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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,456 | 1,473 | 1,436 | 1,471 | 13,700 |
| 2016/12/29 | 1,453 | 1,466 | 1,447 | 1,458 | 20,200 |
| 2016/12/28 | 1,440 | 1,456 | 1,438 | 1,456 | 12,000 |
| 2016/12/27 | 1,449 | 1,449 | 1,432 | 1,446 | 10,500 |
| 2016/12/26 | 1,440 | 1,449 | 1,439 | 1,449 | 14,800 |
| 2016/12/22 | 1,439 | 1,447 | 1,424 | 1,441 | 8,600 |
| 2016/12/21 | 1,453 | 1,453 | 1,435 | 1,439 | 9,100 |
| 2016/12/20 | 1,454 | 1,458 | 1,425 | 1,454 | 17,700 |
| 2016/12/19 | 1,475 | 1,475 | 1,448 | 1,454 | 14,900 |
| 2016/12/16 | 1,468 | 1,477 | 1,459 | 1,477 | 13,600 |
| 2016/12/15 | 1,448 | 1,470 | 1,448 | 1,468 | 22,500 |
| 2016/12/14 | 1,446 | 1,455 | 1,440 | 1,454 | 23,600 |
| 2016/12/13 | 1,428 | 1,441 | 1,426 | 1,440 | 18,100 |
| 2016/12/12 | 1,418 | 1,425 | 1,414 | 1,423 | 16,600 |
| 2016/12/09 | 1,391 | 1,418 | 1,391 | 1,418 | 19,300 |
| 2016/12/08 | 1,400 | 1,404 | 1,386 | 1,393 | 29,300 |
| 2016/12/07 | 1,391 | 1,398 | 1,387 | 1,398 | 12,100 |
| 2016/12/06 | 1,392 | 1,397 | 1,386 | 1,388 | 13,700 |
| 2016/12/05 | 1,388 | 1,397 | 1,383 | 1,392 | 8,100 |
| 2016/12/02 | 1,400 | 1,400 | 1,391 | 1,392 | 6,500 |
| 2016/12/01 | 1,406 | 1,409 | 1,393 | 1,395 | 16,500 |
| 2016/11/30 | 1,418 | 1,418 | 1,402 | 1,406 | 16,500 |
| 2016/11/29 | 1,405 | 1,419 | 1,402 | 1,419 | 18,000 |
| 2016/11/28 | 1,401 | 1,407 | 1,395 | 1,404 | 15,100 |
| 2016/11/25 | 1,411 | 1,411 | 1,396 | 1,400 | 11,900 |
| 2016/11/24 | 1,411 | 1,415 | 1,404 | 1,411 | 10,700 |
| 2016/11/22 | 1,406 | 1,414 | 1,387 | 1,410 | 11,400 |
| 2016/11/21 | 1,405 | 1,417 | 1,405 | 1,415 | 15,600 |
| 2016/11/18 | 1,400 | 1,408 | 1,395 | 1,401 | 13,000 |
| 2016/11/17 | 1,400 | 1,400 | 1,387 | 1,400 | 7,100 |
| 2016/11/16 | 1,389 | 1,409 | 1,375 | 1,409 | 14,400 |
| 2016/11/15 | 1,393 | 1,398 | 1,390 | 1,393 | 10,300 |
| 2016/11/14 | 1,399 | 1,400 | 1,393 | 1,397 | 7,600 |
| 2016/11/11 | 1,400 | 1,412 | 1,377 | 1,387 | 15,800 |
| 2016/11/10 | 1,396 | 1,419 | 1,396 | 1,402 | 20,400 |
| 2016/11/09 | 1,397 | 1,429 | 1,340 | 1,352 | 35,200 |
| 2016/11/08 | 1,379 | 1,396 | 1,366 | 1,396 | 13,000 |
| 2016/11/07 | 1,374 | 1,383 | 1,368 | 1,379 | 19,600 |
| 2016/11/04 | 1,370 | 1,372 | 1,353 | 1,371 | 11,700 |
| 2016/11/02 | 1,363 | 1,378 | 1,361 | 1,377 | 17,500 |
| 2016/11/01 | 1,364 | 1,374 | 1,357 | 1,374 | 14,000 |
| 2016/10/31 | 1,356 | 1,373 | 1,351 | 1,368 | 22,500 |
| 2016/10/28 | 1,377 | 1,388 | 1,353 | 1,353 | 53,100 |
| 2016/10/27 | 1,375 | 1,388 | 1,372 | 1,376 | 12,100 |
| 2016/10/26 | 1,358 | 1,381 | 1,358 | 1,379 | 16,400 |
| 2016/10/25 | 1,360 | 1,375 | 1,358 | 1,370 | 14,500 |
| 2016/10/24 | 1,351 | 1,363 | 1,351 | 1,360 | 10,500 |
| 2016/10/21 | 1,344 | 1,359 | 1,344 | 1,359 | 10,600 |
| 2016/10/20 | 1,343 | 1,357 | 1,343 | 1,351 | 8,800 |
| 2016/10/19 | 1,340 | 1,357 | 1,338 | 1,345 | 10,200 |
| 2016/10/18 | 1,341 | 1,356 | 1,340 | 1,347 | 8,600 |
| 2016/10/17 | 1,347 | 1,358 | 1,342 | 1,351 | 11,600 |
| 2016/10/14 | 1,339 | 1,346 | 1,330 | 1,346 | 11,400 |
| 2016/10/13 | 1,334 | 1,345 | 1,320 | 1,339 | 16,900 |
| 2016/10/12 | 1,320 | 1,339 | 1,319 | 1,328 | 12,400 |
| 2016/10/11 | 1,325 | 1,330 | 1,321 | 1,324 | 11,000 |
| 2016/10/07 | 1,318 | 1,319 | 1,308 | 1,314 | 7,500 |
| 2016/10/06 | 1,308 | 1,324 | 1,308 | 1,318 | 11,900 |
| 2016/10/05 | 1,313 | 1,315 | 1,300 | 1,308 | 11,400 |
| 2016/10/04 | 1,302 | 1,312 | 1,298 | 1,311 | 13,600 |
| 2016/10/03 | 1,306 | 1,314 | 1,302 | 1,304 | 9,000 |
| 2016/09/30 | 1,320 | 1,320 | 1,291 | 1,297 | 32,400 |
| 2016/09/29 | 1,345 | 1,345 | 1,318 | 1,320 | 25,400 |
| 2016/09/28 | 1,312 | 1,334 | 1,312 | 1,332 | 49,900 |
| 2016/09/27 | 1,347 | 1,359 | 1,336 | 1,357 | 70,600 |
| 2016/09/26 | 1,350 | 1,358 | 1,350 | 1,354 | 20,900 |
| 2016/09/23 | 1,331 | 1,349 | 1,329 | 1,349 | 23,400 |
| 2016/09/21 | 1,302 | 1,334 | 1,302 | 1,333 | 58,600 |
| 2016/09/20 | 1,305 | 1,320 | 1,302 | 1,308 | 18,500 |
| 2016/09/16 | 1,306 | 1,319 | 1,302 | 1,316 | 28,100 |
| 2016/09/15 | 1,311 | 1,325 | 1,308 | 1,308 | 29,700 |
| 2016/09/14 | 1,315 | 1,330 | 1,315 | 1,326 | 20,900 |
| 2016/09/13 | 1,318 | 1,336 | 1,318 | 1,322 | 13,200 |
| 2016/09/12 | 1,306 | 1,326 | 1,306 | 1,318 | 18,000 |
| 2016/09/09 | 1,310 | 1,324 | 1,310 | 1,311 | 22,100 |
| 2016/09/08 | 1,330 | 1,333 | 1,318 | 1,324 | 16,100 |
| 2016/09/07 | 1,329 | 1,342 | 1,329 | 1,339 | 14,500 |
| 2016/09/06 | 1,326 | 1,347 | 1,326 | 1,344 | 12,400 |
| 2016/09/05 | 1,318 | 1,334 | 1,318 | 1,325 | 14,400 |
| 2016/09/02 | 1,316 | 1,323 | 1,312 | 1,322 | 8,500 |
| 2016/09/01 | 1,304 | 1,317 | 1,304 | 1,311 | 12,500 |
| 2016/08/31 | 1,291 | 1,303 | 1,291 | 1,303 | 14,900 |
| 2016/08/30 | 1,294 | 1,297 | 1,284 | 1,291 | 8,500 |
| 2016/08/29 | 1,293 | 1,301 | 1,290 | 1,297 | 9,500 |
| 2016/08/26 | 1,300 | 1,300 | 1,289 | 1,291 | 9,000 |
| 2016/08/25 | 1,300 | 1,303 | 1,298 | 1,302 | 5,400 |
| 2016/08/24 | 1,296 | 1,308 | 1,293 | 1,305 | 8,000 |
| 2016/08/23 | 1,300 | 1,308 | 1,288 | 1,298 | 10,500 |
| 2016/08/22 | 1,284 | 1,306 | 1,284 | 1,298 | 6,500 |
| 2016/08/19 | 1,295 | 1,303 | 1,283 | 1,285 | 12,800 |
| 2016/08/18 | 1,300 | 1,307 | 1,290 | 1,290 | 19,800 |
| 2016/08/17 | 1,302 | 1,310 | 1,302 | 1,306 | 15,900 |
| 2016/08/16 | 1,316 | 1,334 | 1,309 | 1,310 | 12,400 |
| 2016/08/15 | 1,320 | 1,333 | 1,320 | 1,324 | 5,900 |
| 2016/08/12 | 1,335 | 1,343 | 1,320 | 1,333 | 10,000 |
| 2016/08/10 | 1,325 | 1,326 | 1,311 | 1,326 | 9,200 |
| 2016/08/09 | 1,313 | 1,330 | 1,313 | 1,324 | 7,400 |
| 2016/08/08 | 1,301 | 1,333 | 1,301 | 1,318 | 21,100 |
| 2016/08/05 | 1,352 | 1,362 | 1,352 | 1,359 | 8,400 |
| 2016/08/04 | 1,360 | 1,361 | 1,351 | 1,352 | 6,900 |
| 2016/08/03 | 1,366 | 1,374 | 1,356 | 1,360 | 10,700 |
| 2016/08/02 | 1,375 | 1,382 | 1,368 | 1,372 | 5,800 |
| 2016/08/01 | 1,373 | 1,380 | 1,364 | 1,373 | 10,000 |
| 2016/07/29 | 1,350 | 1,373 | 1,350 | 1,373 | 10,200 |
| 2016/07/28 | 1,354 | 1,355 | 1,342 | 1,355 | 11,800 |
| 2016/07/27 | 1,351 | 1,357 | 1,346 | 1,354 | 10,200 |
| 2016/07/26 | 1,350 | 1,355 | 1,348 | 1,350 | 4,900 |
| 2016/07/25 | 1,354 | 1,356 | 1,350 | 1,353 | 7,700 |
| 2016/07/22 | 1,350 | 1,354 | 1,347 | 1,354 | 4,600 |
| 2016/07/21 | 1,350 | 1,359 | 1,349 | 1,354 | 7,900 |
| 2016/07/20 | 1,352 | 1,355 | 1,335 | 1,346 | 11,500 |
| 2016/07/19 | 1,327 | 1,353 | 1,327 | 1,352 | 9,900 |
| 2016/07/15 | 1,335 | 1,347 | 1,326 | 1,326 | 11,300 |
| 2016/07/14 | 1,327 | 1,343 | 1,327 | 1,334 | 10,700 |
| 2016/07/13 | 1,353 | 1,369 | 1,328 | 1,336 | 10,400 |
| 2016/07/12 | 1,350 | 1,373 | 1,338 | 1,353 | 15,900 |
| 2016/07/11 | 1,320 | 1,350 | 1,320 | 1,343 | 9,100 |
| 2016/07/08 | 1,328 | 1,335 | 1,310 | 1,317 | 13,700 |
| 2016/07/07 | 1,325 | 1,336 | 1,325 | 1,327 | 6,800 |
| 2016/07/06 | 1,320 | 1,334 | 1,317 | 1,331 | 10,100 |
| 2016/07/05 | 1,325 | 1,331 | 1,322 | 1,327 | 10,100 |
| 2016/07/04 | 1,325 | 1,341 | 1,325 | 1,328 | 11,900 |
| 2016/07/01 | 1,346 | 1,373 | 1,340 | 1,341 | 7,800 |
| 2016/06/30 | 1,354 | 1,380 | 1,336 | 1,341 | 13,700 |
| 2016/06/29 | 1,330 | 1,366 | 1,330 | 1,353 | 15,900 |
| 2016/06/28 | 1,302 | 1,343 | 1,302 | 1,326 | 11,600 |
| 2016/06/27 | 1,313 | 1,340 | 1,313 | 1,335 | 8,600 |
| 2016/06/24 | 1,360 | 1,366 | 1,294 | 1,313 | 20,700 |
| 2016/06/23 | 1,367 | 1,376 | 1,354 | 1,367 | 9,100 |
| 2016/06/22 | 1,360 | 1,366 | 1,355 | 1,366 | 8,600 |
| 2016/06/21 | 1,350 | 1,380 | 1,350 | 1,362 | 15,800 |
| 2016/06/20 | 1,325 | 1,352 | 1,325 | 1,345 | 12,300 |
| 2016/06/17 | 1,310 | 1,326 | 1,310 | 1,319 | 3,500 |
| 2016/06/16 | 1,325 | 1,331 | 1,297 | 1,297 | 21,700 |
| 2016/06/15 | 1,325 | 1,330 | 1,325 | 1,325 | 7,900 |
| 2016/06/14 | 1,312 | 1,331 | 1,312 | 1,327 | 13,400 |
| 2016/06/13 | 1,315 | 1,325 | 1,304 | 1,311 | 20,500 |
| 2016/06/10 | 1,310 | 1,325 | 1,306 | 1,318 | 19,400 |
| 2016/06/09 | 1,300 | 1,305 | 1,297 | 1,303 | 9,800 |
| 2016/06/08 | 1,308 | 1,316 | 1,308 | 1,315 | 5,000 |
| 2016/06/07 | 1,302 | 1,307 | 1,301 | 1,307 | 6,400 |
| 2016/06/06 | 1,304 | 1,310 | 1,303 | 1,309 | 7,500 |
| 2016/06/03 | 1,311 | 1,319 | 1,303 | 1,309 | 8,900 |
| 2016/06/02 | 1,320 | 1,320 | 1,311 | 1,311 | 6,700 |
| 2016/06/01 | 1,326 | 1,340 | 1,323 | 1,325 | 8,100 |
| 2016/05/31 | 1,325 | 1,345 | 1,325 | 1,326 | 10,800 |
| 2016/05/30 | 1,317 | 1,331 | 1,317 | 1,324 | 4,600 |
| 2016/05/27 | 1,330 | 1,335 | 1,312 | 1,316 | 4,500 |
| 2016/05/26 | 1,321 | 1,344 | 1,321 | 1,326 | 4,000 |
| 2016/05/25 | 1,334 | 1,335 | 1,311 | 1,321 | 6,600 |
| 2016/05/24 | 1,341 | 1,341 | 1,326 | 1,326 | 4,600 |
| 2016/05/23 | 1,342 | 1,350 | 1,328 | 1,348 | 8,900 |
| 2016/05/20 | 1,325 | 1,342 | 1,325 | 1,335 | 3,500 |
| 2016/05/19 | 1,329 | 1,335 | 1,321 | 1,327 | 4,400 |
| 2016/05/18 | 1,349 | 1,349 | 1,320 | 1,326 | 9,700 |
| 2016/05/17 | 1,350 | 1,363 | 1,344 | 1,348 | 4,300 |
| 2016/05/16 | 1,339 | 1,366 | 1,339 | 1,349 | 7,600 |
| 2016/05/13 | 1,381 | 1,381 | 1,346 | 1,346 | 11,800 |
| 2016/05/12 | 1,377 | 1,402 | 1,375 | 1,391 | 6,100 |
| 2016/05/11 | 1,407 | 1,408 | 1,380 | 1,407 | 7,600 |
| 2016/05/10 | 1,361 | 1,410 | 1,361 | 1,407 | 15,900 |
| 2016/05/09 | 1,357 | 1,378 | 1,351 | 1,364 | 10,500 |
| 2016/05/06 | 1,346 | 1,361 | 1,334 | 1,357 | 10,900 |
| 2016/05/02 | 1,363 | 1,367 | 1,336 | 1,348 | 11,200 |
| 2016/04/28 | 1,372 | 1,403 | 1,355 | 1,368 | 10,500 |
| 2016/04/27 | 1,389 | 1,390 | 1,374 | 1,376 | 6,900 |
| 2016/04/26 | 1,387 | 1,392 | 1,368 | 1,387 | 6,300 |
| 2016/04/25 | 1,400 | 1,400 | 1,386 | 1,391 | 7,700 |
| 2016/04/22 | 1,372 | 1,399 | 1,372 | 1,399 | 10,600 |
| 2016/04/21 | 1,383 | 1,394 | 1,372 | 1,394 | 10,800 |
| 2016/04/20 | 1,371 | 1,391 | 1,371 | 1,372 | 8,700 |
| 2016/04/19 | 1,388 | 1,391 | 1,367 | 1,384 | 8,700 |
| 2016/04/18 | 1,347 | 1,381 | 1,335 | 1,360 | 10,300 |
| 2016/04/15 | 1,399 | 1,399 | 1,375 | 1,386 | 8,000 |
| 2016/04/14 | 1,388 | 1,395 | 1,373 | 1,394 | 18,700 |
| 2016/04/13 | 1,359 | 1,374 | 1,355 | 1,365 | 17,100 |
| 2016/04/12 | 1,313 | 1,338 | 1,309 | 1,314 | 9,300 |
| 2016/04/11 | 1,320 | 1,338 | 1,311 | 1,318 | 3,900 |
| 2016/04/08 | 1,281 | 1,351 | 1,281 | 1,331 | 14,600 |
| 2016/04/07 | 1,295 | 1,317 | 1,295 | 1,301 | 10,600 |
| 2016/04/06 | 1,293 | 1,315 | 1,293 | 1,307 | 10,800 |
| 2016/04/05 | 1,340 | 1,344 | 1,295 | 1,297 | 9,500 |
| 2016/04/04 | 1,323 | 1,365 | 1,320 | 1,343 | 13,900 |
| 2016/04/01 | 1,370 | 1,370 | 1,320 | 1,325 | 15,700 |
| 2016/03/31 | 1,391 | 1,392 | 1,363 | 1,363 | 15,100 |
| 2016/03/30 | 1,406 | 1,418 | 1,389 | 1,390 | 12,200 |
| 2016/03/29 | 1,395 | 1,418 | 1,371 | 1,411 | 20,500 |
| 2016/03/28 | 1,427 | 1,439 | 1,425 | 1,439 | 60,700 |
| 2016/03/25 | 1,405 | 1,430 | 1,405 | 1,424 | 13,700 |
| 2016/03/24 | 1,416 | 1,421 | 1,391 | 1,404 | 14,400 |
| 2016/03/23 | 1,448 | 1,448 | 1,401 | 1,415 | 29,500 |
| 2016/03/22 | 1,374 | 1,388 | 1,374 | 1,388 | 8,200 |
| 2016/03/18 | 1,379 | 1,380 | 1,352 | 1,365 | 16,800 |
| 2016/03/17 | 1,377 | 1,388 | 1,372 | 1,379 | 6,000 |
| 2016/03/16 | 1,373 | 1,390 | 1,372 | 1,372 | 9,100 |
| 2016/03/15 | 1,380 | 1,385 | 1,352 | 1,373 | 16,300 |
| 2016/03/14 | 1,376 | 1,381 | 1,366 | 1,379 | 7,900 |
| 2016/03/11 | 1,352 | 1,370 | 1,351 | 1,362 | 16,500 |
| 2016/03/10 | 1,353 | 1,377 | 1,348 | 1,368 | 12,700 |
| 2016/03/09 | 1,342 | 1,351 | 1,328 | 1,349 | 9,600 |
| 2016/03/08 | 1,350 | 1,358 | 1,321 | 1,342 | 10,400 |
| 2016/03/07 | 1,342 | 1,360 | 1,342 | 1,349 | 9,900 |
| 2016/03/04 | 1,334 | 1,343 | 1,331 | 1,340 | 8,900 |
| 2016/03/03 | 1,320 | 1,335 | 1,320 | 1,334 | 8,900 |
| 2016/03/02 | 1,340 | 1,340 | 1,318 | 1,319 | 14,600 |
| 2016/03/01 | 1,317 | 1,338 | 1,317 | 1,319 | 16,900 |
| 2016/02/29 | 1,312 | 1,329 | 1,308 | 1,316 | 23,900 |
| 2016/02/26 | 1,319 | 1,329 | 1,304 | 1,308 | 19,900 |
| 2016/02/25 | 1,339 | 1,345 | 1,306 | 1,319 | 32,900 |
| 2016/02/24 | 1,256 | 1,275 | 1,236 | 1,249 | 28,100 |
| 2016/02/23 | 1,268 | 1,296 | 1,258 | 1,274 | 30,400 |
| 2016/02/22 | 1,270 | 1,277 | 1,256 | 1,267 | 10,300 |
| 2016/02/19 | 1,296 | 1,296 | 1,263 | 1,270 | 10,900 |
| 2016/02/18 | 1,294 | 1,315 | 1,276 | 1,304 | 18,500 |
| 2016/02/17 | 1,268 | 1,285 | 1,251 | 1,269 | 12,300 |
| 2016/02/16 | 1,267 | 1,295 | 1,267 | 1,268 | 21,700 |
| 2016/02/15 | 1,267 | 1,279 | 1,252 | 1,267 | 23,900 |
| 2016/02/12 | 1,200 | 1,236 | 1,191 | 1,199 | 27,900 |
| 2016/02/10 | 1,243 | 1,245 | 1,217 | 1,225 | 17,000 |
| 2016/02/09 | 1,271 | 1,274 | 1,237 | 1,240 | 18,300 |
| 2016/02/08 | 1,275 | 1,300 | 1,275 | 1,288 | 9,700 |
| 2016/02/05 | 1,292 | 1,304 | 1,273 | 1,286 | 8,500 |
| 2016/02/04 | 1,303 | 1,312 | 1,292 | 1,298 | 14,800 |
| 2016/02/03 | 1,345 | 1,345 | 1,303 | 1,326 | 8,800 |
| 2016/02/02 | 1,351 | 1,369 | 1,335 | 1,353 | 10,400 |
| 2016/02/01 | 1,330 | 1,358 | 1,330 | 1,350 | 16,400 |
| 2016/01/29 | 1,308 | 1,321 | 1,294 | 1,317 | 17,800 |
| 2016/01/28 | 1,300 | 1,327 | 1,296 | 1,308 | 10,100 |
| 2016/01/27 | 1,305 | 1,316 | 1,295 | 1,300 | 16,000 |
| 2016/01/26 | 1,310 | 1,310 | 1,295 | 1,297 | 7,800 |
| 2016/01/25 | 1,305 | 1,329 | 1,303 | 1,312 | 14,200 |
| 2016/01/22 | 1,238 | 1,303 | 1,238 | 1,296 | 18,800 |
| 2016/01/21 | 1,280 | 1,300 | 1,232 | 1,233 | 22,500 |
| 2016/01/20 | 1,350 | 1,355 | 1,302 | 1,302 | 17,800 |
| 2016/01/19 | 1,360 | 1,370 | 1,338 | 1,346 | 8,100 |
| 2016/01/18 | 1,363 | 1,372 | 1,353 | 1,364 | 14,300 |
| 2016/01/15 | 1,392 | 1,415 | 1,381 | 1,390 | 18,600 |
| 2016/01/14 | 1,420 | 1,420 | 1,384 | 1,385 | 29,600 |
| 2016/01/13 | 1,401 | 1,450 | 1,401 | 1,432 | 7,300 |
| 2016/01/12 | 1,421 | 1,428 | 1,398 | 1,398 | 16,800 |
| 2016/01/08 | 1,427 | 1,437 | 1,420 | 1,421 | 12,500 |
| 2016/01/07 | 1,440 | 1,452 | 1,428 | 1,437 | 10,400 |
| 2016/01/06 | 1,455 | 1,469 | 1,441 | 1,448 | 10,500 |
| 2016/01/05 | 1,466 | 1,468 | 1,449 | 1,460 | 11,600 |
| 2016/01/04 | 1,474 | 1,485 | 1,462 | 1,465 | 10,800 |