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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,456 | 1,474 | 1,456 | 1,473 | 6,300 |
| 2015/12/29 | 1,465 | 1,480 | 1,437 | 1,449 | 10,700 |
| 2015/12/28 | 1,434 | 1,486 | 1,434 | 1,453 | 9,200 |
| 2015/12/25 | 1,434 | 1,436 | 1,428 | 1,433 | 20,800 |
| 2015/12/24 | 1,462 | 1,469 | 1,435 | 1,436 | 10,600 |
| 2015/12/22 | 1,457 | 1,480 | 1,455 | 1,460 | 13,200 |
| 2015/12/21 | 1,472 | 1,472 | 1,448 | 1,457 | 11,500 |
| 2015/12/18 | 1,495 | 1,495 | 1,419 | 1,473 | 13,600 |
| 2015/12/17 | 1,499 | 1,512 | 1,472 | 1,485 | 15,700 |
| 2015/12/16 | 1,465 | 1,480 | 1,465 | 1,477 | 6,400 |
| 2015/12/15 | 1,456 | 1,469 | 1,456 | 1,461 | 18,400 |
| 2015/12/14 | 1,460 | 1,467 | 1,448 | 1,456 | 15,300 |
| 2015/12/11 | 1,465 | 1,490 | 1,465 | 1,479 | 14,600 |
| 2015/12/10 | 1,490 | 1,490 | 1,472 | 1,473 | 10,300 |
| 2015/12/09 | 1,511 | 1,516 | 1,491 | 1,491 | 21,500 |
| 2015/12/08 | 1,514 | 1,522 | 1,508 | 1,510 | 4,700 |
| 2015/12/07 | 1,535 | 1,546 | 1,499 | 1,514 | 13,000 |
| 2015/12/04 | 1,530 | 1,530 | 1,506 | 1,520 | 9,500 |
| 2015/12/03 | 1,539 | 1,545 | 1,534 | 1,536 | 5,300 |
| 2015/12/02 | 1,545 | 1,560 | 1,536 | 1,542 | 8,600 |
| 2015/12/01 | 1,578 | 1,578 | 1,531 | 1,541 | 9,300 |
| 2015/11/30 | 1,526 | 1,560 | 1,526 | 1,541 | 10,400 |
| 2015/11/27 | 1,526 | 1,537 | 1,506 | 1,524 | 10,600 |
| 2015/11/26 | 1,578 | 1,580 | 1,535 | 1,543 | 18,500 |
| 2015/11/25 | 1,585 | 1,585 | 1,566 | 1,574 | 4,800 |
| 2015/11/24 | 1,581 | 1,585 | 1,560 | 1,582 | 19,200 |
| 2015/11/20 | 1,567 | 1,581 | 1,541 | 1,581 | 23,900 |
| 2015/11/19 | 1,542 | 1,542 | 1,514 | 1,537 | 9,700 |
| 2015/11/18 | 1,538 | 1,544 | 1,520 | 1,523 | 8,600 |
| 2015/11/17 | 1,500 | 1,525 | 1,493 | 1,523 | 14,000 |
| 2015/11/16 | 1,488 | 1,500 | 1,475 | 1,499 | 10,800 |
| 2015/11/13 | 1,494 | 1,513 | 1,482 | 1,489 | 14,600 |
| 2015/11/12 | 1,467 | 1,514 | 1,467 | 1,502 | 11,500 |
| 2015/11/11 | 1,469 | 1,495 | 1,469 | 1,487 | 6,700 |
| 2015/11/10 | 1,468 | 1,488 | 1,461 | 1,468 | 11,700 |
| 2015/11/09 | 1,480 | 1,507 | 1,452 | 1,473 | 31,800 |
| 2015/11/06 | 1,465 | 1,490 | 1,457 | 1,482 | 10,900 |
| 2015/11/05 | 1,467 | 1,483 | 1,461 | 1,461 | 8,600 |
| 2015/11/04 | 1,481 | 1,488 | 1,464 | 1,465 | 11,500 |
| 2015/11/02 | 1,492 | 1,501 | 1,465 | 1,474 | 15,300 |
| 2015/10/30 | 1,512 | 1,515 | 1,490 | 1,491 | 11,800 |
| 2015/10/29 | 1,495 | 1,508 | 1,495 | 1,496 | 10,300 |
| 2015/10/28 | 1,489 | 1,499 | 1,489 | 1,493 | 3,300 |
| 2015/10/27 | 1,497 | 1,498 | 1,488 | 1,488 | 4,100 |
| 2015/10/26 | 1,505 | 1,537 | 1,496 | 1,497 | 18,300 |
| 2015/10/23 | 1,494 | 1,500 | 1,486 | 1,500 | 8,800 |
| 2015/10/22 | 1,489 | 1,493 | 1,485 | 1,486 | 3,900 |
| 2015/10/21 | 1,470 | 1,486 | 1,470 | 1,486 | 9,800 |
| 2015/10/20 | 1,485 | 1,485 | 1,473 | 1,476 | 4,900 |
| 2015/10/19 | 1,474 | 1,485 | 1,472 | 1,476 | 5,600 |
| 2015/10/16 | 1,491 | 1,499 | 1,473 | 1,478 | 7,500 |
| 2015/10/15 | 1,474 | 1,489 | 1,472 | 1,485 | 6,400 |
| 2015/10/14 | 1,499 | 1,499 | 1,472 | 1,474 | 10,500 |
| 2015/10/13 | 1,495 | 1,506 | 1,485 | 1,504 | 12,200 |
| 2015/10/09 | 1,495 | 1,499 | 1,481 | 1,499 | 8,500 |
| 2015/10/08 | 1,516 | 1,516 | 1,481 | 1,483 | 10,800 |
| 2015/10/07 | 1,517 | 1,518 | 1,494 | 1,514 | 9,700 |
| 2015/10/06 | 1,510 | 1,519 | 1,504 | 1,508 | 13,000 |
| 2015/10/05 | 1,506 | 1,514 | 1,495 | 1,507 | 8,300 |
| 2015/10/02 | 1,515 | 1,515 | 1,495 | 1,503 | 9,500 |
| 2015/10/01 | 1,515 | 1,515 | 1,486 | 1,499 | 12,700 |
| 2015/09/30 | 1,488 | 1,496 | 1,470 | 1,493 | 9,200 |
| 2015/09/29 | 1,516 | 1,523 | 1,462 | 1,462 | 27,800 |
| 2015/09/28 | 1,560 | 1,560 | 1,515 | 1,533 | 32,200 |
| 2015/09/25 | 1,550 | 1,590 | 1,550 | 1,579 | 103,700 |
| 2015/09/24 | 1,525 | 1,561 | 1,525 | 1,538 | 39,600 |
| 2015/09/18 | 1,546 | 1,546 | 1,525 | 1,543 | 26,800 |
| 2015/09/17 | 1,540 | 1,549 | 1,525 | 1,546 | 22,800 |
| 2015/09/16 | 1,535 | 1,539 | 1,525 | 1,536 | 14,200 |
| 2015/09/15 | 1,545 | 1,578 | 1,500 | 1,517 | 17,900 |
| 2015/09/14 | 1,541 | 1,553 | 1,532 | 1,533 | 13,500 |
| 2015/09/11 | 1,531 | 1,558 | 1,508 | 1,529 | 29,700 |
| 2015/09/10 | 1,514 | 1,553 | 1,506 | 1,542 | 15,400 |
| 2015/09/09 | 1,539 | 1,557 | 1,523 | 1,536 | 17,300 |
| 2015/09/08 | 1,542 | 1,546 | 1,502 | 1,502 | 14,700 |
| 2015/09/07 | 1,530 | 1,571 | 1,530 | 1,542 | 18,200 |
| 2015/09/04 | 1,618 | 1,626 | 1,500 | 1,566 | 26,200 |
| 2015/09/03 | 1,621 | 1,658 | 1,614 | 1,615 | 12,300 |
| 2015/09/02 | 1,608 | 1,627 | 1,597 | 1,601 | 24,900 |
| 2015/09/01 | 1,696 | 1,708 | 1,600 | 1,608 | 29,500 |
| 2015/08/31 | 1,692 | 1,721 | 1,687 | 1,696 | 20,200 |
| 2015/08/28 | 1,698 | 1,698 | 1,675 | 1,686 | 13,900 |
| 2015/08/27 | 1,634 | 1,684 | 1,634 | 1,665 | 22,700 |
| 2015/08/26 | 1,589 | 1,631 | 1,581 | 1,594 | 22,300 |
| 2015/08/25 | 1,488 | 1,669 | 1,488 | 1,559 | 36,200 |
| 2015/08/24 | 1,651 | 1,691 | 1,590 | 1,590 | 39,200 |
| 2015/08/21 | 1,748 | 1,748 | 1,692 | 1,698 | 31,000 |
| 2015/08/20 | 1,738 | 1,765 | 1,738 | 1,748 | 19,700 |
| 2015/08/19 | 1,781 | 1,782 | 1,725 | 1,735 | 16,400 |
| 2015/08/18 | 1,790 | 1,795 | 1,757 | 1,781 | 30,600 |
| 2015/08/17 | 1,764 | 1,807 | 1,764 | 1,783 | 45,900 |
| 2015/08/14 | 1,698 | 1,772 | 1,690 | 1,757 | 55,500 |
| 2015/08/13 | 1,668 | 1,693 | 1,665 | 1,685 | 17,800 |
| 2015/08/12 | 1,713 | 1,714 | 1,658 | 1,669 | 23,300 |
| 2015/08/11 | 1,736 | 1,738 | 1,690 | 1,723 | 23,900 |
| 2015/08/10 | 1,704 | 1,726 | 1,690 | 1,725 | 16,900 |
| 2015/08/07 | 1,755 | 1,755 | 1,689 | 1,706 | 44,800 |
| 2015/08/06 | 1,740 | 1,792 | 1,730 | 1,754 | 53,900 |
| 2015/08/05 | 1,722 | 1,741 | 1,707 | 1,740 | 36,800 |
| 2015/08/04 | 1,704 | 1,725 | 1,683 | 1,723 | 41,500 |
| 2015/08/03 | 1,639 | 1,722 | 1,635 | 1,704 | 42,900 |
| 2015/07/31 | 1,683 | 1,697 | 1,650 | 1,672 | 19,600 |
| 2015/07/30 | 1,714 | 1,729 | 1,682 | 1,683 | 40,700 |
| 2015/07/29 | 1,688 | 1,716 | 1,685 | 1,705 | 47,700 |
| 2015/07/28 | 1,640 | 1,682 | 1,630 | 1,671 | 29,200 |
| 2015/07/27 | 1,698 | 1,699 | 1,643 | 1,659 | 57,300 |
| 2015/07/24 | 1,611 | 1,675 | 1,611 | 1,650 | 56,800 |
| 2015/07/23 | 1,601 | 1,608 | 1,536 | 1,606 | 26,100 |
| 2015/07/22 | 1,608 | 1,608 | 1,593 | 1,600 | 11,800 |
| 2015/07/21 | 1,616 | 1,631 | 1,609 | 1,621 | 18,800 |
| 2015/07/17 | 1,550 | 1,608 | 1,544 | 1,593 | 33,900 |
| 2015/07/16 | 1,530 | 1,550 | 1,527 | 1,543 | 15,700 |
| 2015/07/15 | 1,530 | 1,540 | 1,514 | 1,526 | 13,800 |
| 2015/07/14 | 1,524 | 1,543 | 1,520 | 1,530 | 16,800 |
| 2015/07/13 | 1,470 | 1,500 | 1,470 | 1,494 | 6,900 |
| 2015/07/10 | 1,484 | 1,495 | 1,461 | 1,465 | 17,100 |
| 2015/07/09 | 1,458 | 1,468 | 1,416 | 1,467 | 19,200 |
| 2015/07/08 | 1,494 | 1,507 | 1,481 | 1,495 | 27,800 |
| 2015/07/07 | 1,496 | 1,514 | 1,488 | 1,493 | 19,300 |
| 2015/07/06 | 1,516 | 1,545 | 1,494 | 1,494 | 22,200 |
| 2015/07/03 | 1,542 | 1,557 | 1,531 | 1,546 | 9,400 |
| 2015/07/02 | 1,533 | 1,549 | 1,533 | 1,540 | 8,900 |
| 2015/07/01 | 1,532 | 1,571 | 1,522 | 1,534 | 33,200 |
| 2015/06/30 | 1,507 | 1,534 | 1,507 | 1,532 | 13,000 |
| 2015/06/29 | 1,530 | 1,530 | 1,502 | 1,507 | 18,300 |
| 2015/06/26 | 1,517 | 1,535 | 1,516 | 1,530 | 12,200 |
| 2015/06/25 | 1,523 | 1,550 | 1,512 | 1,516 | 20,300 |
| 2015/06/24 | 1,548 | 1,548 | 1,516 | 1,526 | 14,100 |
| 2015/06/23 | 1,526 | 1,568 | 1,516 | 1,545 | 30,800 |
| 2015/06/22 | 1,542 | 1,542 | 1,522 | 1,531 | 8,900 |
| 2015/06/19 | 1,523 | 1,549 | 1,520 | 1,547 | 23,600 |
| 2015/06/18 | 1,518 | 1,530 | 1,507 | 1,520 | 19,100 |
| 2015/06/17 | 1,509 | 1,524 | 1,500 | 1,518 | 18,600 |
| 2015/06/16 | 1,523 | 1,525 | 1,493 | 1,502 | 7,200 |
| 2015/06/15 | 1,508 | 1,528 | 1,508 | 1,523 | 15,200 |
| 2015/06/12 | 1,484 | 1,537 | 1,476 | 1,505 | 37,200 |
| 2015/06/11 | 1,453 | 1,479 | 1,453 | 1,473 | 11,300 |
| 2015/06/10 | 1,482 | 1,484 | 1,466 | 1,469 | 14,700 |
| 2015/06/09 | 1,512 | 1,520 | 1,490 | 1,492 | 8,800 |
| 2015/06/08 | 1,514 | 1,529 | 1,505 | 1,516 | 9,600 |
| 2015/06/05 | 1,520 | 1,529 | 1,512 | 1,514 | 6,900 |
| 2015/06/04 | 1,504 | 1,529 | 1,504 | 1,520 | 9,700 |
| 2015/06/03 | 1,498 | 1,529 | 1,490 | 1,501 | 13,500 |
| 2015/06/02 | 1,532 | 1,532 | 1,510 | 1,514 | 9,900 |
| 2015/06/01 | 1,540 | 1,550 | 1,478 | 1,513 | 21,500 |
| 2015/05/29 | 1,504 | 1,539 | 1,478 | 1,533 | 42,100 |
| 2015/05/28 | 1,503 | 1,509 | 1,482 | 1,501 | 37,100 |
| 2015/05/27 | 1,477 | 1,503 | 1,469 | 1,503 | 48,000 |
| 2015/05/26 | 1,475 | 1,495 | 1,474 | 1,479 | 19,200 |
| 2015/05/25 | 1,473 | 1,485 | 1,458 | 1,475 | 15,600 |
| 2015/05/22 | 1,481 | 1,489 | 1,468 | 1,473 | 14,700 |
| 2015/05/21 | 1,476 | 1,493 | 1,475 | 1,487 | 12,300 |
| 2015/05/20 | 1,473 | 1,479 | 1,469 | 1,475 | 12,600 |
| 2015/05/19 | 1,459 | 1,474 | 1,413 | 1,473 | 28,100 |
| 2015/05/18 | 1,459 | 1,459 | 1,440 | 1,458 | 11,500 |
| 2015/05/15 | 1,448 | 1,458 | 1,443 | 1,455 | 15,500 |
| 2015/05/14 | 1,430 | 1,448 | 1,430 | 1,443 | 18,600 |
| 2015/05/13 | 1,426 | 1,447 | 1,403 | 1,443 | 45,000 |
| 2015/05/12 | 1,382 | 1,410 | 1,375 | 1,375 | 20,500 |
| 2015/05/11 | 1,388 | 1,392 | 1,379 | 1,382 | 10,800 |
| 2015/05/08 | 1,370 | 1,392 | 1,365 | 1,387 | 20,600 |
| 2015/05/07 | 1,388 | 1,388 | 1,362 | 1,374 | 9,800 |
| 2015/05/01 | 1,370 | 1,390 | 1,356 | 1,389 | 16,700 |
| 2015/04/30 | 1,365 | 1,394 | 1,363 | 1,370 | 12,600 |
| 2015/04/28 | 1,374 | 1,394 | 1,362 | 1,362 | 15,500 |
| 2015/04/27 | 1,374 | 1,380 | 1,372 | 1,374 | 5,700 |
| 2015/04/24 | 1,386 | 1,386 | 1,373 | 1,373 | 6,400 |
| 2015/04/23 | 1,375 | 1,380 | 1,371 | 1,372 | 7,300 |
| 2015/04/22 | 1,375 | 1,380 | 1,365 | 1,376 | 8,700 |
| 2015/04/21 | 1,356 | 1,366 | 1,354 | 1,363 | 8,100 |
| 2015/04/20 | 1,355 | 1,380 | 1,352 | 1,356 | 13,000 |
| 2015/04/17 | 1,356 | 1,365 | 1,351 | 1,352 | 12,800 |
| 2015/04/16 | 1,366 | 1,370 | 1,355 | 1,362 | 6,800 |
| 2015/04/15 | 1,371 | 1,375 | 1,356 | 1,369 | 9,100 |
| 2015/04/14 | 1,364 | 1,371 | 1,352 | 1,371 | 10,300 |
| 2015/04/13 | 1,369 | 1,370 | 1,344 | 1,353 | 8,300 |
| 2015/04/10 | 1,375 | 1,378 | 1,340 | 1,369 | 16,100 |
| 2015/04/09 | 1,390 | 1,390 | 1,371 | 1,374 | 7,200 |
| 2015/04/08 | 1,385 | 1,389 | 1,379 | 1,383 | 9,800 |
| 2015/04/07 | 1,380 | 1,390 | 1,378 | 1,381 | 9,900 |
| 2015/04/06 | 1,385 | 1,385 | 1,373 | 1,378 | 6,200 |
| 2015/04/03 | 1,387 | 1,387 | 1,368 | 1,386 | 16,900 |
| 2015/04/02 | 1,369 | 1,395 | 1,369 | 1,384 | 12,000 |
| 2015/04/01 | 1,386 | 1,388 | 1,367 | 1,369 | 17,800 |
| 2015/03/31 | 1,393 | 1,403 | 1,384 | 1,386 | 17,300 |
| 2015/03/30 | 1,410 | 1,410 | 1,350 | 1,391 | 17,700 |
| 2015/03/27 | 1,438 | 1,449 | 1,383 | 1,403 | 32,300 |
| 2015/03/26 | 1,460 | 1,469 | 1,450 | 1,466 | 57,100 |
| 2015/03/25 | 1,458 | 1,476 | 1,458 | 1,465 | 18,600 |
| 2015/03/24 | 1,478 | 1,486 | 1,455 | 1,480 | 24,500 |
| 2015/03/23 | 1,451 | 1,466 | 1,447 | 1,459 | 13,100 |
| 2015/03/20 | 1,460 | 1,460 | 1,440 | 1,447 | 12,000 |
| 2015/03/19 | 1,455 | 1,460 | 1,434 | 1,447 | 14,300 |
| 2015/03/18 | 1,460 | 1,464 | 1,450 | 1,457 | 12,100 |
| 2015/03/17 | 1,462 | 1,463 | 1,450 | 1,457 | 13,300 |
| 2015/03/16 | 1,430 | 1,469 | 1,430 | 1,451 | 26,900 |
| 2015/03/13 | 1,406 | 1,431 | 1,402 | 1,418 | 44,100 |
| 2015/03/12 | 1,393 | 1,406 | 1,393 | 1,401 | 24,800 |
| 2015/03/11 | 1,390 | 1,394 | 1,388 | 1,390 | 12,400 |
| 2015/03/10 | 1,394 | 1,394 | 1,388 | 1,389 | 14,800 |
| 2015/03/09 | 1,393 | 1,395 | 1,390 | 1,392 | 18,500 |
| 2015/03/06 | 1,395 | 1,399 | 1,390 | 1,394 | 17,500 |
| 2015/03/05 | 1,395 | 1,400 | 1,394 | 1,395 | 17,300 |
| 2015/03/04 | 1,398 | 1,400 | 1,393 | 1,398 | 20,800 |
| 2015/03/03 | 1,396 | 1,399 | 1,391 | 1,392 | 24,000 |
| 2015/03/02 | 1,390 | 1,400 | 1,390 | 1,395 | 26,200 |
| 2015/02/27 | 1,386 | 1,392 | 1,381 | 1,388 | 22,200 |
| 2015/02/26 | 1,381 | 1,387 | 1,381 | 1,385 | 20,700 |
| 2015/02/25 | 1,382 | 1,385 | 1,380 | 1,381 | 13,000 |
| 2015/02/24 | 1,383 | 1,386 | 1,378 | 1,381 | 13,200 |
| 2015/02/23 | 1,385 | 1,389 | 1,377 | 1,382 | 16,300 |
| 2015/02/20 | 1,370 | 1,379 | 1,360 | 1,376 | 18,100 |
| 2015/02/19 | 1,354 | 1,374 | 1,345 | 1,369 | 25,300 |
| 2015/02/18 | 1,349 | 1,356 | 1,337 | 1,351 | 23,200 |
| 2015/02/17 | 1,345 | 1,348 | 1,335 | 1,342 | 11,600 |
| 2015/02/16 | 1,339 | 1,347 | 1,331 | 1,341 | 16,400 |
| 2015/02/13 | 1,339 | 1,339 | 1,323 | 1,331 | 16,700 |
| 2015/02/12 | 1,322 | 1,348 | 1,316 | 1,339 | 21,500 |
| 2015/02/10 | 1,300 | 1,350 | 1,294 | 1,322 | 24,000 |
| 2015/02/09 | 1,300 | 1,300 | 1,290 | 1,291 | 19,500 |
| 2015/02/06 | 1,295 | 1,300 | 1,295 | 1,298 | 10,300 |
| 2015/02/05 | 1,300 | 1,300 | 1,294 | 1,296 | 7,900 |
| 2015/02/04 | 1,299 | 1,300 | 1,286 | 1,300 | 8,900 |
| 2015/02/03 | 1,293 | 1,295 | 1,280 | 1,282 | 9,400 |
| 2015/02/02 | 1,300 | 1,300 | 1,291 | 1,293 | 13,700 |
| 2015/01/30 | 1,300 | 1,300 | 1,292 | 1,299 | 6,800 |
| 2015/01/29 | 1,290 | 1,300 | 1,283 | 1,288 | 10,500 |
| 2015/01/28 | 1,279 | 1,290 | 1,279 | 1,290 | 8,500 |
| 2015/01/27 | 1,276 | 1,280 | 1,275 | 1,278 | 9,400 |
| 2015/01/26 | 1,270 | 1,275 | 1,270 | 1,275 | 7,300 |
| 2015/01/23 | 1,269 | 1,270 | 1,264 | 1,270 | 6,500 |
| 2015/01/22 | 1,260 | 1,268 | 1,259 | 1,264 | 6,200 |
| 2015/01/21 | 1,253 | 1,267 | 1,253 | 1,259 | 5,700 |
| 2015/01/20 | 1,264 | 1,269 | 1,250 | 1,265 | 10,400 |
| 2015/01/19 | 1,253 | 1,260 | 1,250 | 1,253 | 6,300 |
| 2015/01/16 | 1,262 | 1,262 | 1,248 | 1,254 | 10,600 |
| 2015/01/15 | 1,255 | 1,263 | 1,255 | 1,262 | 5,400 |
| 2015/01/14 | 1,260 | 1,265 | 1,252 | 1,255 | 6,600 |
| 2015/01/13 | 1,261 | 1,269 | 1,257 | 1,260 | 11,300 |
| 2015/01/09 | 1,258 | 1,271 | 1,255 | 1,258 | 8,200 |
| 2015/01/08 | 1,254 | 1,265 | 1,254 | 1,265 | 4,300 |
| 2015/01/07 | 1,251 | 1,270 | 1,251 | 1,254 | 7,300 |
| 2015/01/06 | 1,266 | 1,268 | 1,256 | 1,256 | 16,500 |
| 2015/01/05 | 1,269 | 1,269 | 1,256 | 1,265 | 11,600 |