | 795 | 808 | 1,400 |
2011/01/07 | 765 | 786 | 765 | 786 | 300 |
2011/01/06 | 750 | 750 | 749 | 750 | 1,200 |
2011/01/05 | 700 | 724 | 700 | 724 | 1,900 |
2011/01/04 | 683 | 683 | 678 | 678 | 500 |