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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,245 | 1,268 | 1,245 | 1,255 | 5,700 |
| 2014/12/29 | 1,234 | 1,249 | 1,234 | 1,246 | 7,700 |
| 2014/12/26 | 1,223 | 1,230 | 1,200 | 1,216 | 12,200 |
| 2014/12/25 | 1,227 | 1,230 | 1,220 | 1,226 | 9,600 |
| 2014/12/24 | 1,235 | 1,235 | 1,225 | 1,230 | 7,800 |
| 2014/12/22 | 1,243 | 1,243 | 1,212 | 1,221 | 9,900 |
| 2014/12/19 | 1,242 | 1,242 | 1,208 | 1,239 | 14,800 |
| 2014/12/18 | 1,236 | 1,240 | 1,185 | 1,218 | 12,300 |
| 2014/12/17 | 1,200 | 1,237 | 1,200 | 1,212 | 11,600 |
| 2014/12/16 | 1,226 | 1,230 | 1,201 | 1,206 | 12,500 |
| 2014/12/15 | 1,242 | 1,250 | 1,239 | 1,239 | 7,000 |
| 2014/12/12 | 1,251 | 1,264 | 1,240 | 1,241 | 29,500 |
| 2014/12/11 | 1,258 | 1,269 | 1,241 | 1,250 | 9,400 |
| 2014/12/10 | 1,253 | 1,272 | 1,253 | 1,263 | 8,100 |
| 2014/12/09 | 1,273 | 1,277 | 1,253 | 1,267 | 28,400 |
| 2014/12/08 | 1,262 | 1,280 | 1,260 | 1,273 | 19,400 |
| 2014/12/05 | 1,257 | 1,260 | 1,248 | 1,260 | 3,600 |
| 2014/12/04 | 1,254 | 1,258 | 1,252 | 1,257 | 4,500 |
| 2014/12/03 | 1,246 | 1,256 | 1,241 | 1,245 | 7,200 |
| 2014/12/02 | 1,250 | 1,257 | 1,235 | 1,253 | 8,800 |
| 2014/12/01 | 1,239 | 1,250 | 1,239 | 1,248 | 6,800 |
| 2014/11/28 | 1,230 | 1,240 | 1,224 | 1,239 | 6,400 |
| 2014/11/27 | 1,241 | 1,248 | 1,238 | 1,238 | 5,700 |
| 2014/11/26 | 1,244 | 1,250 | 1,241 | 1,244 | 7,000 |
| 2014/11/25 | 1,244 | 1,255 | 1,242 | 1,244 | 5,800 |
| 2014/11/21 | 1,234 | 1,258 | 1,233 | 1,239 | 15,900 |
| 2014/11/20 | 1,245 | 1,245 | 1,233 | 1,234 | 3,300 |
| 2014/11/19 | 1,250 | 1,250 | 1,239 | 1,246 | 4,300 |
| 2014/11/18 | 1,232 | 1,247 | 1,231 | 1,247 | 5,600 |
| 2014/11/17 | 1,255 | 1,259 | 1,235 | 1,238 | 9,600 |
| 2014/11/14 | 1,255 | 1,257 | 1,230 | 1,253 | 11,200 |
| 2014/11/13 | 1,240 | 1,255 | 1,237 | 1,250 | 10,900 |
| 2014/11/12 | 1,244 | 1,257 | 1,239 | 1,245 | 13,400 |
| 2014/11/11 | 1,253 | 1,259 | 1,244 | 1,254 | 8,900 |
| 2014/11/10 | 1,255 | 1,260 | 1,244 | 1,258 | 10,200 |
| 2014/11/07 | 1,225 | 1,260 | 1,225 | 1,254 | 27,500 |
| 2014/11/06 | 1,232 | 1,239 | 1,218 | 1,218 | 9,100 |
| 2014/11/05 | 1,225 | 1,239 | 1,200 | 1,232 | 13,900 |
| 2014/11/04 | 1,240 | 1,246 | 1,222 | 1,224 | 19,800 |
| 2014/10/31 | 1,192 | 1,235 | 1,192 | 1,226 | 32,700 |
| 2014/10/30 | 1,206 | 1,217 | 1,192 | 1,192 | 37,600 |
| 2014/10/29 | 1,183 | 1,204 | 1,183 | 1,200 | 11,800 |
| 2014/10/28 | 1,180 | 1,198 | 1,180 | 1,183 | 5,600 |
| 2014/10/27 | 1,165 | 1,180 | 1,165 | 1,177 | 9,600 |
| 2014/10/24 | 1,169 | 1,169 | 1,150 | 1,163 | 6,400 |
| 2014/10/23 | 1,164 | 1,166 | 1,148 | 1,153 | 9,900 |
| 2014/10/22 | 1,148 | 1,167 | 1,148 | 1,167 | 12,200 |
| 2014/10/21 | 1,152 | 1,152 | 1,118 | 1,125 | 13,400 |
| 2014/10/20 | 1,119 | 1,148 | 1,114 | 1,138 | 10,400 |
| 2014/10/17 | 1,113 | 1,132 | 1,092 | 1,094 | 24,200 |
| 2014/10/16 | 1,113 | 1,123 | 1,113 | 1,119 | 17,600 |
| 2014/10/15 | 1,141 | 1,147 | 1,133 | 1,143 | 12,300 |
| 2014/10/14 | 1,147 | 1,150 | 1,135 | 1,141 | 20,400 |
| 2014/10/10 | 1,155 | 1,165 | 1,151 | 1,156 | 18,400 |
| 2014/10/09 | 1,184 | 1,185 | 1,167 | 1,167 | 12,500 |
| 2014/10/08 | 1,185 | 1,185 | 1,172 | 1,176 | 14,700 |
| 2014/10/07 | 1,205 | 1,205 | 1,192 | 1,192 | 12,600 |
| 2014/10/06 | 1,200 | 1,212 | 1,190 | 1,205 | 13,600 |
| 2014/10/03 | 1,204 | 1,206 | 1,175 | 1,186 | 18,600 |
| 2014/10/02 | 1,222 | 1,222 | 1,198 | 1,198 | 22,000 |
| 2014/10/01 | 1,216 | 1,230 | 1,216 | 1,222 | 13,300 |
| 2014/09/30 | 1,215 | 1,220 | 1,214 | 1,216 | 9,700 |
| 2014/09/29 | 1,213 | 1,218 | 1,203 | 1,212 | 12,900 |
| 2014/09/26 | 1,211 | 1,219 | 1,202 | 1,212 | 46,000 |
| 2014/09/25 | 1,232 | 1,245 | 1,231 | 1,245 | 136,900 |
| 2014/09/24 | 1,230 | 1,236 | 1,227 | 1,235 | 44,500 |
| 2014/09/22 | 1,225 | 1,229 | 1,225 | 1,227 | 27,300 |
| 2014/09/19 | 1,215 | 1,226 | 1,212 | 1,224 | 16,700 |
| 2014/09/18 | 1,202 | 1,217 | 1,200 | 1,215 | 14,300 |
| 2014/09/17 | 1,205 | 1,207 | 1,200 | 1,202 | 8,100 |
| 2014/09/16 | 1,204 | 1,206 | 1,196 | 1,198 | 28,300 |
| 2014/09/12 | 1,200 | 1,202 | 1,190 | 1,198 | 34,200 |
| 2014/09/11 | 1,209 | 1,209 | 1,198 | 1,200 | 18,000 |
| 2014/09/10 | 1,203 | 1,213 | 1,200 | 1,211 | 18,900 |
| 2014/09/09 | 1,210 | 1,215 | 1,209 | 1,209 | 7,900 |
| 2014/09/08 | 1,214 | 1,214 | 1,203 | 1,211 | 18,800 |
| 2014/09/05 | 1,215 | 1,219 | 1,214 | 1,214 | 8,500 |
| 2014/09/04 | 1,220 | 1,225 | 1,219 | 1,219 | 5,600 |
| 2014/09/03 | 1,223 | 1,228 | 1,214 | 1,228 | 9,700 |
| 2014/09/02 | 1,228 | 1,230 | 1,220 | 1,229 | 20,300 |
| 2014/09/01 | 1,229 | 1,240 | 1,225 | 1,230 | 12,500 |
| 2014/08/29 | 1,222 | 1,231 | 1,222 | 1,229 | 4,200 |
| 2014/08/28 | 1,227 | 1,230 | 1,224 | 1,229 | 8,500 |
| 2014/08/27 | 1,219 | 1,231 | 1,219 | 1,227 | 6,300 |
| 2014/08/26 | 1,219 | 1,225 | 1,217 | 1,219 | 9,600 |
| 2014/08/25 | 1,207 | 1,214 | 1,207 | 1,212 | 5,900 |
| 2014/08/22 | 1,198 | 1,209 | 1,195 | 1,207 | 6,300 |
| 2014/08/21 | 1,196 | 1,200 | 1,192 | 1,200 | 13,000 |
| 2014/08/20 | 1,199 | 1,199 | 1,190 | 1,196 | 7,700 |
| 2014/08/19 | 1,198 | 1,199 | 1,196 | 1,199 | 3,600 |
| 2014/08/18 | 1,190 | 1,195 | 1,189 | 1,194 | 9,200 |
| 2014/08/15 | 1,190 | 1,198 | 1,190 | 1,192 | 10,500 |
| 2014/08/14 | 1,188 | 1,194 | 1,187 | 1,188 | 8,500 |
| 2014/08/13 | 1,182 | 1,188 | 1,179 | 1,188 | 3,000 |
| 2014/08/12 | 1,180 | 1,182 | 1,178 | 1,180 | 7,200 |
| 2014/08/11 | 1,165 | 1,182 | 1,151 | 1,181 | 17,200 |
| 2014/08/08 | 1,181 | 1,186 | 1,171 | 1,177 | 13,300 |
| 2014/08/07 | 1,191 | 1,193 | 1,178 | 1,186 | 10,500 |
| 2014/08/06 | 1,206 | 1,206 | 1,196 | 1,199 | 14,000 |
| 2014/08/05 | 1,208 | 1,213 | 1,206 | 1,206 | 9,100 |
| 2014/08/04 | 1,219 | 1,219 | 1,206 | 1,208 | 17,700 |
| 2014/08/01 | 1,223 | 1,225 | 1,222 | 1,223 | 9,000 |
| 2014/07/31 | 1,229 | 1,231 | 1,227 | 1,227 | 11,500 |
| 2014/07/30 | 1,230 | 1,231 | 1,226 | 1,229 | 6,500 |
| 2014/07/29 | 1,230 | 1,232 | 1,228 | 1,230 | 1,900 |
| 2014/07/28 | 1,230 | 1,232 | 1,226 | 1,227 | 7,600 |
| 2014/07/25 | 1,226 | 1,233 | 1,223 | 1,230 | 9,300 |
| 2014/07/24 | 1,226 | 1,230 | 1,223 | 1,226 | 9,400 |
| 2014/07/23 | 1,227 | 1,235 | 1,225 | 1,229 | 8,500 |
| 2014/07/22 | 1,237 | 1,237 | 1,225 | 1,228 | 6,600 |
| 2014/07/18 | 1,230 | 1,230 | 1,222 | 1,226 | 6,500 |
| 2014/07/17 | 1,233 | 1,236 | 1,232 | 1,233 | 4,600 |
| 2014/07/16 | 1,240 | 1,244 | 1,232 | 1,233 | 9,600 |
| 2014/07/15 | 1,235 | 1,240 | 1,232 | 1,236 | 8,700 |
| 2014/07/14 | 1,230 | 1,236 | 1,230 | 1,232 | 4,800 |
| 2014/07/11 | 1,222 | 1,238 | 1,222 | 1,226 | 10,700 |
| 2014/07/10 | 1,223 | 1,233 | 1,220 | 1,227 | 19,000 |
| 2014/07/09 | 1,225 | 1,228 | 1,221 | 1,223 | 20,100 |
| 2014/07/08 | 1,234 | 1,234 | 1,226 | 1,231 | 22,800 |
| 2014/07/07 | 1,241 | 1,242 | 1,230 | 1,235 | 16,100 |
| 2014/07/04 | 1,249 | 1,271 | 1,240 | 1,241 | 32,200 |
| 2014/07/03 | 1,240 | 1,240 | 1,225 | 1,226 | 22,600 |
| 2014/07/02 | 1,241 | 1,249 | 1,238 | 1,240 | 18,800 |
| 2014/07/01 | 1,245 | 1,249 | 1,241 | 1,242 | 27,300 |
| 2014/06/30 | 1,238 | 1,250 | 1,233 | 1,247 | 43,700 |
| 2014/06/27 | 1,270 | 1,270 | 1,229 | 1,236 | 123,400 |
| 2014/06/26 | 1,304 | 1,343 | 1,220 | 1,240 | 153,500 |
| 2014/06/25 | 1,098 | 1,123 | 1,084 | 1,094 | 20,100 |
| 2014/06/24 | 1,072 | 1,098 | 1,071 | 1,098 | 6,100 |
| 2014/06/23 | 1,100 | 1,100 | 1,088 | 1,088 | 4,600 |
| 2014/06/20 | 1,115 | 1,115 | 1,098 | 1,100 | 4,300 |
| 2014/06/19 | 1,109 | 1,109 | 1,061 | 1,104 | 13,200 |
| 2014/06/18 | 1,095 | 1,104 | 1,061 | 1,100 | 18,000 |
| 2014/06/17 | 1,065 | 1,088 | 1,058 | 1,083 | 18,300 |
| 2014/06/16 | 1,038 | 1,067 | 1,038 | 1,049 | 14,000 |
| 2014/06/13 | 1,048 | 1,048 | 1,021 | 1,036 | 23,900 |
| 2014/06/12 | 1,033 | 1,050 | 1,026 | 1,029 | 9,700 |
| 2014/06/11 | 1,020 | 1,045 | 1,014 | 1,030 | 11,200 |
| 2014/06/10 | 1,033 | 1,048 | 1,012 | 1,017 | 12,400 |
| 2014/06/09 | 1,045 | 1,047 | 1,030 | 1,033 | 6,100 |
| 2014/06/06 | 1,020 | 1,048 | 1,020 | 1,045 | 14,400 |
| 2014/06/05 | 1,037 | 1,046 | 1,026 | 1,045 | 7,400 |
| 2014/06/04 | 1,030 | 1,036 | 1,023 | 1,036 | 7,300 |
| 2014/06/03 | 1,046 | 1,059 | 1,018 | 1,032 | 10,900 |
| 2014/06/02 | 1,044 | 1,045 | 1,034 | 1,041 | 15,100 |
| 2014/05/30 | 1,069 | 1,069 | 1,034 | 1,042 | 11,600 |
| 2014/05/29 | 1,082 | 1,082 | 1,064 | 1,076 | 2,300 |
| 2014/05/28 | 1,098 | 1,098 | 1,082 | 1,086 | 3,100 |
| 2014/05/27 | 1,077 | 1,085 | 1,073 | 1,082 | 6,000 |
| 2014/05/26 | 1,060 | 1,077 | 1,060 | 1,077 | 3,300 |
| 2014/05/23 | 1,041 | 1,055 | 1,041 | 1,054 | 5,800 |
| 2014/05/22 | 1,019 | 1,037 | 1,000 | 1,034 | 7,400 |
| 2014/05/21 | 1,011 | 1,018 | 1,011 | 1,018 | 2,000 |
| 2014/05/20 | 1,034 | 1,034 | 1,005 | 1,026 | 10,000 |
| 2014/05/19 | 1,050 | 1,050 | 1,037 | 1,041 | 1,800 |
| 2014/05/16 | 1,076 | 1,076 | 1,048 | 1,053 | 12,300 |
| 2014/05/15 | 1,088 | 1,088 | 1,050 | 1,076 | 9,900 |
| 2014/05/14 | 1,095 | 1,095 | 1,073 | 1,089 | 4,800 |
| 2014/05/13 | 1,080 | 1,089 | 1,031 | 1,083 | 11,600 |
| 2014/05/12 | 1,051 | 1,088 | 998 | 1,079 | 28,000 |
| 2014/05/09 | 1,130 | 1,155 | 1,129 | 1,140 | 5,600 |
| 2014/05/08 | 1,139 | 1,159 | 1,127 | 1,128 | 4,000 |
| 2014/05/07 | 1,164 | 1,170 | 1,138 | 1,139 | 13,800 |
| 2014/05/02 | 1,164 | 1,165 | 1,160 | 1,164 | 1,800 |
| 2014/05/01 | 1,157 | 1,164 | 1,157 | 1,164 | 3,500 |
| 2014/04/30 | 1,160 | 1,172 | 1,151 | 1,157 | 10,100 |
| 2014/04/28 | 1,165 | 1,165 | 1,152 | 1,160 | 3,300 |
| 2014/04/25 | 1,156 | 1,167 | 1,154 | 1,159 | 7,300 |
| 2014/04/24 | 1,162 | 1,165 | 1,155 | 1,156 | 4,600 |
| 2014/04/23 | 1,158 | 1,164 | 1,155 | 1,155 | 5,800 |
| 2014/04/22 | 1,153 | 1,170 | 1,153 | 1,156 | 4,300 |
| 2014/04/21 | 1,169 | 1,169 | 1,155 | 1,159 | 3,800 |
| 2014/04/18 | 1,194 | 1,196 | 1,165 | 1,169 | 4,700 |
| 2014/04/17 | 1,185 | 1,185 | 1,166 | 1,183 | 5,200 |
| 2014/04/16 | 1,162 | 1,179 | 1,162 | 1,172 | 10,400 |
| 2014/04/15 | 1,126 | 1,160 | 1,126 | 1,143 | 7,600 |
| 2014/04/14 | 1,120 | 1,144 | 1,119 | 1,123 | 5,100 |
| 2014/04/11 | 1,140 | 1,140 | 1,110 | 1,124 | 10,200 |
| 2014/04/10 | 1,153 | 1,167 | 1,144 | 1,144 | 9,100 |
| 2014/04/09 | 1,175 | 1,178 | 1,150 | 1,150 | 11,500 |
| 2014/04/08 | 1,205 | 1,205 | 1,178 | 1,181 | 6,500 |
| 2014/04/07 | 1,222 | 1,224 | 1,206 | 1,213 | 7,400 |
| 2014/04/04 | 1,270 | 1,270 | 1,230 | 1,237 | 3,700 |
| 2014/04/03 | 1,253 | 1,260 | 1,236 | 1,251 | 6,600 |
| 2014/04/02 | 1,281 | 1,281 | 1,222 | 1,249 | 15,100 |
| 2014/04/01 | 1,230 | 1,285 | 1,230 | 1,268 | 16,000 |
| 2014/03/31 | 1,214 | 1,241 | 1,201 | 1,219 | 17,400 |
| 2014/03/28 | 1,213 | 1,227 | 1,205 | 1,215 | 10,600 |
| 2014/03/27 | 1,208 | 1,218 | 1,185 | 1,213 | 7,700 |
| 2014/03/26 | 1,223 | 1,223 | 1,200 | 1,206 | 12,000 |
| 2014/03/25 | 1,199 | 1,235 | 1,199 | 1,204 | 15,500 |
| 2014/03/24 | 1,178 | 1,201 | 1,166 | 1,191 | 42,600 |
| 2014/03/20 | 1,181 | 1,198 | 1,155 | 1,156 | 9,500 |
| 2014/03/19 | 1,200 | 1,227 | 1,177 | 1,184 | 12,200 |
| 2014/03/18 | 1,175 | 1,206 | 1,166 | 1,182 | 16,500 |
| 2014/03/17 | 1,220 | 1,237 | 1,170 | 1,181 | 21,500 |
| 2014/03/14 | 1,293 | 1,302 | 1,213 | 1,219 | 35,400 |
| 2014/03/13 | 1,305 | 1,331 | 1,305 | 1,307 | 5,400 |
| 2014/03/12 | 1,326 | 1,342 | 1,318 | 1,320 | 12,700 |
| 2014/03/11 | 1,342 | 1,368 | 1,336 | 1,356 | 11,100 |
| 2014/03/10 | 1,340 | 1,346 | 1,333 | 1,340 | 5,000 |
| 2014/03/07 | 1,339 | 1,343 | 1,330 | 1,340 | 6,500 |
| 2014/03/06 | 1,335 | 1,340 | 1,304 | 1,330 | 9,700 |
| 2014/03/05 | 1,373 | 1,374 | 1,348 | 1,350 | 7,700 |
| 2014/03/04 | 1,312 | 1,379 | 1,312 | 1,371 | 26,200 |
| 2014/03/03 | 1,339 | 1,346 | 1,302 | 1,312 | 18,100 |
| 2014/02/28 | 1,354 | 1,356 | 1,324 | 1,339 | 16,800 |
| 2014/02/27 | 1,364 | 1,364 | 1,348 | 1,353 | 23,400 |
| 2014/02/26 | 1,367 | 1,370 | 1,354 | 1,364 | 15,200 |
| 2014/02/25 | 1,345 | 1,371 | 1,339 | 1,367 | 31,300 |
| 2014/02/24 | 1,326 | 1,342 | 1,315 | 1,329 | 12,800 |
| 2014/02/21 | 1,302 | 1,335 | 1,300 | 1,326 | 22,100 |
| 2014/02/20 | 1,340 | 1,340 | 1,296 | 1,308 | 19,200 |
| 2014/02/19 | 1,297 | 1,355 | 1,291 | 1,347 | 42,000 |
| 2014/02/18 | 1,274 | 1,295 | 1,267 | 1,288 | 18,100 |
| 2014/02/17 | 1,284 | 1,291 | 1,274 | 1,284 | 26,700 |
| 2014/02/14 | 1,322 | 1,322 | 1,256 | 1,284 | 26,300 |
| 2014/02/13 | 1,328 | 1,334 | 1,313 | 1,322 | 36,100 |
| 2014/02/12 | 1,277 | 1,317 | 1,277 | 1,304 | 34,300 |
| 2014/02/10 | 1,249 | 1,270 | 1,240 | 1,266 | 16,000 |
| 2014/02/07 | 1,205 | 1,244 | 1,205 | 1,221 | 52,800 |
| 2014/02/06 | 1,156 | 1,190 | 1,156 | 1,181 | 16,700 |
| 2014/02/05 | 1,173 | 1,188 | 1,146 | 1,154 | 24,500 |
| 2014/02/04 | 1,200 | 1,211 | 1,170 | 1,170 | 42,000 |
| 2014/02/03 | 1,263 | 1,269 | 1,213 | 1,215 | 12,300 |
| 2014/01/31 | 1,249 | 1,292 | 1,245 | 1,288 | 50,500 |
| 2014/01/30 | 1,219 | 1,219 | 1,191 | 1,200 | 19,500 |
| 2014/01/29 | 1,201 | 1,233 | 1,201 | 1,230 | 13,200 |
| 2014/01/28 | 1,202 | 1,212 | 1,190 | 1,190 | 21,300 |
| 2014/01/27 | 1,235 | 1,235 | 1,202 | 1,202 | 18,100 |
| 2014/01/24 | 1,260 | 1,266 | 1,237 | 1,244 | 22,400 |
| 2014/01/23 | 1,275 | 1,285 | 1,260 | 1,263 | 13,800 |
| 2014/01/22 | 1,262 | 1,284 | 1,261 | 1,283 | 17,900 |
| 2014/01/21 | 1,285 | 1,285 | 1,277 | 1,277 | 9,600 |
| 2014/01/20 | 1,285 | 1,290 | 1,277 | 1,285 | 6,700 |
| 2014/01/17 | 1,270 | 1,290 | 1,254 | 1,278 | 10,900 |
| 2014/01/16 | 1,262 | 1,283 | 1,233 | 1,270 | 15,900 |
| 2014/01/15 | 1,244 | 1,261 | 1,233 | 1,261 | 13,400 |
| 2014/01/14 | 1,245 | 1,249 | 1,224 | 1,227 | 17,200 |
| 2014/01/10 | 1,235 | 1,247 | 1,230 | 1,246 | 22,300 |
| 2014/01/09 | 1,235 | 1,235 | 1,216 | 1,228 | 22,400 |
| 2014/01/08 | 1,228 | 1,235 | 1,220 | 1,234 | 13,600 |
| 2014/01/07 | 1,212 | 1,235 | 1,212 | 1,233 | 16,900 |
| 2014/01/06 | 1,218 | 1,237 | 1,200 | 1,220 | 26,700 |