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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,492 | 1,504 | 1,473 | 1,493 | 23,100 |
| 2018/12/27 | 1,448 | 1,519 | 1,448 | 1,515 | 28,700 |
| 2018/12/26 | 1,386 | 1,419 | 1,359 | 1,406 | 30,000 |
| 2018/12/25 | 1,340 | 1,368 | 1,300 | 1,356 | 38,600 |
| 2018/12/21 | 1,466 | 1,466 | 1,391 | 1,423 | 42,200 |
| 2018/12/20 | 1,511 | 1,511 | 1,475 | 1,480 | 22,600 |
| 2018/12/19 | 1,545 | 1,550 | 1,517 | 1,523 | 11,400 |
| 2018/12/18 | 1,580 | 1,580 | 1,544 | 1,545 | 14,200 |
| 2018/12/17 | 1,601 | 1,601 | 1,578 | 1,588 | 15,600 |
| 2018/12/14 | 1,626 | 1,626 | 1,604 | 1,605 | 17,700 |
| 2018/12/13 | 1,615 | 1,625 | 1,600 | 1,609 | 11,800 |
| 2018/12/12 | 1,599 | 1,619 | 1,598 | 1,618 | 9,400 |
| 2018/12/11 | 1,616 | 1,620 | 1,588 | 1,588 | 13,000 |
| 2018/12/10 | 1,638 | 1,638 | 1,606 | 1,608 | 13,300 |
| 2018/12/07 | 1,635 | 1,639 | 1,614 | 1,638 | 12,200 |
| 2018/12/06 | 1,634 | 1,640 | 1,613 | 1,618 | 11,800 |
| 2018/12/05 | 1,630 | 1,682 | 1,630 | 1,650 | 12,200 |
| 2018/12/04 | 1,711 | 1,745 | 1,653 | 1,670 | 25,700 |
| 2018/12/03 | 1,667 | 1,675 | 1,652 | 1,659 | 8,700 |
| 2018/11/30 | 1,656 | 1,669 | 1,646 | 1,666 | 9,000 |
| 2018/11/29 | 1,665 | 1,674 | 1,644 | 1,652 | 4,900 |
| 2018/11/28 | 1,654 | 1,658 | 1,637 | 1,658 | 6,900 |
| 2018/11/27 | 1,610 | 1,655 | 1,610 | 1,645 | 8,800 |
| 2018/11/26 | 1,615 | 1,619 | 1,604 | 1,610 | 6,800 |
| 2018/11/22 | 1,601 | 1,616 | 1,588 | 1,604 | 17,700 |
| 2018/11/21 | 1,616 | 1,618 | 1,586 | 1,596 | 14,000 |
| 2018/11/20 | 1,651 | 1,651 | 1,633 | 1,636 | 6,800 |
| 2018/11/19 | 1,633 | 1,659 | 1,633 | 1,651 | 8,600 |
| 2018/11/16 | 1,648 | 1,648 | 1,619 | 1,633 | 10,300 |
| 2018/11/15 | 1,616 | 1,639 | 1,616 | 1,635 | 11,100 |
| 2018/11/14 | 1,627 | 1,642 | 1,615 | 1,619 | 15,300 |
| 2018/11/13 | 1,634 | 1,646 | 1,625 | 1,627 | 17,900 |
| 2018/11/12 | 1,651 | 1,660 | 1,638 | 1,652 | 15,000 |
| 2018/11/09 | 1,648 | 1,659 | 1,641 | 1,651 | 12,000 |
| 2018/11/08 | 1,654 | 1,670 | 1,650 | 1,651 | 14,700 |
| 2018/11/07 | 1,680 | 1,698 | 1,662 | 1,687 | 9,400 |
| 2018/11/06 | 1,651 | 1,670 | 1,639 | 1,661 | 15,800 |
| 2018/11/05 | 1,641 | 1,659 | 1,634 | 1,651 | 14,000 |
| 2018/11/02 | 1,657 | 1,670 | 1,635 | 1,666 | 23,600 |
| 2018/11/01 | 1,680 | 1,684 | 1,652 | 1,657 | 16,100 |
| 2018/10/31 | 1,663 | 1,678 | 1,657 | 1,665 | 21,700 |
| 2018/10/30 | 1,663 | 1,689 | 1,646 | 1,646 | 62,500 |
| 2018/10/29 | 1,659 | 1,672 | 1,648 | 1,650 | 14,000 |
| 2018/10/26 | 1,660 | 1,678 | 1,642 | 1,661 | 21,700 |
| 2018/10/25 | 1,651 | 1,684 | 1,651 | 1,657 | 21,000 |
| 2018/10/24 | 1,680 | 1,714 | 1,655 | 1,693 | 23,200 |
| 2018/10/23 | 1,731 | 1,731 | 1,682 | 1,682 | 20,400 |
| 2018/10/22 | 1,729 | 1,746 | 1,703 | 1,738 | 10,300 |
| 2018/10/19 | 1,734 | 1,759 | 1,729 | 1,736 | 12,900 |
| 2018/10/18 | 1,730 | 1,771 | 1,700 | 1,765 | 31,200 |
| 2018/10/17 | 1,680 | 1,722 | 1,680 | 1,713 | 11,000 |
| 2018/10/16 | 1,680 | 1,689 | 1,661 | 1,669 | 13,300 |
| 2018/10/15 | 1,703 | 1,709 | 1,682 | 1,683 | 21,300 |
| 2018/10/12 | 1,718 | 1,738 | 1,715 | 1,725 | 14,300 |
| 2018/10/11 | 1,727 | 1,733 | 1,711 | 1,717 | 24,400 |
| 2018/10/10 | 1,778 | 1,793 | 1,763 | 1,773 | 14,000 |
| 2018/10/09 | 1,838 | 1,838 | 1,782 | 1,783 | 20,800 |
| 2018/10/05 | 1,853 | 1,853 | 1,822 | 1,838 | 15,600 |
| 2018/10/04 | 1,852 | 1,875 | 1,844 | 1,862 | 12,600 |
| 2018/10/03 | 1,887 | 1,906 | 1,852 | 1,852 | 15,000 |
| 2018/10/02 | 1,899 | 1,929 | 1,899 | 1,911 | 15,700 |
| 2018/10/01 | 1,858 | 1,906 | 1,858 | 1,893 | 18,100 |
| 2018/09/28 | 1,888 | 1,932 | 1,882 | 1,885 | 22,600 |
| 2018/09/27 | 1,862 | 1,886 | 1,855 | 1,886 | 21,200 |
| 2018/09/26 | 1,869 | 1,884 | 1,858 | 1,874 | 31,300 |
| 2018/09/25 | 1,864 | 1,914 | 1,854 | 1,910 | 99,400 |
| 2018/09/21 | 1,848 | 1,879 | 1,848 | 1,851 | 23,600 |
| 2018/09/20 | 1,850 | 1,881 | 1,848 | 1,853 | 34,300 |
| 2018/09/19 | 1,835 | 1,863 | 1,827 | 1,856 | 43,000 |
| 2018/09/18 | 1,818 | 1,832 | 1,814 | 1,827 | 53,800 |
| 2018/09/14 | 1,811 | 1,832 | 1,809 | 1,813 | 31,600 |
| 2018/09/13 | 1,799 | 1,818 | 1,799 | 1,811 | 15,700 |
| 2018/09/12 | 1,835 | 1,835 | 1,791 | 1,806 | 22,300 |
| 2018/09/11 | 1,820 | 1,835 | 1,820 | 1,831 | 16,600 |
| 2018/09/10 | 1,830 | 1,842 | 1,814 | 1,827 | 27,900 |
| 2018/09/07 | 1,828 | 1,828 | 1,807 | 1,812 | 19,400 |
| 2018/09/06 | 1,801 | 1,842 | 1,785 | 1,823 | 20,200 |
| 2018/09/05 | 1,820 | 1,834 | 1,804 | 1,804 | 29,500 |
| 2018/09/04 | 1,820 | 1,820 | 1,805 | 1,806 | 18,900 |
| 2018/09/03 | 1,831 | 1,831 | 1,811 | 1,813 | 13,200 |
| 2018/08/31 | 1,818 | 1,844 | 1,810 | 1,813 | 12,900 |
| 2018/08/30 | 1,850 | 1,850 | 1,807 | 1,818 | 15,100 |
| 2018/08/29 | 1,837 | 1,847 | 1,830 | 1,835 | 10,600 |
| 2018/08/28 | 1,845 | 1,845 | 1,805 | 1,827 | 11,900 |
| 2018/08/27 | 1,795 | 1,835 | 1,795 | 1,835 | 7,400 |
| 2018/08/24 | 1,799 | 1,826 | 1,781 | 1,792 | 10,500 |
| 2018/08/23 | 1,791 | 1,796 | 1,767 | 1,783 | 6,400 |
| 2018/08/22 | 1,741 | 1,784 | 1,741 | 1,774 | 5,900 |
| 2018/08/21 | 1,758 | 1,770 | 1,732 | 1,732 | 8,700 |
| 2018/08/20 | 1,800 | 1,800 | 1,762 | 1,766 | 7,200 |
| 2018/08/17 | 1,789 | 1,789 | 1,766 | 1,766 | 4,400 |
| 2018/08/16 | 1,778 | 1,778 | 1,762 | 1,774 | 8,600 |
| 2018/08/15 | 1,795 | 1,795 | 1,775 | 1,778 | 6,200 |
| 2018/08/14 | 1,769 | 1,797 | 1,760 | 1,795 | 9,000 |
| 2018/08/13 | 1,773 | 1,773 | 1,751 | 1,758 | 8,000 |
| 2018/08/10 | 1,796 | 1,796 | 1,763 | 1,773 | 12,700 |
| 2018/08/09 | 1,793 | 1,795 | 1,771 | 1,789 | 12,600 |
| 2018/08/08 | 1,750 | 1,795 | 1,715 | 1,793 | 43,100 |
| 2018/08/07 | 1,822 | 1,850 | 1,822 | 1,846 | 9,000 |
| 2018/08/06 | 1,846 | 1,847 | 1,819 | 1,822 | 8,000 |
| 2018/08/03 | 1,867 | 1,872 | 1,842 | 1,843 | 4,900 |
| 2018/08/02 | 1,911 | 1,914 | 1,851 | 1,855 | 8,900 |
| 2018/08/01 | 1,903 | 1,930 | 1,883 | 1,911 | 6,500 |
| 2018/07/31 | 1,878 | 1,908 | 1,872 | 1,903 | 6,500 |
| 2018/07/30 | 1,877 | 1,899 | 1,877 | 1,894 | 5,800 |
| 2018/07/27 | 1,888 | 1,908 | 1,881 | 1,901 | 5,800 |
| 2018/07/26 | 1,884 | 1,897 | 1,878 | 1,897 | 4,700 |
| 2018/07/25 | 1,884 | 1,887 | 1,876 | 1,883 | 4,600 |
| 2018/07/24 | 1,864 | 1,879 | 1,862 | 1,877 | 5,500 |
| 2018/07/23 | 1,851 | 1,870 | 1,846 | 1,847 | 4,300 |
| 2018/07/20 | 1,851 | 1,865 | 1,837 | 1,855 | 5,200 |
| 2018/07/19 | 1,850 | 1,873 | 1,841 | 1,860 | 5,600 |
| 2018/07/18 | 1,887 | 1,888 | 1,868 | 1,880 | 5,800 |
| 2018/07/17 | 1,844 | 1,867 | 1,823 | 1,847 | 6,200 |
| 2018/07/13 | 1,799 | 1,841 | 1,796 | 1,840 | 6,300 |
| 2018/07/12 | 1,808 | 1,841 | 1,795 | 1,801 | 8,800 |
| 2018/07/11 | 1,813 | 1,831 | 1,799 | 1,807 | 8,000 |
| 2018/07/10 | 1,886 | 1,886 | 1,796 | 1,796 | 14,800 |
| 2018/07/09 | 1,845 | 1,890 | 1,844 | 1,865 | 4,400 |
| 2018/07/06 | 1,823 | 1,862 | 1,823 | 1,850 | 9,000 |
| 2018/07/05 | 1,870 | 1,872 | 1,821 | 1,823 | 7,700 |
| 2018/07/04 | 1,850 | 1,878 | 1,839 | 1,873 | 7,400 |
| 2018/07/03 | 1,880 | 1,890 | 1,852 | 1,853 | 10,000 |
| 2018/07/02 | 1,965 | 1,965 | 1,882 | 1,885 | 11,500 |
| 2018/06/29 | 1,920 | 1,947 | 1,913 | 1,936 | 11,000 |
| 2018/06/28 | 1,924 | 1,926 | 1,905 | 1,925 | 8,200 |
| 2018/06/27 | 1,894 | 1,929 | 1,894 | 1,924 | 7,800 |
| 2018/06/26 | 1,900 | 1,900 | 1,877 | 1,896 | 5,500 |
| 2018/06/25 | 1,921 | 1,921 | 1,896 | 1,902 | 7,300 |
| 2018/06/22 | 1,895 | 1,921 | 1,891 | 1,921 | 5,700 |
| 2018/06/21 | 1,910 | 1,926 | 1,906 | 1,913 | 6,400 |
| 2018/06/20 | 1,924 | 1,928 | 1,915 | 1,923 | 7,800 |
| 2018/06/19 | 1,919 | 1,935 | 1,903 | 1,924 | 12,300 |
| 2018/06/18 | 1,899 | 1,920 | 1,893 | 1,918 | 13,300 |
| 2018/06/15 | 1,883 | 1,899 | 1,883 | 1,899 | 5,900 |
| 2018/06/14 | 1,868 | 1,896 | 1,868 | 1,889 | 5,500 |
| 2018/06/13 | 1,866 | 1,898 | 1,866 | 1,896 | 10,700 |
| 2018/06/12 | 1,863 | 1,882 | 1,863 | 1,873 | 3,100 |
| 2018/06/11 | 1,879 | 1,883 | 1,868 | 1,879 | 5,500 |
| 2018/06/08 | 1,855 | 1,880 | 1,855 | 1,877 | 12,300 |
| 2018/06/07 | 1,874 | 1,878 | 1,864 | 1,878 | 7,000 |
| 2018/06/06 | 1,861 | 1,870 | 1,851 | 1,854 | 8,300 |
| 2018/06/05 | 1,877 | 1,877 | 1,858 | 1,868 | 8,000 |
| 2018/06/04 | 1,870 | 1,892 | 1,865 | 1,890 | 9,200 |
| 2018/06/01 | 1,850 | 1,869 | 1,845 | 1,858 | 7,600 |
| 2018/05/31 | 1,851 | 1,869 | 1,851 | 1,852 | 5,900 |
| 2018/05/30 | 1,851 | 1,862 | 1,847 | 1,848 | 8,100 |
| 2018/05/29 | 1,886 | 1,886 | 1,862 | 1,883 | 7,800 |
| 2018/05/28 | 1,885 | 1,888 | 1,875 | 1,887 | 6,900 |
| 2018/05/25 | 1,857 | 1,887 | 1,857 | 1,887 | 11,800 |
| 2018/05/24 | 1,865 | 1,871 | 1,846 | 1,857 | 9,900 |
| 2018/05/23 | 1,855 | 1,865 | 1,845 | 1,865 | 8,800 |
| 2018/05/22 | 1,843 | 1,853 | 1,841 | 1,853 | 5,200 |
| 2018/05/21 | 1,848 | 1,853 | 1,846 | 1,852 | 4,500 |
| 2018/05/18 | 1,850 | 1,850 | 1,838 | 1,850 | 3,400 |
| 2018/05/17 | 1,844 | 1,848 | 1,837 | 1,848 | 6,300 |
| 2018/05/16 | 1,842 | 1,844 | 1,840 | 1,844 | 3,900 |
| 2018/05/15 | 1,845 | 1,845 | 1,831 | 1,845 | 6,500 |
| 2018/05/14 | 1,833 | 1,847 | 1,830 | 1,846 | 13,600 |
| 2018/05/11 | 1,835 | 1,855 | 1,830 | 1,842 | 8,800 |
| 2018/05/10 | 1,847 | 1,857 | 1,829 | 1,851 | 8,400 |
| 2018/05/09 | 1,840 | 1,849 | 1,838 | 1,848 | 6,000 |
| 2018/05/08 | 1,849 | 1,859 | 1,841 | 1,848 | 8,400 |
| 2018/05/07 | 1,844 | 1,858 | 1,825 | 1,858 | 5,500 |
| 2018/05/02 | 1,828 | 1,844 | 1,824 | 1,844 | 4,300 |
| 2018/05/01 | 1,839 | 1,839 | 1,823 | 1,828 | 4,800 |
| 2018/04/27 | 1,865 | 1,865 | 1,832 | 1,857 | 8,800 |
| 2018/04/26 | 1,838 | 1,862 | 1,823 | 1,862 | 11,700 |
| 2018/04/25 | 1,827 | 1,831 | 1,807 | 1,826 | 6,700 |
| 2018/04/24 | 1,804 | 1,827 | 1,797 | 1,826 | 6,000 |
| 2018/04/23 | 1,797 | 1,809 | 1,793 | 1,796 | 6,100 |
| 2018/04/20 | 1,778 | 1,796 | 1,778 | 1,793 | 5,400 |
| 2018/04/19 | 1,791 | 1,792 | 1,774 | 1,784 | 4,300 |
| 2018/04/18 | 1,785 | 1,787 | 1,773 | 1,781 | 7,400 |
| 2018/04/17 | 1,799 | 1,799 | 1,762 | 1,771 | 9,600 |
| 2018/04/16 | 1,794 | 1,799 | 1,788 | 1,798 | 6,300 |
| 2018/04/13 | 1,801 | 1,805 | 1,781 | 1,794 | 10,900 |
| 2018/04/12 | 1,808 | 1,813 | 1,798 | 1,801 | 8,200 |
| 2018/04/11 | 1,798 | 1,826 | 1,791 | 1,816 | 14,500 |
| 2018/04/10 | 1,798 | 1,817 | 1,785 | 1,795 | 23,100 |
| 2018/04/09 | 1,760 | 1,769 | 1,760 | 1,766 | 18,900 |
| 2018/04/06 | 1,752 | 1,774 | 1,740 | 1,760 | 132,200 |
| 2018/04/05 | 1,864 | 1,890 | 1,822 | 1,872 | 19,300 |
| 2018/04/04 | 1,831 | 1,878 | 1,831 | 1,872 | 15,600 |
| 2018/04/03 | 1,810 | 1,835 | 1,788 | 1,831 | 11,000 |
| 2018/04/02 | 1,857 | 1,860 | 1,815 | 1,816 | 15,300 |
| 2018/03/30 | 1,885 | 1,885 | 1,847 | 1,850 | 21,800 |
| 2018/03/29 | 1,888 | 1,888 | 1,842 | 1,868 | 16,600 |
| 2018/03/28 | 1,875 | 1,875 | 1,836 | 1,869 | 32,700 |
| 2018/03/27 | 1,834 | 1,897 | 1,831 | 1,888 | 87,500 |
| 2018/03/26 | 1,789 | 1,795 | 1,767 | 1,793 | 59,000 |
| 2018/03/23 | 1,827 | 1,827 | 1,766 | 1,776 | 30,900 |
| 2018/03/22 | 1,809 | 1,842 | 1,805 | 1,837 | 46,200 |
| 2018/03/20 | 1,786 | 1,798 | 1,770 | 1,798 | 16,000 |
| 2018/03/19 | 1,812 | 1,813 | 1,780 | 1,786 | 24,600 |
| 2018/03/16 | 1,829 | 1,829 | 1,811 | 1,812 | 15,900 |
| 2018/03/15 | 1,825 | 1,830 | 1,804 | 1,817 | 17,400 |
| 2018/03/14 | 1,825 | 1,829 | 1,807 | 1,825 | 8,200 |
| 2018/03/13 | 1,816 | 1,832 | 1,813 | 1,832 | 17,000 |
| 2018/03/12 | 1,799 | 1,818 | 1,794 | 1,813 | 17,100 |
| 2018/03/09 | 1,798 | 1,807 | 1,775 | 1,791 | 25,800 |
| 2018/03/08 | 1,784 | 1,799 | 1,761 | 1,772 | 13,800 |
| 2018/03/07 | 1,752 | 1,785 | 1,752 | 1,778 | 10,700 |
| 2018/03/06 | 1,745 | 1,771 | 1,745 | 1,752 | 7,300 |
| 2018/03/05 | 1,727 | 1,761 | 1,727 | 1,741 | 15,500 |
| 2018/03/02 | 1,734 | 1,739 | 1,717 | 1,726 | 25,500 |
| 2018/03/01 | 1,785 | 1,785 | 1,753 | 1,759 | 16,700 |
| 2018/02/28 | 1,800 | 1,815 | 1,784 | 1,784 | 13,300 |
| 2018/02/27 | 1,790 | 1,813 | 1,790 | 1,805 | 12,300 |
| 2018/02/26 | 1,785 | 1,793 | 1,778 | 1,789 | 7,800 |
| 2018/02/23 | 1,750 | 1,767 | 1,742 | 1,766 | 10,300 |
| 2018/02/22 | 1,741 | 1,741 | 1,720 | 1,730 | 6,000 |
| 2018/02/21 | 1,756 | 1,760 | 1,734 | 1,741 | 10,100 |
| 2018/02/20 | 1,776 | 1,776 | 1,753 | 1,765 | 7,900 |
| 2018/02/19 | 1,705 | 1,760 | 1,705 | 1,758 | 18,000 |
| 2018/02/16 | 1,670 | 1,692 | 1,667 | 1,679 | 13,500 |
| 2018/02/15 | 1,636 | 1,676 | 1,636 | 1,657 | 14,800 |
| 2018/02/14 | 1,673 | 1,679 | 1,627 | 1,630 | 21,300 |
| 2018/02/13 | 1,707 | 1,718 | 1,671 | 1,675 | 19,300 |
| 2018/02/09 | 1,698 | 1,698 | 1,671 | 1,691 | 17,200 |
| 2018/02/08 | 1,705 | 1,736 | 1,703 | 1,703 | 17,600 |
| 2018/02/07 | 1,703 | 1,750 | 1,703 | 1,710 | 21,400 |
| 2018/02/06 | 1,725 | 1,730 | 1,670 | 1,679 | 44,700 |
| 2018/02/05 | 1,803 | 1,803 | 1,767 | 1,767 | 19,500 |
| 2018/02/02 | 1,798 | 1,823 | 1,797 | 1,815 | 17,200 |
| 2018/02/01 | 1,770 | 1,799 | 1,770 | 1,795 | 16,400 |
| 2018/01/31 | 1,793 | 1,802 | 1,762 | 1,762 | 23,600 |
| 2018/01/30 | 1,820 | 1,827 | 1,796 | 1,796 | 13,400 |
| 2018/01/29 | 1,805 | 1,822 | 1,805 | 1,818 | 8,200 |
| 2018/01/26 | 1,794 | 1,810 | 1,790 | 1,805 | 16,600 |
| 2018/01/25 | 1,806 | 1,806 | 1,783 | 1,790 | 24,600 |
| 2018/01/24 | 1,807 | 1,809 | 1,795 | 1,800 | 7,100 |
| 2018/01/23 | 1,790 | 1,803 | 1,782 | 1,801 | 8,100 |
| 2018/01/22 | 1,786 | 1,786 | 1,775 | 1,783 | 9,900 |
| 2018/01/19 | 1,788 | 1,793 | 1,785 | 1,786 | 4,400 |
| 2018/01/18 | 1,827 | 1,830 | 1,789 | 1,790 | 9,400 |
| 2018/01/17 | 1,823 | 1,823 | 1,803 | 1,806 | 9,600 |
| 2018/01/16 | 1,829 | 1,829 | 1,821 | 1,822 | 4,300 |
| 2018/01/15 | 1,849 | 1,849 | 1,823 | 1,829 | 11,400 |
| 2018/01/12 | 1,839 | 1,841 | 1,827 | 1,831 | 10,100 |
| 2018/01/11 | 1,801 | 1,850 | 1,801 | 1,843 | 21,900 |
| 2018/01/10 | 1,808 | 1,818 | 1,807 | 1,807 | 6,500 |
| 2018/01/09 | 1,819 | 1,819 | 1,805 | 1,808 | 11,400 |
| 2018/01/05 | 1,810 | 1,819 | 1,800 | 1,810 | 13,000 |
| 2018/01/04 | 1,818 | 1,820 | 1,803 | 1,810 | 8,900 |