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 |
---|---|---|---|---|---|
2012/12/28 | 982 | 995 | 982 | 995 | 1,100 |
2012/12/27 | 991 | 991 | 980 | 980 | 3,600 |
2012/12/26 | 1,002 | 1,002 | 976 | 976 | 1,500 |
2012/12/25 | 1,002 | 1,002 | 987 | 989 | 1,100 |
2012/12/21 | 992 | 1,002 | 992 | 1,002 | 1,700 |
2012/12/20 | 993 | 993 | 992 | 992 | 700 |
2012/12/19 | 994 | 998 | 994 | 998 | 1,400 |
2012/12/18 | 980 | 980 | 980 | 980 | 500 |
2012/12/17 | 997 | 1,032 | 984 | 984 | 1,000 |
2012/12/14 | 987 | 989 | 973 | 977 | 11,000 |
2012/12/13 | 1,003 | 1,003 | 997 | 997 | 1,000 |
2012/12/12 | 988 | 988 | 988 | 988 | 600 |
2012/12/11 | 992 | 992 | 992 | 992 | 300 |
2012/12/10 | 1,014 | 1,014 | 1,014 | 1,014 | 400 |
2012/12/07 | 999 | 999 | 999 | 999 | 300 |
2012/12/06 | 999 | 999 | 999 | 999 | 1,200 |
2012/12/05 | 1,001 | 1,001 | 1,001 | 1,001 | 700 |
2012/12/04 | 989 | 989 | 989 | 989 | 600 |
2012/12/03 | 985 | 987 | 973 | 986 | 2,500 |
2012/11/30 | 982 | 990 | 971 | 990 | 12,800 |
2012/11/29 | 975 | 975 | 975 | 975 | 500 |
2012/11/28 | 975 | 989 | 975 | 989 | 400 |
2012/11/27 | 961 | 961 | 961 | 961 | 900 |
2012/11/26 | 980 | 980 | 956 | 956 | 1,300 |
2012/11/22 | 945 | 952 | 945 | 952 | 1,800 |
2012/11/21 | 961 | 961 | 945 | 945 | 1,500 |
2012/11/20 | 936 | 946 | 936 | 946 | 1,000 |
2012/11/19 | 924 | 924 | 921 | 921 | 200 |
2012/11/16 | 901 | 908 | 901 | 908 | 500 |
2012/11/15 | 910 | 912 | 910 | 912 | 500 |
2012/11/14 | 909 | 911 | 909 | 909 | 1,100 |
2012/11/13 | 903 | 921 | 903 | 921 | 1,300 |
2012/11/12 | 924 | 924 | 910 | 910 | 500 |
2012/11/09 | 925 | 940 | 925 | 940 | 300 |
2012/11/08 | 934 | 934 | 934 | 934 | 200 |
2012/11/07 | 944 | 944 | 936 | 936 | 200 |
2012/11/06 | 935 | 935 | 935 | 935 | 200 |
2012/11/05 | 958 | 958 | 949 | 949 | 200 |
2012/11/02 | 945 | 945 | 943 | 943 | 700 |
2012/11/01 | 953 | 953 | 938 | 943 | 600 |
2012/10/31 | 923 | 938 | 923 | 938 | 700 |
2012/10/30 | 925 | 938 | 925 | 938 | 1,200 |
2012/10/29 | 942 | 942 | 940 | 940 | 300 |
2012/10/26 | 942 | 942 | 927 | 927 | 300 |
2012/10/25 | 925 | 927 | 925 | 927 | 700 |
2012/10/24 | 912 | 912 | 912 | 912 | 200 |
2012/10/23 | 923 | 923 | 914 | 914 | 300 |
2012/10/22 | 930 | 930 | 930 | 930 | 500 |
2012/10/19 | 941 | 943 | 938 | 938 | 1,100 |
2012/10/18 | 938 | 938 | 938 | 938 | 400 |
2012/10/17 | 938 | 938 | 938 | 938 | 300 |
2012/10/16 | 934 | 934 | 934 | 934 | 600 |
2012/10/15 | 922 | 928 | 919 | 928 | 2,900 |
2012/10/12 | 926 | 926 | 911 | 911 | 200 |
2012/10/11 | 926 | 926 | 926 | 926 | 100 |
2012/10/10 | 924 | 930 | 914 | 916 | 1,700 |
2012/10/09 | 916 | 932 | 916 | 931 | 300 |
2012/10/05 | 931 | 931 | 931 | 931 | 100 |
2012/10/04 | 934 | 934 | 926 | 928 | 1,500 |
2012/10/03 | 932 | 932 | 932 | 932 | 100 |
2012/10/02 | 932 | 932 | 932 | 932 | 100 |
2012/10/01 | 935 | 939 | 930 | 933 | 6,400 |
2012/09/28 | 930 | 930 | 917 | 917 | 600 |
2012/09/27 | 945 | 945 | 945 | 945 | 100 |
2012/09/26 | 939 | 945 | 939 | 945 | 600 |
2012/09/25 | 918 | 918 | 918 | 918 | 100 |
2012/09/24 | 924 | 924 | 924 | 924 | 300 |
2012/09/21 | 946 | 946 | 911 | 911 | 400 |
2012/09/20 | 946 | 946 | 946 | 946 | 300 |
2012/09/19 | 947 | 947 | 947 | 947 | 300 |
2012/09/18 | 952 | 952 | 952 | 952 | 300 |
2012/09/14 | 920 | 937 | 920 | 937 | 8,000 |
2012/09/13 | 934 | 934 | 934 | 934 | 100 |
2012/09/12 | 928 | 936 | 915 | 936 | 2,000 |
2012/09/11 | 926 | 934 | 926 | 934 | 500 |
2012/09/10 | 909 | 909 | 894 | 909 | 600 |
2012/09/07 | 886 | 896 | 886 | 896 | 400 |
2012/09/06 | 913 | 913 | 913 | 913 | 200 |
2012/09/05 | 905 | 918 | 905 | 918 | 500 |
2012/09/04 | 927 | 927 | 920 | 920 | 400 |
2012/09/03 | 940 | 955 | 940 | 942 | 600 |
2012/08/31 | 957 | 970 | 943 | 943 | 7,600 |
2012/08/30 | 959 | 959 | 952 | 952 | 200 |
2012/08/29 | 956 | 956 | 956 | 956 | 100 |
2012/08/28 | 957 | 958 | 956 | 956 | 700 |
2012/08/27 | 949 | 949 | 949 | 949 | 100 |
2012/08/24 | 933 | 933 | 933 | 933 | 100 |
2012/08/23 | 946 | 950 | 935 | 949 | 1,600 |
2012/08/22 | 943 | 944 | 936 | 944 | 1,000 |
2012/08/21 | 926 | 944 | 925 | 933 | 3,300 |
2012/08/20 | 925 | 931 | 925 | 931 | 800 |
2012/08/17 | 955 | 955 | 940 | 940 | 600 |
2012/08/16 | 955 | 955 | 955 | 955 | 400 |
2012/08/15 | 945 | 945 | 945 | 945 | 200 |
2012/08/14 | 938 | 942 | 938 | 942 | 500 |
2012/08/13 | 929 | 939 | 929 | 938 | 1,900 |
2012/08/10 | 919 | 919 | 919 | 919 | 200 |
2012/08/09 | 945 | 955 | 945 | 955 | 1,400 |
2012/08/08 | 941 | 941 | 941 | 941 | 500 |
2012/08/07 | 909 | 920 | 909 | 919 | 900 |
2012/08/06 | 911 | 911 | 911 | 911 | 500 |
2012/08/03 | 898 | 918 | 898 | 918 | 300 |
2012/08/02 | 910 | 910 | 910 | 910 | 1,600 |
2012/08/01 | 922 | 922 | 922 | 922 | 300 |
2012/07/31 | 937 | 937 | 937 | 937 | 500 |
2012/07/30 | 946 | 946 | 946 | 946 | 800 |
2012/07/27 | 941 | 941 | 933 | 939 | 1,300 |
2012/07/26 | 940 | 940 | 934 | 934 | 700 |
2012/07/25 | 933 | 940 | 914 | 940 | 6,300 |
2012/07/24 | 940 | 940 | 940 | 940 | 500 |
2012/07/23 | 945 | 945 | 945 | 945 | 200 |
2012/07/20 | 955 | 955 | 925 | 933 | 5,800 |
2012/07/19 | 962 | 962 | 962 | 962 | 100 |
2012/07/18 | 954 | 954 | 936 | 942 | 2,000 |
2012/07/17 | 940 | 956 | 934 | 942 | 5,000 |
2012/07/13 | 941 | 955 | 933 | 934 | 3,500 |
2012/07/12 | 962 | 965 | 939 | 945 | 5,400 |
2012/07/11 | 963 | 963 | 963 | 963 | 100 |
2012/07/10 | 985 | 985 | 973 | 973 | 300 |
2012/07/09 | 966 | 970 | 955 | 970 | 700 |
2012/07/06 | 962 | 966 | 962 | 966 | 600 |
2012/07/05 | 965 | 968 | 965 | 968 | 300 |
2012/07/04 | 957 | 987 | 957 | 980 | 400 |
2012/07/03 | 956 | 956 | 956 | 956 | 300 |
2012/07/02 | 945 | 945 | 945 | 945 | 600 |
2012/06/29 | 925 | 925 | 925 | 925 | 200 |
2012/06/28 | 940 | 940 | 940 | 940 | 300 |
2012/06/27 | 918 | 967 | 918 | 957 | 17,700 |
2012/06/26 | 925 | 925 | 915 | 918 | 1,600 |
2012/06/25 | 920 | 920 | 905 | 915 | 500 |
2012/06/22 | 905 | 905 | 905 | 905 | 100 |
2012/06/21 | 919 | 919 | 919 | 919 | 100 |
2012/06/20 | 918 | 918 | 918 | 918 | 100 |
2012/06/19 | 918 | 918 | 918 | 918 | 200 |
2012/06/18 | 940 | 940 | 902 | 930 | 9,300 |
2012/06/15 | 970 | 970 | 955 | 960 | 400 |
2012/06/14 | 969 | 969 | 969 | 969 | 100 |
2012/06/13 | 980 | 980 | 979 | 979 | 200 |
2012/06/12 | 979 | 994 | 979 | 994 | 1,300 |
2012/06/11 | 958 | 991 | 958 | 991 | 400 |
2012/06/08 | 980 | 980 | 972 | 972 | 9,300 |
2012/06/07 | 970 | 995 | 970 | 981 | 18,600 |
2012/06/06 | 954 | 980 | 954 | 980 | 16,300 |
2012/06/05 | 940 | 964 | 940 | 947 | 13,400 |
2012/06/04 | 925 | 941 | 925 | 941 | 600 |
2012/06/01 | 938 | 938 | 908 | 908 | 500 |
2012/05/31 | 942 | 953 | 942 | 953 | 400 |
2012/05/30 | 937 | 951 | 937 | 951 | 600 |
2012/05/29 | 936 | 936 | 936 | 936 | 300 |
2012/05/28 | 938 | 954 | 936 | 953 | 10,300 |
2012/05/25 | 915 | 915 | 915 | 915 | 100 |
2012/05/24 | 930 | 930 | 930 | 930 | 600 |
2012/05/23 | 906 | 928 | 906 | 928 | 2,100 |
2012/05/22 | 921 | 921 | 921 | 921 | 100 |
2012/05/21 | 882 | 922 | 882 | 921 | 700 |
2012/05/18 | 897 | 897 | 882 | 897 | 1,500 |
2012/05/17 | 894 | 911 | 894 | 904 | 400 |
2012/05/16 | 892 | 899 | 877 | 899 | 1,200 |
2012/05/15 | 892 | 907 | 892 | 907 | 600 |
2012/05/14 | 875 | 893 | 875 | 893 | 600 |
2012/05/11 | 896 | 896 | 876 | 876 | 1,200 |
2012/05/10 | 893 | 908 | 893 | 903 | 400 |
2012/05/09 | 895 | 908 | 895 | 908 | 1,300 |
2012/05/08 | 894 | 894 | 894 | 894 | 100 |
2012/05/07 | 888 | 888 | 888 | 888 | 100 |
2012/05/02 | 918 | 918 | 918 | 918 | 100 |
2012/05/01 | 896 | 940 | 896 | 906 | 8,300 |
2012/04/27 | 903 | 903 | 903 | 903 | 800 |
2012/04/26 | 898 | 898 | 898 | 898 | 100 |
2012/04/25 | 913 | 913 | 898 | 898 | 400 |
2012/04/24 | 883 | 883 | 883 | 883 | 500 |
2012/04/23 | 905 | 905 | 893 | 893 | 200 |
2012/04/20 | 897 | 897 | 890 | 890 | 700 |
2012/04/19 | 888 | 888 | 882 | 882 | 700 |
2012/04/18 | 889 | 903 | 889 | 903 | 800 |
2012/04/17 | 904 | 904 | 904 | 904 | 100 |
2012/04/16 | 903 | 917 | 903 | 917 | 600 |
2012/04/13 | 903 | 903 | 903 | 903 | 200 |
2012/04/12 | 888 | 888 | 888 | 888 | 400 |
2012/04/11 | 882 | 882 | 882 | 882 | 700 |
2012/04/10 | 888 | 888 | 888 | 888 | 200 |
2012/04/09 | 909 | 909 | 896 | 896 | 1,100 |
2012/04/06 | 901 | 909 | 901 | 909 | 2,000 |
2012/04/05 | 904 | 904 | 904 | 904 | 100 |
2012/04/04 | 910 | 910 | 904 | 904 | 400 |
2012/04/03 | 921 | 921 | 921 | 921 | 200 |
2012/04/02 | 933 | 934 | 921 | 921 | 1,900 |
2012/03/30 | 932 | 932 | 918 | 918 | 600 |
2012/03/29 | 931 | 931 | 913 | 913 | 800 |
2012/03/28 | 931 | 931 | 916 | 916 | 2,200 |
2012/03/27 | 925 | 925 | 925 | 925 | 100 |
2012/03/26 | 931 | 931 | 931 | 931 | 1,700 |
2012/03/23 | 938 | 938 | 938 | 938 | 500 |
2012/03/22 | 948 | 953 | 941 | 953 | 1,200 |
2012/03/21 | 962 | 962 | 961 | 961 | 200 |
2012/03/19 | 957 | 957 | 947 | 947 | 600 |
2012/03/16 | 940 | 941 | 927 | 927 | 600 |
2012/03/15 | 939 | 953 | 930 | 942 | 3,600 |
2012/03/14 | 957 | 957 | 951 | 951 | 300 |
2012/03/13 | 944 | 944 | 944 | 944 | 200 |
2012/03/12 | 939 | 939 | 939 | 939 | 200 |
2012/03/09 | 949 | 949 | 946 | 947 | 11,000 |
2012/03/08 | 922 | 932 | 921 | 932 | 900 |
2012/03/07 | 921 | 921 | 921 | 921 | 100 |
2012/03/06 | 931 | 931 | 931 | 931 | 300 |
2012/03/05 | 937 | 937 | 937 | 937 | 500 |
2012/03/02 | 943 | 945 | 943 | 943 | 600 |
2012/03/01 | 947 | 962 | 943 | 943 | 1,200 |
2012/02/29 | 951 | 951 | 951 | 951 | 500 |
2012/02/28 | 946 | 946 | 937 | 937 | 500 |
2012/02/27 | 946 | 946 | 931 | 931 | 800 |
2012/02/24 | 928 | 932 | 928 | 931 | 2,000 |
2012/02/23 | 930 | 930 | 924 | 930 | 1,000 |
2012/02/22 | 928 | 931 | 925 | 930 | 800 |
2012/02/21 | 915 | 918 | 911 | 918 | 3,000 |
2012/02/20 | 929 | 929 | 929 | 929 | 200 |
2012/02/17 | 921 | 925 | 914 | 914 | 1,000 |
2012/02/16 | 925 | 925 | 920 | 920 | 500 |
2012/02/15 | 910 | 923 | 910 | 923 | 1,400 |
2012/02/14 | 899 | 925 | 899 | 925 | 400 |
2012/02/13 | 917 | 917 | 910 | 912 | 300 |
2012/02/10 | 902 | 902 | 902 | 902 | 300 |
2012/02/09 | 922 | 922 | 901 | 901 | 1,100 |
2012/02/08 | 921 | 921 | 921 | 921 | 300 |
2012/02/07 | 919 | 919 | 916 | 916 | 900 |
2012/02/06 | 909 | 909 | 909 | 909 | 100 |
2012/02/03 | 910 | 910 | 907 | 907 | 500 |
2012/02/02 | 903 | 903 | 903 | 903 | 400 |
2012/02/01 | 901 | 901 | 901 | 901 | 100 |
2012/01/31 | 913 | 913 | 913 | 913 | 100 |
2012/01/30 | 913 | 913 | 913 | 913 | 500 |
2012/01/27 | 928 | 928 | 928 | 928 | 100 |
2012/01/26 | 913 | 913 | 913 | 913 | 500 |
2012/01/25 | 904 | 913 | 904 | 913 | 300 |
2012/01/24 | 899 | 901 | 897 | 898 | 2,900 |
2012/01/23 | 888 | 903 | 888 | 903 | 200 |
2012/01/20 | 902 | 902 | 897 | 897 | 400 |
2012/01/19 | 887 | 887 | 887 | 887 | 500 |
2012/01/18 | 886 | 887 | 886 | 887 | 300 |
2012/01/17 | 889 | 889 | 884 | 887 | 3,400 |
2012/01/16 | 888 | 888 | 888 | 888 | 200 |
2012/01/13 | 889 | 889 | 888 | 888 | 400 |
2012/01/12 | 888 | 888 | 874 | 874 | 300 |
2012/01/11 | 897 | 900 | 897 | 900 | 8,300 |
2012/01/10 | 905 | 905 | 903 | 903 | 300 |
2012/01/06 | 892 | 892 | 890 | 890 | 600 |
2012/01/05 | 904 | 904 | 891 | 891 | 1,100 |
2012/01/04 | 900 | 906 | 900 | 906 | 700 |