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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,231 | 1,237 | 1,220 | 1,237 | 10,100 |
| 2013/12/27 | 1,202 | 1,238 | 1,200 | 1,223 | 24,700 |
| 2013/12/26 | 1,215 | 1,220 | 1,205 | 1,206 | 17,600 |
| 2013/12/25 | 1,202 | 1,222 | 1,201 | 1,207 | 28,900 |
| 2013/12/24 | 1,208 | 1,225 | 1,200 | 1,201 | 13,800 |
| 2013/12/20 | 1,229 | 1,230 | 1,206 | 1,206 | 22,600 |
| 2013/12/19 | 1,220 | 1,235 | 1,200 | 1,207 | 32,000 |
| 2013/12/18 | 1,228 | 1,252 | 1,224 | 1,225 | 33,500 |
| 2013/12/17 | 1,202 | 1,224 | 1,202 | 1,212 | 22,700 |
| 2013/12/16 | 1,197 | 1,207 | 1,195 | 1,200 | 10,400 |
| 2013/12/13 | 1,200 | 1,218 | 1,200 | 1,209 | 32,700 |
| 2013/12/12 | 1,210 | 1,221 | 1,208 | 1,216 | 17,400 |
| 2013/12/11 | 1,241 | 1,244 | 1,239 | 1,241 | 8,200 |
| 2013/12/10 | 1,256 | 1,260 | 1,240 | 1,245 | 14,500 |
| 2013/12/09 | 1,241 | 1,264 | 1,241 | 1,255 | 9,600 |
| 2013/12/06 | 1,240 | 1,243 | 1,234 | 1,235 | 6,600 |
| 2013/12/05 | 1,244 | 1,246 | 1,235 | 1,239 | 5,800 |
| 2013/12/04 | 1,245 | 1,247 | 1,234 | 1,234 | 5,400 |
| 2013/12/03 | 1,253 | 1,263 | 1,246 | 1,253 | 13,300 |
| 2013/12/02 | 1,244 | 1,264 | 1,244 | 1,255 | 11,700 |
| 2013/11/29 | 1,227 | 1,243 | 1,227 | 1,240 | 7,600 |
| 2013/11/28 | 1,226 | 1,239 | 1,222 | 1,236 | 8,300 |
| 2013/11/27 | 1,228 | 1,236 | 1,225 | 1,226 | 4,600 |
| 2013/11/26 | 1,246 | 1,246 | 1,225 | 1,235 | 7,800 |
| 2013/11/25 | 1,224 | 1,258 | 1,224 | 1,247 | 11,700 |
| 2013/11/22 | 1,224 | 1,235 | 1,222 | 1,224 | 20,700 |
| 2013/11/21 | 1,225 | 1,248 | 1,225 | 1,246 | 9,300 |
| 2013/11/20 | 1,235 | 1,245 | 1,227 | 1,241 | 10,500 |
| 2013/11/19 | 1,243 | 1,262 | 1,231 | 1,238 | 4,200 |
| 2013/11/18 | 1,280 | 1,280 | 1,228 | 1,249 | 7,400 |
| 2013/11/15 | 1,240 | 1,278 | 1,240 | 1,273 | 13,400 |
| 2013/11/14 | 1,224 | 1,244 | 1,220 | 1,237 | 5,000 |
| 2013/11/13 | 1,267 | 1,267 | 1,208 | 1,224 | 4,400 |
| 2013/11/12 | 1,221 | 1,244 | 1,217 | 1,244 | 9,700 |
| 2013/11/11 | 1,243 | 1,248 | 1,193 | 1,221 | 10,600 |
| 2013/11/08 | 1,234 | 1,251 | 1,229 | 1,243 | 8,700 |
| 2013/11/07 | 1,299 | 1,299 | 1,278 | 1,284 | 3,900 |
| 2013/11/06 | 1,260 | 1,307 | 1,260 | 1,305 | 14,800 |
| 2013/11/05 | 1,262 | 1,270 | 1,260 | 1,269 | 12,200 |
| 2013/11/01 | 1,267 | 1,269 | 1,260 | 1,262 | 8,200 |
| 2013/10/31 | 1,286 | 1,296 | 1,272 | 1,278 | 9,000 |
| 2013/10/30 | 1,280 | 1,293 | 1,280 | 1,286 | 7,300 |
| 2013/10/29 | 1,299 | 1,299 | 1,275 | 1,278 | 5,800 |
| 2013/10/28 | 1,300 | 1,310 | 1,266 | 1,296 | 7,700 |
| 2013/10/25 | 1,315 | 1,320 | 1,297 | 1,299 | 18,200 |
| 2013/10/24 | 1,369 | 1,369 | 1,331 | 1,345 | 6,300 |
| 2013/10/23 | 1,343 | 1,380 | 1,329 | 1,380 | 11,800 |
| 2013/10/22 | 1,327 | 1,349 | 1,321 | 1,333 | 3,500 |
| 2013/10/21 | 1,347 | 1,347 | 1,310 | 1,327 | 3,200 |
| 2013/10/18 | 1,320 | 1,334 | 1,310 | 1,319 | 4,200 |
| 2013/10/17 | 1,315 | 1,345 | 1,298 | 1,316 | 4,700 |
| 2013/10/16 | 1,316 | 1,337 | 1,308 | 1,308 | 2,700 |
| 2013/10/15 | 1,369 | 1,369 | 1,293 | 1,316 | 11,300 |
| 2013/10/11 | 1,285 | 1,361 | 1,283 | 1,354 | 26,800 |
| 2013/10/10 | 1,280 | 1,289 | 1,259 | 1,283 | 6,100 |
| 2013/10/09 | 1,280 | 1,290 | 1,255 | 1,279 | 16,200 |
| 2013/10/08 | 1,260 | 1,284 | 1,260 | 1,280 | 13,800 |
| 2013/10/07 | 1,249 | 1,305 | 1,219 | 1,278 | 14,400 |
| 2013/10/04 | 1,280 | 1,280 | 1,255 | 1,255 | 7,300 |
| 2013/10/03 | 1,260 | 1,299 | 1,260 | 1,293 | 8,700 |
| 2013/10/02 | 1,316 | 1,316 | 1,257 | 1,269 | 8,100 |
| 2013/10/01 | 1,351 | 1,351 | 1,315 | 1,316 | 16,800 |
| 2013/09/30 | 1,386 | 1,395 | 1,355 | 1,368 | 16,400 |
| 2013/09/27 | 1,332 | 1,374 | 1,313 | 1,361 | 15,200 |
| 2013/09/26 | 1,308 | 1,318 | 1,280 | 1,318 | 6,700 |
| 2013/09/25 | 1,307 | 1,310 | 1,297 | 1,307 | 10,200 |
| 2013/09/24 | 1,304 | 1,314 | 1,276 | 1,307 | 11,900 |
| 2013/09/20 | 1,302 | 1,308 | 1,295 | 1,306 | 6,100 |
| 2013/09/19 | 1,294 | 1,315 | 1,273 | 1,314 | 12,000 |
| 2013/09/18 | 1,278 | 1,294 | 1,277 | 1,277 | 8,000 |
| 2013/09/17 | 1,265 | 1,288 | 1,265 | 1,278 | 11,700 |
| 2013/09/13 | 1,245 | 1,285 | 1,245 | 1,265 | 22,600 |
| 2013/09/12 | 1,240 | 1,280 | 1,240 | 1,259 | 16,800 |
| 2013/09/11 | 1,227 | 1,234 | 1,222 | 1,233 | 11,100 |
| 2013/09/10 | 1,239 | 1,239 | 1,179 | 1,227 | 11,000 |
| 2013/09/09 | 1,227 | 1,233 | 1,211 | 1,233 | 12,900 |
| 2013/09/06 | 1,220 | 1,248 | 1,188 | 1,203 | 11,000 |
| 2013/09/05 | 1,228 | 1,230 | 1,200 | 1,212 | 10,900 |
| 2013/09/04 | 1,228 | 1,233 | 1,215 | 1,226 | 4,300 |
| 2013/09/03 | 1,234 | 1,234 | 1,214 | 1,231 | 6,600 |
| 2013/09/02 | 1,210 | 1,229 | 1,196 | 1,214 | 29,300 |
| 2013/08/30 | 1,215 | 1,215 | 1,190 | 1,192 | 10,700 |
| 2013/08/29 | 1,208 | 1,216 | 1,206 | 1,211 | 2,300 |
| 2013/08/28 | 1,200 | 1,226 | 1,190 | 1,221 | 11,600 |
| 2013/08/27 | 1,250 | 1,250 | 1,214 | 1,221 | 8,200 |
| 2013/08/26 | 1,247 | 1,250 | 1,243 | 1,250 | 2,900 |
| 2013/08/23 | 1,223 | 1,247 | 1,208 | 1,247 | 3,700 |
| 2013/08/22 | 1,224 | 1,227 | 1,200 | 1,208 | 4,400 |
| 2013/08/21 | 1,205 | 1,246 | 1,205 | 1,218 | 4,000 |
| 2013/08/20 | 1,220 | 1,237 | 1,204 | 1,204 | 6,800 |
| 2013/08/19 | 1,267 | 1,267 | 1,210 | 1,227 | 16,500 |
| 2013/08/16 | 1,301 | 1,319 | 1,262 | 1,267 | 7,300 |
| 2013/08/15 | 1,268 | 1,318 | 1,268 | 1,301 | 2,700 |
| 2013/08/14 | 1,271 | 1,295 | 1,268 | 1,268 | 6,900 |
| 2013/08/13 | 1,279 | 1,300 | 1,265 | 1,286 | 6,800 |
| 2013/08/12 | 1,300 | 1,300 | 1,265 | 1,279 | 8,300 |
| 2013/08/09 | 1,336 | 1,350 | 1,304 | 1,336 | 7,000 |
| 2013/08/08 | 1,329 | 1,359 | 1,320 | 1,322 | 4,500 |
| 2013/08/07 | 1,384 | 1,384 | 1,350 | 1,350 | 6,600 |
| 2013/08/06 | 1,393 | 1,400 | 1,375 | 1,398 | 6,000 |
| 2013/08/05 | 1,400 | 1,400 | 1,363 | 1,393 | 3,800 |
| 2013/08/02 | 1,403 | 1,403 | 1,363 | 1,400 | 8,300 |
| 2013/08/01 | 1,388 | 1,393 | 1,336 | 1,386 | 8,400 |
| 2013/07/31 | 1,390 | 1,410 | 1,344 | 1,368 | 11,900 |
| 2013/07/30 | 1,341 | 1,400 | 1,337 | 1,390 | 13,700 |
| 2013/07/29 | 1,400 | 1,400 | 1,350 | 1,363 | 6,800 |
| 2013/07/26 | 1,440 | 1,445 | 1,410 | 1,410 | 11,900 |
| 2013/07/25 | 1,400 | 1,450 | 1,395 | 1,445 | 18,100 |
| 2013/07/24 | 1,392 | 1,405 | 1,388 | 1,395 | 6,800 |
| 2013/07/23 | 1,415 | 1,415 | 1,399 | 1,410 | 7,100 |
| 2013/07/22 | 1,423 | 1,423 | 1,383 | 1,408 | 13,100 |
| 2013/07/19 | 1,414 | 1,450 | 1,391 | 1,423 | 13,800 |
| 2013/07/18 | 1,431 | 1,433 | 1,410 | 1,420 | 8,900 |
| 2013/07/17 | 1,434 | 1,443 | 1,414 | 1,423 | 8,300 |
| 2013/07/16 | 1,469 | 1,469 | 1,435 | 1,444 | 6,200 |
| 2013/07/12 | 1,422 | 1,434 | 1,422 | 1,434 | 2,600 |
| 2013/07/11 | 1,419 | 1,419 | 1,419 | 1,419 | 600 |
| 2013/07/10 | 1,480 | 1,480 | 1,421 | 1,424 | 1,900 |
| 2013/07/09 | 1,450 | 1,451 | 1,450 | 1,450 | 2,300 |
| 2013/07/08 | 1,450 | 1,455 | 1,450 | 1,455 | 400 |
| 2013/07/05 | 1,430 | 1,508 | 1,424 | 1,500 | 22,100 |
| 2013/07/04 | 1,409 | 1,409 | 1,409 | 1,409 | 300 |
| 2013/07/03 | 1,388 | 1,411 | 1,388 | 1,411 | 2,100 |
| 2013/07/02 | 1,380 | 1,420 | 1,380 | 1,418 | 1,000 |
| 2013/07/01 | 1,248 | 1,350 | 1,248 | 1,350 | 1,100 |
| 2013/06/28 | 1,205 | 1,218 | 1,202 | 1,218 | 1,600 |
| 2013/06/27 | 1,152 | 1,156 | 1,152 | 1,156 | 1,100 |
| 2013/06/26 | 1,203 | 1,203 | 1,178 | 1,178 | 200 |
| 2013/06/25 | 1,216 | 1,217 | 1,200 | 1,203 | 900 |
| 2013/06/24 | 1,201 | 1,232 | 1,201 | 1,232 | 400 |
| 2013/06/21 | 1,200 | 1,200 | 1,188 | 1,195 | 800 |
| 2013/06/20 | 1,231 | 1,231 | 1,228 | 1,228 | 1,000 |
| 2013/06/19 | 1,282 | 1,282 | 1,224 | 1,239 | 400 |
| 2013/06/18 | 1,222 | 1,222 | 1,222 | 1,222 | 600 |
| 2013/06/17 | 1,217 | 1,217 | 1,217 | 1,217 | 400 |
| 2013/06/14 | 1,172 | 1,211 | 1,172 | 1,211 | 22,500 |
| 2013/06/13 | 1,215 | 1,226 | 1,196 | 1,226 | 400 |
| 2013/06/12 | 1,247 | 1,247 | 1,245 | 1,245 | 1,300 |
| 2013/06/11 | 1,241 | 1,253 | 1,241 | 1,253 | 1,700 |
| 2013/06/10 | 1,181 | 1,257 | 1,151 | 1,257 | 700 |
| 2013/06/07 | 1,212 | 1,272 | 1,181 | 1,181 | 2,400 |
| 2013/06/06 | 1,328 | 1,328 | 1,294 | 1,302 | 1,300 |
| 2013/06/05 | 1,361 | 1,420 | 1,361 | 1,420 | 300 |
| 2013/06/04 | 1,315 | 1,348 | 1,285 | 1,348 | 2,000 |
| 2013/06/03 | 1,383 | 1,383 | 1,333 | 1,333 | 2,300 |
| 2013/05/31 | 1,388 | 1,388 | 1,352 | 1,352 | 1,400 |
| 2013/05/30 | 1,381 | 1,410 | 1,350 | 1,358 | 1,500 |
| 2013/05/29 | 1,410 | 1,411 | 1,383 | 1,383 | 1,700 |
| 2013/05/28 | 1,361 | 1,391 | 1,361 | 1,391 | 2,000 |
| 2013/05/27 | 1,388 | 1,410 | 1,372 | 1,372 | 1,900 |
| 2013/05/24 | 1,434 | 1,459 | 1,410 | 1,418 | 4,700 |
| 2013/05/23 | 1,552 | 1,592 | 1,450 | 1,452 | 4,300 |
| 2013/05/22 | 1,620 | 1,620 | 1,560 | 1,590 | 3,600 |
| 2013/05/21 | 1,681 | 1,743 | 1,650 | 1,650 | 7,800 |
| 2013/05/20 | 1,600 | 1,712 | 1,600 | 1,712 | 13,300 |
| 2013/05/17 | 1,394 | 1,412 | 1,384 | 1,412 | 1,100 |
| 2013/05/16 | 1,441 | 1,507 | 1,386 | 1,386 | 3,900 |
| 2013/05/15 | 1,401 | 1,401 | 1,351 | 1,354 | 1,600 |
| 2013/05/14 | 1,413 | 1,444 | 1,379 | 1,386 | 3,300 |
| 2013/05/13 | 1,477 | 1,484 | 1,442 | 1,442 | 4,100 |
| 2013/05/10 | 1,700 | 1,700 | 1,450 | 1,516 | 12,300 |
| 2013/05/09 | 1,583 | 1,583 | 1,583 | 1,583 | 8,300 |
| 2013/05/08 | 1,254 | 1,311 | 1,254 | 1,283 | 1,600 |
| 2013/05/07 | 1,215 | 1,259 | 1,215 | 1,259 | 800 |
| 2013/05/02 | 1,195 | 1,195 | 1,195 | 1,195 | 800 |
| 2013/05/01 | 1,228 | 1,228 | 1,190 | 1,192 | 800 |
| 2013/04/30 | 1,252 | 1,252 | 1,232 | 1,235 | 1,300 |
| 2013/04/26 | 1,282 | 1,282 | 1,261 | 1,264 | 1,500 |
| 2013/04/25 | 1,299 | 1,299 | 1,273 | 1,273 | 1,500 |
| 2013/04/24 | 1,242 | 1,242 | 1,237 | 1,238 | 700 |
| 2013/04/23 | 1,222 | 1,228 | 1,222 | 1,228 | 600 |
| 2013/04/22 | 1,232 | 1,232 | 1,221 | 1,221 | 500 |
| 2013/04/19 | 1,187 | 1,203 | 1,187 | 1,203 | 1,100 |
| 2013/04/18 | 1,216 | 1,216 | 1,190 | 1,190 | 1,100 |
| 2013/04/17 | 1,214 | 1,235 | 1,214 | 1,216 | 1,400 |
| 2013/04/16 | 1,207 | 1,210 | 1,207 | 1,209 | 2,100 |
| 2013/04/15 | 1,216 | 1,221 | 1,214 | 1,214 | 900 |
| 2013/04/12 | 1,208 | 1,214 | 1,208 | 1,214 | 2,100 |
| 2013/04/11 | 1,250 | 1,250 | 1,220 | 1,221 | 1,400 |
| 2013/04/10 | 1,224 | 1,226 | 1,217 | 1,224 | 2,000 |
| 2013/04/09 | 1,232 | 1,238 | 1,232 | 1,232 | 1,600 |
| 2013/04/08 | 1,257 | 1,287 | 1,215 | 1,232 | 4,900 |
| 2013/04/05 | 1,237 | 1,290 | 1,227 | 1,227 | 3,700 |
| 2013/04/04 | 1,182 | 1,220 | 1,182 | 1,220 | 2,500 |
| 2013/04/03 | 1,139 | 1,180 | 1,139 | 1,180 | 400 |
| 2013/04/02 | 1,194 | 1,194 | 1,164 | 1,169 | 1,000 |
| 2013/04/01 | 1,172 | 1,196 | 1,172 | 1,172 | 1,400 |
| 2013/03/29 | 1,201 | 1,201 | 1,175 | 1,178 | 2,200 |
| 2013/03/28 | 1,205 | 1,207 | 1,204 | 1,204 | 1,100 |
| 2013/03/27 | 1,235 | 1,265 | 1,207 | 1,207 | 1,800 |
| 2013/03/26 | 1,213 | 1,217 | 1,213 | 1,217 | 2,700 |
| 2013/03/25 | 1,204 | 1,213 | 1,204 | 1,213 | 2,400 |
| 2013/03/22 | 1,210 | 1,221 | 1,203 | 1,203 | 2,300 |
| 2013/03/21 | 1,200 | 1,229 | 1,200 | 1,229 | 2,500 |
| 2013/03/19 | 1,219 | 1,219 | 1,212 | 1,212 | 1,800 |
| 2013/03/18 | 1,125 | 1,173 | 1,125 | 1,156 | 700 |
| 2013/03/15 | 1,203 | 1,203 | 1,155 | 1,155 | 1,700 |
| 2013/03/14 | 1,166 | 1,173 | 1,166 | 1,173 | 800 |
| 2013/03/13 | 1,182 | 1,182 | 1,168 | 1,168 | 1,000 |
| 2013/03/12 | 1,182 | 1,182 | 1,182 | 1,182 | 600 |
| 2013/03/11 | 1,173 | 1,179 | 1,173 | 1,179 | 1,600 |
| 2013/03/08 | 1,192 | 1,192 | 1,187 | 1,187 | 21,000 |
| 2013/03/07 | 1,199 | 1,280 | 1,195 | 1,195 | 1,300 |
| 2013/03/06 | 1,100 | 1,169 | 1,100 | 1,169 | 500 |
| 2013/03/05 | 1,076 | 1,076 | 1,075 | 1,075 | 500 |
| 2013/03/04 | 1,050 | 1,065 | 1,035 | 1,035 | 1,300 |
| 2013/03/01 | 1,047 | 1,047 | 1,039 | 1,039 | 500 |
| 2013/02/28 | 1,048 | 1,048 | 1,048 | 1,048 | 1,200 |
| 2013/02/27 | 1,008 | 1,008 | 1,008 | 1,008 | 800 |
| 2013/02/26 | 1,019 | 1,019 | 1,019 | 1,019 | 600 |
| 2013/02/25 | 1,031 | 1,038 | 1,031 | 1,038 | 900 |
| 2013/02/22 | 1,026 | 1,026 | 1,026 | 1,026 | 1,500 |
| 2013/02/21 | 1,043 | 1,043 | 1,021 | 1,021 | 1,100 |
| 2013/02/20 | 1,021 | 1,043 | 1,021 | 1,043 | 500 |
| 2013/02/19 | 1,018 | 1,020 | 1,018 | 1,020 | 1,100 |
| 2013/02/18 | 995 | 1,028 | 995 | 1,013 | 900 |
| 2013/02/15 | 1,001 | 1,001 | 994 | 994 | 1,000 |
| 2013/02/14 | 1,010 | 1,021 | 991 | 1,012 | 1,100 |
| 2013/02/13 | 993 | 993 | 993 | 993 | 600 |
| 2013/02/12 | 1,051 | 1,051 | 1,006 | 1,006 | 700 |
| 2013/02/08 | 1,031 | 1,040 | 1,025 | 1,025 | 1,300 |
| 2013/02/07 | 1,021 | 1,026 | 1,021 | 1,026 | 1,300 |
| 2013/02/06 | 1,026 | 1,026 | 1,026 | 1,026 | 1,100 |
| 2013/02/05 | 1,023 | 1,023 | 1,020 | 1,020 | 600 |
| 2013/02/04 | 1,043 | 1,043 | 1,043 | 1,043 | 300 |
| 2013/02/01 | 1,066 | 1,066 | 1,043 | 1,043 | 400 |
| 2013/01/31 | 1,070 | 1,070 | 1,011 | 1,011 | 500 |
| 2013/01/30 | 1,070 | 1,070 | 1,070 | 1,070 | 900 |
| 2013/01/29 | 1,066 | 1,066 | 1,066 | 1,066 | 500 |
| 2013/01/28 | 1,061 | 1,061 | 1,031 | 1,041 | 1,100 |
| 2013/01/25 | 1,046 | 1,046 | 1,016 | 1,031 | 700 |
| 2013/01/24 | 1,003 | 1,016 | 1,003 | 1,016 | 700 |
| 2013/01/23 | 1,009 | 1,009 | 998 | 998 | 400 |
| 2013/01/22 | 1,008 | 1,008 | 1,008 | 1,008 | 300 |
| 2013/01/21 | 1,008 | 1,008 | 1,008 | 1,008 | 400 |
| 2013/01/18 | 1,023 | 1,023 | 1,004 | 1,004 | 1,100 |
| 2013/01/17 | 1,000 | 1,000 | 987 | 995 | 1,200 |
| 2013/01/16 | 1,030 | 1,035 | 977 | 981 | 7,300 |
| 2013/01/15 | 1,035 | 1,035 | 1,035 | 1,035 | 500 |
| 2013/01/11 | 993 | 1,030 | 993 | 1,010 | 400 |
| 2013/01/10 | 993 | 1,023 | 993 | 1,023 | 900 |
| 2013/01/09 | 979 | 991 | 979 | 991 | 1,100 |
| 2013/01/08 | 994 | 994 | 994 | 994 | 400 |
| 2013/01/07 | 979 | 987 | 978 | 987 | 500 |
| 2013/01/04 | 999 | 999 | 993 | 993 | 2,800 |