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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,840 | 1,847 | 1,814 | 1,845 | 6,400 |
| 2019/12/27 | 1,857 | 1,858 | 1,830 | 1,849 | 12,200 |
| 2019/12/26 | 1,795 | 1,851 | 1,771 | 1,851 | 21,900 |
| 2019/12/25 | 1,804 | 1,808 | 1,774 | 1,778 | 10,800 |
| 2019/12/24 | 1,797 | 1,819 | 1,797 | 1,804 | 10,600 |
| 2019/12/23 | 1,851 | 1,851 | 1,809 | 1,833 | 11,800 |
| 2019/12/20 | 1,800 | 1,873 | 1,800 | 1,851 | 45,400 |
| 2019/12/19 | 1,756 | 1,799 | 1,756 | 1,791 | 13,600 |
| 2019/12/18 | 1,786 | 1,786 | 1,758 | 1,779 | 9,300 |
| 2019/12/17 | 1,768 | 1,784 | 1,753 | 1,784 | 11,500 |
| 2019/12/16 | 1,751 | 1,765 | 1,751 | 1,756 | 5,800 |
| 2019/12/13 | 1,752 | 1,760 | 1,740 | 1,757 | 19,700 |
| 2019/12/12 | 1,749 | 1,749 | 1,729 | 1,729 | 5,900 |
| 2019/12/11 | 1,740 | 1,760 | 1,740 | 1,741 | 5,100 |
| 2019/12/10 | 1,769 | 1,770 | 1,740 | 1,752 | 9,100 |
| 2019/12/09 | 1,734 | 1,778 | 1,734 | 1,768 | 13,600 |
| 2019/12/06 | 1,733 | 1,735 | 1,721 | 1,730 | 8,800 |
| 2019/12/05 | 1,755 | 1,768 | 1,731 | 1,731 | 8,200 |
| 2019/12/04 | 1,721 | 1,757 | 1,721 | 1,757 | 9,600 |
| 2019/12/03 | 1,761 | 1,766 | 1,742 | 1,742 | 6,500 |
| 2019/12/02 | 1,738 | 1,771 | 1,738 | 1,763 | 12,700 |
| 2019/11/29 | 1,727 | 1,744 | 1,725 | 1,738 | 4,000 |
| 2019/11/28 | 1,732 | 1,751 | 1,722 | 1,727 | 7,400 |
| 2019/11/27 | 1,750 | 1,762 | 1,732 | 1,758 | 8,000 |
| 2019/11/26 | 1,760 | 1,767 | 1,729 | 1,729 | 7,200 |
| 2019/11/25 | 1,753 | 1,765 | 1,740 | 1,764 | 6,200 |
| 2019/11/22 | 1,750 | 1,764 | 1,740 | 1,747 | 8,400 |
| 2019/11/21 | 1,735 | 1,761 | 1,713 | 1,755 | 11,000 |
| 2019/11/20 | 1,708 | 1,744 | 1,708 | 1,734 | 8,600 |
| 2019/11/19 | 1,729 | 1,729 | 1,701 | 1,708 | 4,300 |
| 2019/11/18 | 1,720 | 1,720 | 1,688 | 1,713 | 11,100 |
| 2019/11/15 | 1,718 | 1,725 | 1,697 | 1,708 | 10,500 |
| 2019/11/14 | 1,740 | 1,752 | 1,677 | 1,688 | 11,200 |
| 2019/11/13 | 1,775 | 1,777 | 1,740 | 1,740 | 11,000 |
| 2019/11/12 | 1,790 | 1,790 | 1,762 | 1,775 | 7,300 |
| 2019/11/11 | 1,751 | 1,791 | 1,751 | 1,791 | 11,800 |
| 2019/11/08 | 1,753 | 1,778 | 1,753 | 1,759 | 21,300 |
| 2019/11/07 | 1,800 | 1,800 | 1,759 | 1,765 | 29,600 |
| 2019/11/06 | 1,730 | 1,738 | 1,680 | 1,700 | 14,300 |
| 2019/11/05 | 1,726 | 1,726 | 1,694 | 1,715 | 13,500 |
| 2019/11/01 | 1,698 | 1,728 | 1,698 | 1,728 | 21,000 |
| 2019/10/31 | 1,712 | 1,712 | 1,688 | 1,694 | 9,100 |
| 2019/10/30 | 1,658 | 1,718 | 1,647 | 1,718 | 24,500 |
| 2019/10/29 | 1,646 | 1,667 | 1,646 | 1,658 | 10,400 |
| 2019/10/28 | 1,639 | 1,643 | 1,625 | 1,638 | 5,100 |
| 2019/10/25 | 1,612 | 1,645 | 1,612 | 1,641 | 7,700 |
| 2019/10/24 | 1,624 | 1,629 | 1,610 | 1,612 | 8,300 |
| 2019/10/23 | 1,631 | 1,631 | 1,610 | 1,622 | 10,300 |
| 2019/10/21 | 1,644 | 1,654 | 1,631 | 1,634 | 6,200 |
| 2019/10/18 | 1,638 | 1,665 | 1,637 | 1,649 | 13,100 |
| 2019/10/17 | 1,647 | 1,655 | 1,634 | 1,638 | 11,600 |
| 2019/10/16 | 1,646 | 1,665 | 1,635 | 1,648 | 12,400 |
| 2019/10/15 | 1,604 | 1,634 | 1,604 | 1,634 | 12,800 |
| 2019/10/11 | 1,617 | 1,617 | 1,573 | 1,583 | 9,700 |
| 2019/10/10 | 1,621 | 1,622 | 1,598 | 1,608 | 3,700 |
| 2019/10/09 | 1,600 | 1,625 | 1,597 | 1,624 | 6,500 |
| 2019/10/08 | 1,625 | 1,625 | 1,604 | 1,620 | 7,300 |
| 2019/10/07 | 1,613 | 1,614 | 1,598 | 1,611 | 9,500 |
| 2019/10/04 | 1,606 | 1,606 | 1,571 | 1,590 | 22,500 |
| 2019/10/03 | 1,660 | 1,660 | 1,615 | 1,625 | 15,300 |
| 2019/10/02 | 1,663 | 1,682 | 1,663 | 1,682 | 14,600 |
| 2019/10/01 | 1,639 | 1,658 | 1,638 | 1,657 | 10,700 |
| 2019/09/30 | 1,637 | 1,652 | 1,618 | 1,631 | 17,100 |
| 2019/09/27 | 1,672 | 1,675 | 1,634 | 1,655 | 42,900 |
| 2019/09/26 | 1,724 | 1,755 | 1,681 | 1,696 | 127,000 |
| 2019/09/25 | 1,697 | 1,723 | 1,697 | 1,720 | 51,700 |
| 2019/09/24 | 1,685 | 1,712 | 1,685 | 1,698 | 70,800 |
| 2019/09/20 | 1,706 | 1,728 | 1,670 | 1,679 | 49,400 |
| 2019/09/19 | 1,692 | 1,721 | 1,692 | 1,717 | 40,400 |
| 2019/09/18 | 1,680 | 1,692 | 1,666 | 1,685 | 18,200 |
| 2019/09/17 | 1,674 | 1,684 | 1,661 | 1,680 | 37,300 |
| 2019/09/13 | 1,680 | 1,680 | 1,653 | 1,666 | 48,600 |
| 2019/09/12 | 1,664 | 1,678 | 1,644 | 1,666 | 42,100 |
| 2019/09/11 | 1,631 | 1,656 | 1,630 | 1,652 | 23,300 |
| 2019/09/10 | 1,635 | 1,635 | 1,611 | 1,632 | 21,100 |
| 2019/09/09 | 1,594 | 1,638 | 1,588 | 1,638 | 43,000 |
| 2019/09/06 | 1,627 | 1,633 | 1,600 | 1,600 | 23,500 |
| 2019/09/05 | 1,602 | 1,627 | 1,602 | 1,622 | 26,600 |
| 2019/09/04 | 1,624 | 1,629 | 1,598 | 1,598 | 18,400 |
| 2019/09/03 | 1,629 | 1,643 | 1,622 | 1,635 | 16,800 |
| 2019/09/02 | 1,660 | 1,660 | 1,628 | 1,628 | 25,300 |
| 2019/08/30 | 1,607 | 1,664 | 1,607 | 1,662 | 27,400 |
| 2019/08/29 | 1,610 | 1,610 | 1,590 | 1,606 | 17,900 |
| 2019/08/28 | 1,605 | 1,610 | 1,587 | 1,596 | 18,600 |
| 2019/08/27 | 1,620 | 1,634 | 1,613 | 1,613 | 13,400 |
| 2019/08/26 | 1,660 | 1,660 | 1,618 | 1,618 | 21,900 |
| 2019/08/23 | 1,650 | 1,697 | 1,641 | 1,691 | 16,600 |
| 2019/08/22 | 1,624 | 1,677 | 1,624 | 1,671 | 26,300 |
| 2019/08/21 | 1,610 | 1,618 | 1,598 | 1,603 | 7,600 |
| 2019/08/20 | 1,595 | 1,629 | 1,595 | 1,629 | 9,200 |
| 2019/08/19 | 1,596 | 1,605 | 1,580 | 1,584 | 10,400 |
| 2019/08/16 | 1,569 | 1,606 | 1,569 | 1,596 | 9,200 |
| 2019/08/15 | 1,565 | 1,587 | 1,547 | 1,576 | 9,400 |
| 2019/08/14 | 1,584 | 1,598 | 1,568 | 1,595 | 9,500 |
| 2019/08/13 | 1,580 | 1,593 | 1,568 | 1,584 | 12,300 |
| 2019/08/09 | 1,588 | 1,611 | 1,588 | 1,594 | 7,100 |
| 2019/08/08 | 1,572 | 1,606 | 1,572 | 1,588 | 12,500 |
| 2019/08/07 | 1,530 | 1,586 | 1,530 | 1,560 | 13,500 |
| 2019/08/06 | 1,500 | 1,565 | 1,500 | 1,553 | 12,800 |
| 2019/08/05 | 1,580 | 1,580 | 1,534 | 1,552 | 15,300 |
| 2019/08/02 | 1,614 | 1,615 | 1,580 | 1,609 | 27,300 |
| 2019/08/01 | 1,610 | 1,617 | 1,606 | 1,613 | 10,300 |
| 2019/07/31 | 1,617 | 1,624 | 1,607 | 1,607 | 8,100 |
| 2019/07/30 | 1,596 | 1,633 | 1,596 | 1,633 | 7,800 |
| 2019/07/29 | 1,598 | 1,610 | 1,593 | 1,595 | 5,500 |
| 2019/07/26 | 1,611 | 1,615 | 1,597 | 1,599 | 7,000 |
| 2019/07/25 | 1,615 | 1,627 | 1,609 | 1,611 | 8,200 |
| 2019/07/24 | 1,621 | 1,632 | 1,605 | 1,615 | 9,900 |
| 2019/07/23 | 1,611 | 1,640 | 1,611 | 1,631 | 15,600 |
| 2019/07/22 | 1,619 | 1,628 | 1,600 | 1,601 | 8,900 |
| 2019/07/19 | 1,596 | 1,611 | 1,589 | 1,610 | 19,400 |
| 2019/07/18 | 1,629 | 1,629 | 1,588 | 1,596 | 25,700 |
| 2019/07/17 | 1,644 | 1,646 | 1,627 | 1,628 | 10,600 |
| 2019/07/16 | 1,657 | 1,661 | 1,642 | 1,647 | 13,900 |
| 2019/07/12 | 1,667 | 1,685 | 1,667 | 1,670 | 11,600 |
| 2019/07/11 | 1,652 | 1,683 | 1,652 | 1,672 | 12,100 |
| 2019/07/10 | 1,617 | 1,666 | 1,617 | 1,659 | 15,500 |
| 2019/07/09 | 1,632 | 1,667 | 1,616 | 1,633 | 14,600 |
| 2019/07/08 | 1,650 | 1,661 | 1,621 | 1,621 | 22,100 |
| 2019/07/05 | 1,714 | 1,714 | 1,661 | 1,669 | 22,300 |
| 2019/07/04 | 1,703 | 1,732 | 1,703 | 1,727 | 17,100 |
| 2019/07/03 | 1,661 | 1,704 | 1,641 | 1,702 | 23,500 |
| 2019/07/02 | 1,740 | 1,740 | 1,659 | 1,661 | 46,500 |
| 2019/07/01 | 1,716 | 1,745 | 1,701 | 1,745 | 46,700 |
| 2019/06/28 | 1,677 | 1,710 | 1,667 | 1,694 | 27,500 |
| 2019/06/27 | 1,689 | 1,702 | 1,671 | 1,687 | 29,200 |
| 2019/06/26 | 1,692 | 1,710 | 1,681 | 1,686 | 20,600 |
| 2019/06/25 | 1,705 | 1,719 | 1,695 | 1,705 | 35,200 |
| 2019/06/24 | 1,781 | 1,782 | 1,716 | 1,716 | 33,900 |
| 2019/06/21 | 1,808 | 1,818 | 1,790 | 1,796 | 71,700 |
| 2019/06/20 | 1,790 | 1,812 | 1,781 | 1,807 | 59,700 |
| 2019/06/19 | 1,807 | 1,836 | 1,798 | 1,836 | 44,000 |
| 2019/06/18 | 1,780 | 1,808 | 1,780 | 1,794 | 60,100 |
| 2019/06/17 | 1,807 | 1,807 | 1,747 | 1,780 | 45,300 |
| 2019/06/14 | 1,771 | 1,812 | 1,765 | 1,806 | 52,200 |
| 2019/06/13 | 1,770 | 1,775 | 1,747 | 1,771 | 47,200 |
| 2019/06/12 | 1,793 | 1,799 | 1,756 | 1,772 | 52,800 |
| 2019/06/11 | 1,760 | 1,797 | 1,756 | 1,793 | 40,000 |
| 2019/06/10 | 1,743 | 1,756 | 1,731 | 1,756 | 38,000 |
| 2019/06/07 | 1,716 | 1,732 | 1,704 | 1,731 | 41,200 |
| 2019/06/06 | 1,693 | 1,715 | 1,678 | 1,704 | 47,400 |
| 2019/06/05 | 1,659 | 1,696 | 1,656 | 1,693 | 41,900 |
| 2019/06/04 | 1,622 | 1,655 | 1,619 | 1,654 | 40,500 |
| 2019/06/03 | 1,600 | 1,629 | 1,591 | 1,622 | 26,000 |
| 2019/05/31 | 1,614 | 1,644 | 1,609 | 1,637 | 31,000 |
| 2019/05/30 | 1,616 | 1,620 | 1,580 | 1,617 | 36,100 |
| 2019/05/29 | 1,629 | 1,638 | 1,602 | 1,633 | 34,700 |
| 2019/05/28 | 1,620 | 1,653 | 1,609 | 1,644 | 38,600 |
| 2019/05/27 | 1,575 | 1,615 | 1,575 | 1,615 | 27,500 |
| 2019/05/24 | 1,547 | 1,574 | 1,522 | 1,573 | 22,100 |
| 2019/05/23 | 1,531 | 1,570 | 1,527 | 1,567 | 28,900 |
| 2019/05/22 | 1,510 | 1,547 | 1,487 | 1,531 | 49,100 |
| 2019/05/21 | 1,479 | 1,506 | 1,464 | 1,504 | 32,600 |
| 2019/05/20 | 1,397 | 1,460 | 1,397 | 1,458 | 42,500 |
| 2019/05/17 | 1,336 | 1,387 | 1,334 | 1,381 | 21,200 |
| 2019/05/16 | 1,340 | 1,341 | 1,321 | 1,329 | 12,800 |
| 2019/05/15 | 1,369 | 1,369 | 1,326 | 1,339 | 11,100 |
| 2019/05/14 | 1,325 | 1,343 | 1,308 | 1,343 | 12,900 |
| 2019/05/13 | 1,409 | 1,410 | 1,345 | 1,345 | 28,500 |
| 2019/05/10 | 1,332 | 1,368 | 1,330 | 1,334 | 18,200 |
| 2019/05/09 | 1,353 | 1,359 | 1,328 | 1,329 | 16,600 |
| 2019/05/08 | 1,366 | 1,366 | 1,340 | 1,354 | 19,000 |
| 2019/05/07 | 1,418 | 1,418 | 1,365 | 1,367 | 27,700 |
| 2019/04/26 | 1,415 | 1,437 | 1,410 | 1,424 | 18,200 |
| 2019/04/25 | 1,354 | 1,415 | 1,354 | 1,410 | 31,100 |
| 2019/04/24 | 1,343 | 1,354 | 1,343 | 1,348 | 17,300 |
| 2019/04/23 | 1,309 | 1,325 | 1,308 | 1,323 | 6,400 |
| 2019/04/22 | 1,322 | 1,323 | 1,306 | 1,307 | 7,300 |
| 2019/04/19 | 1,323 | 1,328 | 1,316 | 1,321 | 5,800 |
| 2019/04/18 | 1,355 | 1,355 | 1,313 | 1,321 | 17,100 |
| 2019/04/17 | 1,348 | 1,351 | 1,335 | 1,344 | 8,100 |
| 2019/04/16 | 1,355 | 1,355 | 1,344 | 1,349 | 10,200 |
| 2019/04/15 | 1,315 | 1,358 | 1,315 | 1,357 | 26,900 |
| 2019/04/12 | 1,280 | 1,309 | 1,280 | 1,307 | 12,800 |
| 2019/04/11 | 1,288 | 1,288 | 1,254 | 1,279 | 33,400 |
| 2019/04/10 | 1,310 | 1,310 | 1,290 | 1,290 | 24,500 |
| 2019/04/09 | 1,326 | 1,328 | 1,310 | 1,316 | 20,500 |
| 2019/04/08 | 1,329 | 1,337 | 1,325 | 1,332 | 10,600 |
| 2019/04/05 | 1,346 | 1,351 | 1,325 | 1,329 | 28,800 |
| 2019/04/04 | 1,355 | 1,372 | 1,351 | 1,362 | 11,800 |
| 2019/04/03 | 1,348 | 1,356 | 1,337 | 1,353 | 21,000 |
| 2019/04/02 | 1,387 | 1,387 | 1,348 | 1,353 | 19,100 |
| 2019/04/01 | 1,370 | 1,391 | 1,366 | 1,374 | 27,500 |
| 2019/03/29 | 1,373 | 1,382 | 1,360 | 1,360 | 12,900 |
| 2019/03/28 | 1,393 | 1,397 | 1,367 | 1,378 | 22,400 |
| 2019/03/27 | 1,386 | 1,418 | 1,386 | 1,412 | 46,300 |
| 2019/03/26 | 1,384 | 1,426 | 1,379 | 1,426 | 105,300 |
| 2019/03/25 | 1,398 | 1,398 | 1,370 | 1,376 | 84,400 |
| 2019/03/22 | 1,400 | 1,400 | 1,382 | 1,398 | 57,100 |
| 2019/03/20 | 1,369 | 1,403 | 1,369 | 1,403 | 42,200 |
| 2019/03/19 | 1,392 | 1,392 | 1,363 | 1,368 | 30,800 |
| 2019/03/18 | 1,387 | 1,396 | 1,377 | 1,392 | 40,900 |
| 2019/03/15 | 1,385 | 1,407 | 1,385 | 1,389 | 24,800 |
| 2019/03/14 | 1,394 | 1,397 | 1,382 | 1,386 | 13,800 |
| 2019/03/13 | 1,394 | 1,410 | 1,389 | 1,390 | 15,500 |
| 2019/03/12 | 1,372 | 1,399 | 1,372 | 1,394 | 18,000 |
| 2019/03/11 | 1,361 | 1,378 | 1,361 | 1,368 | 22,300 |
| 2019/03/08 | 1,365 | 1,369 | 1,354 | 1,355 | 28,500 |
| 2019/03/07 | 1,412 | 1,412 | 1,385 | 1,389 | 29,700 |
| 2019/03/06 | 1,421 | 1,434 | 1,417 | 1,427 | 18,300 |
| 2019/03/05 | 1,433 | 1,435 | 1,419 | 1,429 | 11,800 |
| 2019/03/04 | 1,415 | 1,436 | 1,411 | 1,432 | 18,800 |
| 2019/03/01 | 1,408 | 1,429 | 1,408 | 1,419 | 8,700 |
| 2019/02/28 | 1,415 | 1,423 | 1,407 | 1,413 | 17,500 |
| 2019/02/27 | 1,423 | 1,440 | 1,415 | 1,425 | 21,800 |
| 2019/02/26 | 1,431 | 1,437 | 1,424 | 1,432 | 15,200 |
| 2019/02/25 | 1,435 | 1,440 | 1,426 | 1,437 | 12,400 |
| 2019/02/22 | 1,446 | 1,446 | 1,416 | 1,423 | 13,200 |
| 2019/02/21 | 1,427 | 1,450 | 1,419 | 1,445 | 18,400 |
| 2019/02/20 | 1,464 | 1,474 | 1,421 | 1,428 | 19,400 |
| 2019/02/19 | 1,460 | 1,480 | 1,445 | 1,467 | 14,400 |
| 2019/02/18 | 1,391 | 1,484 | 1,391 | 1,456 | 25,900 |
| 2019/02/15 | 1,361 | 1,385 | 1,361 | 1,380 | 7,800 |
| 2019/02/14 | 1,350 | 1,381 | 1,350 | 1,375 | 16,800 |
| 2019/02/13 | 1,384 | 1,384 | 1,353 | 1,360 | 28,400 |
| 2019/02/12 | 1,380 | 1,395 | 1,376 | 1,384 | 26,200 |
| 2019/02/08 | 1,405 | 1,410 | 1,391 | 1,397 | 23,600 |
| 2019/02/07 | 1,452 | 1,459 | 1,425 | 1,434 | 16,600 |
| 2019/02/06 | 1,503 | 1,508 | 1,472 | 1,477 | 8,300 |
| 2019/02/05 | 1,473 | 1,503 | 1,473 | 1,499 | 9,100 |
| 2019/02/04 | 1,486 | 1,514 | 1,441 | 1,478 | 25,300 |
| 2019/02/01 | 1,493 | 1,501 | 1,480 | 1,480 | 8,700 |
| 2019/01/31 | 1,510 | 1,519 | 1,491 | 1,493 | 17,600 |
| 2019/01/30 | 1,523 | 1,539 | 1,503 | 1,510 | 13,900 |
| 2019/01/29 | 1,512 | 1,546 | 1,505 | 1,523 | 9,000 |
| 2019/01/28 | 1,538 | 1,538 | 1,511 | 1,516 | 11,200 |
| 2019/01/25 | 1,535 | 1,559 | 1,532 | 1,537 | 11,600 |
| 2019/01/24 | 1,518 | 1,537 | 1,507 | 1,535 | 6,100 |
| 2019/01/23 | 1,523 | 1,526 | 1,507 | 1,517 | 4,400 |
| 2019/01/22 | 1,555 | 1,555 | 1,528 | 1,534 | 4,900 |
| 2019/01/21 | 1,523 | 1,552 | 1,523 | 1,548 | 6,900 |
| 2019/01/18 | 1,506 | 1,542 | 1,506 | 1,523 | 14,200 |
| 2019/01/17 | 1,500 | 1,519 | 1,461 | 1,507 | 12,900 |
| 2019/01/16 | 1,499 | 1,509 | 1,492 | 1,502 | 8,900 |
| 2019/01/15 | 1,495 | 1,509 | 1,490 | 1,498 | 5,900 |
| 2019/01/11 | 1,465 | 1,501 | 1,465 | 1,500 | 9,100 |
| 2019/01/10 | 1,500 | 1,524 | 1,465 | 1,465 | 23,800 |
| 2019/01/09 | 1,519 | 1,520 | 1,505 | 1,507 | 6,800 |
| 2019/01/08 | 1,511 | 1,525 | 1,506 | 1,519 | 8,000 |
| 2019/01/07 | 1,524 | 1,537 | 1,493 | 1,511 | 26,900 |
| 2019/01/04 | 1,441 | 1,504 | 1,425 | 1,498 | 23,100 |