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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,035 | 2,077 | 2,033 | 2,059 | 12,100 |
| 2021/12/29 | 2,034 | 2,059 | 2,020 | 2,045 | 19,900 |
| 2021/12/28 | 2,090 | 2,101 | 2,008 | 2,034 | 30,000 |
| 2021/12/27 | 2,080 | 2,164 | 2,070 | 2,075 | 54,400 |
| 2021/12/24 | 2,044 | 2,074 | 2,031 | 2,074 | 31,900 |
| 2021/12/23 | 2,029 | 2,044 | 2,019 | 2,044 | 14,100 |
| 2021/12/22 | 2,000 | 2,022 | 1,986 | 2,022 | 27,800 |
| 2021/12/21 | 2,010 | 2,014 | 1,981 | 2,006 | 27,000 |
| 2021/12/20 | 1,990 | 2,047 | 1,967 | 1,997 | 41,400 |
| 2021/12/17 | 1,985 | 2,012 | 1,980 | 2,011 | 42,200 |
| 2021/12/16 | 1,987 | 2,017 | 1,977 | 1,982 | 40,700 |
| 2021/12/15 | 1,920 | 1,988 | 1,909 | 1,988 | 41,800 |
| 2021/12/14 | 1,877 | 1,939 | 1,869 | 1,936 | 32,500 |
| 2021/12/13 | 1,881 | 1,891 | 1,866 | 1,884 | 17,800 |
| 2021/12/10 | 1,880 | 1,893 | 1,871 | 1,881 | 29,100 |
| 2021/12/09 | 1,880 | 1,883 | 1,862 | 1,882 | 13,800 |
| 2021/12/08 | 1,889 | 1,889 | 1,803 | 1,886 | 30,900 |
| 2021/12/07 | 1,803 | 1,886 | 1,800 | 1,881 | 45,600 |
| 2021/12/06 | 1,808 | 1,812 | 1,783 | 1,803 | 27,300 |
| 2021/12/03 | 1,769 | 1,807 | 1,762 | 1,799 | 37,900 |
| 2021/12/02 | 1,740 | 1,772 | 1,733 | 1,764 | 53,200 |
| 2021/12/01 | 1,693 | 1,754 | 1,693 | 1,738 | 35,200 |
| 2021/11/30 | 1,700 | 1,742 | 1,693 | 1,693 | 42,200 |
| 2021/11/29 | 1,740 | 1,740 | 1,684 | 1,709 | 43,200 |
| 2021/11/26 | 1,748 | 1,823 | 1,729 | 1,761 | 45,100 |
| 2021/11/25 | 1,742 | 1,752 | 1,742 | 1,748 | 5,300 |
| 2021/11/24 | 1,746 | 1,755 | 1,727 | 1,740 | 11,000 |
| 2021/11/22 | 1,734 | 1,747 | 1,719 | 1,746 | 11,900 |
| 2021/11/19 | 1,710 | 1,734 | 1,703 | 1,734 | 36,200 |
| 2021/11/18 | 1,703 | 1,716 | 1,687 | 1,710 | 65,800 |
| 2021/11/17 | 1,721 | 1,721 | 1,684 | 1,691 | 14,900 |
| 2021/11/16 | 1,732 | 1,738 | 1,715 | 1,721 | 13,900 |
| 2021/11/15 | 1,711 | 1,729 | 1,689 | 1,728 | 20,600 |
| 2021/11/12 | 1,682 | 1,705 | 1,682 | 1,703 | 15,800 |
| 2021/11/11 | 1,679 | 1,682 | 1,652 | 1,673 | 39,300 |
| 2021/11/10 | 1,710 | 1,710 | 1,671 | 1,684 | 55,500 |
| 2021/11/09 | 1,711 | 1,718 | 1,691 | 1,707 | 22,800 |
| 2021/11/08 | 1,733 | 1,743 | 1,705 | 1,710 | 14,400 |
| 2021/11/05 | 1,820 | 1,830 | 1,728 | 1,728 | 31,200 |
| 2021/11/04 | 1,759 | 1,904 | 1,738 | 1,904 | 58,700 |
| 2021/11/02 | 1,760 | 1,760 | 1,739 | 1,746 | 9,200 |
| 2021/11/01 | 1,729 | 1,759 | 1,724 | 1,759 | 25,900 |
| 2021/10/29 | 1,694 | 1,701 | 1,673 | 1,697 | 24,300 |
| 2021/10/28 | 1,745 | 1,745 | 1,679 | 1,679 | 34,700 |
| 2021/10/27 | 1,740 | 1,749 | 1,739 | 1,748 | 6,800 |
| 2021/10/26 | 1,717 | 1,739 | 1,714 | 1,739 | 8,000 |
| 2021/10/25 | 1,710 | 1,728 | 1,690 | 1,717 | 22,600 |
| 2021/10/22 | 1,698 | 1,715 | 1,698 | 1,708 | 16,000 |
| 2021/10/21 | 1,686 | 1,706 | 1,681 | 1,698 | 12,500 |
| 2021/10/20 | 1,703 | 1,710 | 1,671 | 1,690 | 30,100 |
| 2021/10/19 | 1,717 | 1,717 | 1,703 | 1,706 | 5,400 |
| 2021/10/18 | 1,693 | 1,717 | 1,684 | 1,717 | 14,100 |
| 2021/10/15 | 1,651 | 1,699 | 1,647 | 1,688 | 20,900 |
| 2021/10/14 | 1,691 | 1,691 | 1,647 | 1,651 | 50,600 |
| 2021/10/13 | 1,715 | 1,715 | 1,684 | 1,692 | 22,900 |
| 2021/10/12 | 1,754 | 1,764 | 1,715 | 1,715 | 16,000 |
| 2021/10/11 | 1,736 | 1,768 | 1,736 | 1,760 | 16,900 |
| 2021/10/08 | 1,750 | 1,777 | 1,745 | 1,745 | 10,900 |
| 2021/10/07 | 1,766 | 1,780 | 1,725 | 1,726 | 20,000 |
| 2021/10/06 | 1,795 | 1,813 | 1,759 | 1,775 | 23,700 |
| 2021/10/05 | 1,834 | 1,834 | 1,769 | 1,771 | 20,800 |
| 2021/10/04 | 1,892 | 1,900 | 1,842 | 1,843 | 22,900 |
| 2021/10/01 | 1,865 | 1,873 | 1,825 | 1,854 | 20,900 |
| 2021/09/30 | 1,907 | 1,917 | 1,885 | 1,885 | 17,700 |
| 2021/09/29 | 1,855 | 1,911 | 1,835 | 1,907 | 39,600 |
| 2021/09/28 | 1,907 | 1,923 | 1,862 | 1,923 | 43,100 |
| 2021/09/27 | 1,887 | 1,920 | 1,863 | 1,916 | 29,100 |
| 2021/09/24 | 1,801 | 1,870 | 1,801 | 1,870 | 33,200 |
| 2021/09/22 | 1,802 | 1,820 | 1,789 | 1,792 | 18,000 |
| 2021/09/21 | 1,810 | 1,813 | 1,785 | 1,811 | 19,900 |
| 2021/09/17 | 1,786 | 1,825 | 1,775 | 1,825 | 19,400 |
| 2021/09/16 | 1,782 | 1,788 | 1,768 | 1,786 | 22,400 |
| 2021/09/15 | 1,788 | 1,799 | 1,770 | 1,791 | 20,900 |
| 2021/09/14 | 1,835 | 1,838 | 1,794 | 1,797 | 29,700 |
| 2021/09/13 | 1,818 | 1,844 | 1,813 | 1,835 | 29,100 |
| 2021/09/10 | 1,787 | 1,817 | 1,780 | 1,817 | 29,700 |
| 2021/09/09 | 1,760 | 1,784 | 1,760 | 1,784 | 14,900 |
| 2021/09/08 | 1,759 | 1,769 | 1,757 | 1,769 | 15,500 |
| 2021/09/07 | 1,758 | 1,765 | 1,753 | 1,759 | 11,100 |
| 2021/09/06 | 1,745 | 1,758 | 1,737 | 1,757 | 11,000 |
| 2021/09/03 | 1,724 | 1,747 | 1,724 | 1,740 | 14,400 |
| 2021/09/02 | 1,729 | 1,738 | 1,717 | 1,724 | 11,100 |
| 2021/09/01 | 1,704 | 1,735 | 1,695 | 1,716 | 74,200 |
| 2021/08/31 | 1,762 | 1,769 | 1,750 | 1,758 | 5,600 |
| 2021/08/30 | 1,756 | 1,774 | 1,752 | 1,762 | 8,800 |
| 2021/08/27 | 1,738 | 1,765 | 1,735 | 1,765 | 9,000 |
| 2021/08/26 | 1,731 | 1,760 | 1,725 | 1,760 | 14,400 |
| 2021/08/25 | 1,757 | 1,764 | 1,729 | 1,736 | 7,600 |
| 2021/08/24 | 1,757 | 1,767 | 1,750 | 1,757 | 6,800 |
| 2021/08/23 | 1,769 | 1,786 | 1,762 | 1,762 | 11,300 |
| 2021/08/20 | 1,754 | 1,769 | 1,744 | 1,757 | 14,400 |
| 2021/08/19 | 1,798 | 1,798 | 1,754 | 1,754 | 13,700 |
| 2021/08/18 | 1,747 | 1,798 | 1,747 | 1,798 | 9,900 |
| 2021/08/17 | 1,787 | 1,787 | 1,754 | 1,756 | 6,000 |
| 2021/08/16 | 1,793 | 1,794 | 1,757 | 1,780 | 10,800 |
| 2021/08/13 | 1,783 | 1,809 | 1,778 | 1,785 | 5,900 |
| 2021/08/12 | 1,823 | 1,823 | 1,776 | 1,784 | 16,100 |
| 2021/08/11 | 1,830 | 1,835 | 1,817 | 1,830 | 16,200 |
| 2021/08/10 | 1,765 | 1,830 | 1,765 | 1,829 | 40,300 |
| 2021/08/06 | 1,755 | 1,788 | 1,734 | 1,765 | 36,300 |
| 2021/08/05 | 1,746 | 1,758 | 1,744 | 1,755 | 16,000 |
| 2021/08/04 | 1,739 | 1,747 | 1,729 | 1,742 | 9,000 |
| 2021/08/03 | 1,740 | 1,740 | 1,732 | 1,732 | 3,900 |
| 2021/08/02 | 1,731 | 1,753 | 1,731 | 1,740 | 10,600 |
| 2021/07/30 | 1,747 | 1,747 | 1,720 | 1,720 | 5,100 |
| 2021/07/29 | 1,730 | 1,749 | 1,730 | 1,749 | 6,400 |
| 2021/07/28 | 1,740 | 1,743 | 1,728 | 1,730 | 7,700 |
| 2021/07/27 | 1,732 | 1,743 | 1,724 | 1,743 | 5,800 |
| 2021/07/26 | 1,720 | 1,768 | 1,720 | 1,732 | 15,700 |
| 2021/07/21 | 1,656 | 1,713 | 1,656 | 1,713 | 13,200 |
| 2021/07/20 | 1,682 | 1,682 | 1,651 | 1,651 | 14,200 |
| 2021/07/19 | 1,686 | 1,688 | 1,658 | 1,673 | 11,200 |
| 2021/07/16 | 1,687 | 1,705 | 1,682 | 1,694 | 8,300 |
| 2021/07/15 | 1,730 | 1,730 | 1,693 | 1,693 | 10,900 |
| 2021/07/14 | 1,729 | 1,729 | 1,707 | 1,720 | 11,200 |
| 2021/07/13 | 1,684 | 1,729 | 1,672 | 1,729 | 32,800 |
| 2021/07/12 | 1,658 | 1,684 | 1,653 | 1,684 | 18,900 |
| 2021/07/09 | 1,627 | 1,650 | 1,616 | 1,642 | 27,600 |
| 2021/07/08 | 1,648 | 1,652 | 1,635 | 1,635 | 15,300 |
| 2021/07/07 | 1,654 | 1,660 | 1,648 | 1,648 | 13,000 |
| 2021/07/06 | 1,664 | 1,666 | 1,654 | 1,661 | 6,200 |
| 2021/07/05 | 1,680 | 1,684 | 1,660 | 1,673 | 11,400 |
| 2021/07/02 | 1,682 | 1,694 | 1,677 | 1,682 | 15,900 |
| 2021/07/01 | 1,673 | 1,681 | 1,671 | 1,677 | 9,400 |
| 2021/06/30 | 1,671 | 1,683 | 1,671 | 1,673 | 8,200 |
| 2021/06/29 | 1,682 | 1,682 | 1,671 | 1,675 | 9,200 |
| 2021/06/28 | 1,676 | 1,688 | 1,674 | 1,687 | 11,500 |
| 2021/06/25 | 1,678 | 1,685 | 1,673 | 1,681 | 13,900 |
| 2021/06/24 | 1,670 | 1,681 | 1,663 | 1,678 | 8,300 |
| 2021/06/23 | 1,690 | 1,690 | 1,671 | 1,684 | 5,700 |
| 2021/06/22 | 1,665 | 1,681 | 1,657 | 1,675 | 12,900 |
| 2021/06/21 | 1,666 | 1,666 | 1,636 | 1,636 | 16,000 |
| 2021/06/18 | 1,715 | 1,715 | 1,675 | 1,681 | 17,500 |
| 2021/06/17 | 1,684 | 1,700 | 1,684 | 1,694 | 11,700 |
| 2021/06/16 | 1,688 | 1,696 | 1,680 | 1,687 | 12,000 |
| 2021/06/15 | 1,698 | 1,700 | 1,682 | 1,688 | 21,400 |
| 2021/06/14 | 1,707 | 1,712 | 1,701 | 1,705 | 12,600 |
| 2021/06/11 | 1,733 | 1,733 | 1,710 | 1,716 | 18,900 |
| 2021/06/10 | 1,728 | 1,736 | 1,716 | 1,730 | 8,500 |
| 2021/06/09 | 1,727 | 1,745 | 1,727 | 1,728 | 10,400 |
| 2021/06/08 | 1,715 | 1,731 | 1,713 | 1,727 | 10,200 |
| 2021/06/07 | 1,719 | 1,719 | 1,697 | 1,698 | 11,400 |
| 2021/06/04 | 1,712 | 1,723 | 1,708 | 1,716 | 9,400 |
| 2021/06/03 | 1,705 | 1,724 | 1,705 | 1,712 | 12,100 |
| 2021/06/02 | 1,744 | 1,745 | 1,704 | 1,705 | 20,400 |
| 2021/06/01 | 1,757 | 1,757 | 1,725 | 1,751 | 32,300 |
| 2021/05/31 | 1,741 | 1,745 | 1,717 | 1,739 | 18,800 |
| 2021/05/28 | 1,728 | 1,749 | 1,715 | 1,745 | 22,200 |
| 2021/05/27 | 1,725 | 1,738 | 1,711 | 1,726 | 16,800 |
| 2021/05/26 | 1,744 | 1,744 | 1,717 | 1,722 | 10,000 |
| 2021/05/25 | 1,745 | 1,745 | 1,716 | 1,728 | 14,900 |
| 2021/05/24 | 1,740 | 1,751 | 1,731 | 1,745 | 12,400 |
| 2021/05/21 | 1,729 | 1,750 | 1,728 | 1,738 | 22,300 |
| 2021/05/20 | 1,711 | 1,736 | 1,711 | 1,719 | 12,500 |
| 2021/05/19 | 1,694 | 1,730 | 1,694 | 1,725 | 19,300 |
| 2021/05/18 | 1,701 | 1,719 | 1,688 | 1,711 | 20,500 |
| 2021/05/17 | 1,738 | 1,738 | 1,693 | 1,695 | 24,900 |
| 2021/05/14 | 1,730 | 1,749 | 1,720 | 1,739 | 24,500 |
| 2021/05/13 | 1,711 | 1,745 | 1,700 | 1,723 | 32,400 |
| 2021/05/12 | 1,730 | 1,779 | 1,726 | 1,735 | 81,200 |
| 2021/05/11 | 1,691 | 1,715 | 1,690 | 1,704 | 25,200 |
| 2021/05/10 | 1,704 | 1,716 | 1,695 | 1,698 | 16,100 |
| 2021/05/07 | 1,695 | 1,711 | 1,690 | 1,692 | 16,800 |
| 2021/05/06 | 1,697 | 1,717 | 1,692 | 1,692 | 20,400 |
| 2021/04/30 | 1,670 | 1,700 | 1,667 | 1,670 | 16,900 |
| 2021/04/28 | 1,695 | 1,700 | 1,665 | 1,669 | 30,500 |
| 2021/04/27 | 1,667 | 1,706 | 1,667 | 1,694 | 24,200 |
| 2021/04/26 | 1,677 | 1,689 | 1,659 | 1,680 | 35,000 |
| 2021/04/23 | 1,675 | 1,688 | 1,659 | 1,677 | 30,400 |
| 2021/04/22 | 1,661 | 1,691 | 1,651 | 1,674 | 25,000 |
| 2021/04/21 | 1,665 | 1,666 | 1,631 | 1,641 | 25,200 |
| 2021/04/20 | 1,656 | 1,679 | 1,647 | 1,665 | 21,300 |
| 2021/04/19 | 1,648 | 1,673 | 1,641 | 1,660 | 13,500 |
| 2021/04/16 | 1,671 | 1,680 | 1,660 | 1,660 | 27,400 |
| 2021/04/15 | 1,674 | 1,683 | 1,668 | 1,670 | 15,600 |
| 2021/04/14 | 1,673 | 1,677 | 1,665 | 1,672 | 9,100 |
| 2021/04/13 | 1,680 | 1,689 | 1,676 | 1,676 | 10,200 |
| 2021/04/12 | 1,679 | 1,690 | 1,674 | 1,680 | 10,600 |
| 2021/04/09 | 1,662 | 1,684 | 1,656 | 1,675 | 17,500 |
| 2021/04/08 | 1,682 | 1,702 | 1,666 | 1,671 | 23,700 |
| 2021/04/07 | 1,678 | 1,711 | 1,675 | 1,708 | 17,900 |
| 2021/04/06 | 1,704 | 1,704 | 1,653 | 1,678 | 27,300 |
| 2021/04/05 | 1,701 | 1,721 | 1,687 | 1,719 | 27,900 |
| 2021/04/02 | 1,722 | 1,727 | 1,693 | 1,698 | 19,300 |
| 2021/04/01 | 1,749 | 1,750 | 1,719 | 1,722 | 26,700 |
| 2021/03/31 | 1,735 | 1,775 | 1,720 | 1,749 | 30,700 |
| 2021/03/30 | 1,749 | 1,767 | 1,716 | 1,750 | 44,300 |
| 2021/03/29 | 1,824 | 1,826 | 1,760 | 1,780 | 68,900 |
| 2021/03/26 | 1,807 | 1,822 | 1,770 | 1,807 | 68,200 |
| 2021/03/25 | 1,790 | 1,826 | 1,776 | 1,806 | 149,500 |
| 2021/03/24 | 1,749 | 1,763 | 1,711 | 1,751 | 239,100 |
| 2021/03/23 | 1,703 | 1,703 | 1,664 | 1,664 | 28,300 |
| 2021/03/22 | 1,704 | 1,710 | 1,684 | 1,702 | 34,900 |
| 2021/03/19 | 1,700 | 1,716 | 1,693 | 1,715 | 33,500 |
| 2021/03/18 | 1,692 | 1,705 | 1,673 | 1,703 | 40,200 |
| 2021/03/17 | 1,668 | 1,692 | 1,661 | 1,692 | 36,100 |
| 2021/03/16 | 1,655 | 1,671 | 1,650 | 1,671 | 21,600 |
| 2021/03/15 | 1,648 | 1,655 | 1,642 | 1,655 | 25,100 |
| 2021/03/12 | 1,628 | 1,643 | 1,612 | 1,642 | 29,800 |
| 2021/03/11 | 1,628 | 1,630 | 1,615 | 1,628 | 25,800 |
| 2021/03/10 | 1,610 | 1,624 | 1,593 | 1,623 | 25,600 |
| 2021/03/09 | 1,584 | 1,621 | 1,574 | 1,615 | 40,000 |
| 2021/03/08 | 1,574 | 1,589 | 1,565 | 1,577 | 32,000 |
| 2021/03/05 | 1,560 | 1,560 | 1,531 | 1,560 | 39,400 |
| 2021/03/04 | 1,581 | 1,581 | 1,535 | 1,548 | 27,300 |
| 2021/03/03 | 1,591 | 1,591 | 1,565 | 1,584 | 23,200 |
| 2021/03/02 | 1,587 | 1,593 | 1,560 | 1,584 | 26,300 |
| 2021/03/01 | 1,561 | 1,597 | 1,556 | 1,597 | 30,100 |
| 2021/02/26 | 1,569 | 1,589 | 1,550 | 1,550 | 41,200 |
| 2021/02/25 | 1,601 | 1,601 | 1,588 | 1,588 | 20,100 |
| 2021/02/24 | 1,616 | 1,622 | 1,591 | 1,593 | 30,900 |
| 2021/02/22 | 1,617 | 1,629 | 1,616 | 1,616 | 17,300 |
| 2021/02/19 | 1,640 | 1,640 | 1,610 | 1,615 | 22,500 |
| 2021/02/18 | 1,661 | 1,668 | 1,632 | 1,640 | 32,800 |
| 2021/02/17 | 1,610 | 1,663 | 1,610 | 1,661 | 38,500 |
| 2021/02/16 | 1,637 | 1,644 | 1,616 | 1,618 | 32,100 |
| 2021/02/15 | 1,646 | 1,648 | 1,626 | 1,635 | 44,000 |
| 2021/02/12 | 1,678 | 1,678 | 1,634 | 1,643 | 70,900 |
| 2021/02/10 | 1,669 | 1,709 | 1,651 | 1,687 | 120,300 |
| 2021/02/09 | 1,810 | 1,840 | 1,793 | 1,812 | 33,000 |
| 2021/02/08 | 1,810 | 1,820 | 1,789 | 1,808 | 24,300 |
| 2021/02/05 | 1,807 | 1,825 | 1,783 | 1,798 | 21,400 |
| 2021/02/04 | 1,789 | 1,800 | 1,780 | 1,793 | 14,300 |
| 2021/02/03 | 1,797 | 1,810 | 1,780 | 1,802 | 39,200 |
| 2021/02/02 | 1,755 | 1,791 | 1,750 | 1,791 | 36,800 |
| 2021/02/01 | 1,720 | 1,720 | 1,685 | 1,698 | 16,300 |
| 2021/01/29 | 1,782 | 1,794 | 1,704 | 1,704 | 34,200 |
| 2021/01/28 | 1,750 | 1,798 | 1,746 | 1,782 | 127,800 |
| 2021/01/27 | 1,800 | 1,818 | 1,727 | 1,790 | 153,400 |
| 2021/01/26 | 1,617 | 1,645 | 1,606 | 1,645 | 31,100 |
| 2021/01/25 | 1,651 | 1,652 | 1,609 | 1,615 | 44,400 |
| 2021/01/22 | 1,650 | 1,669 | 1,636 | 1,651 | 18,100 |
| 2021/01/21 | 1,617 | 1,664 | 1,617 | 1,655 | 27,300 |
| 2021/01/20 | 1,655 | 1,666 | 1,605 | 1,613 | 44,700 |
| 2021/01/19 | 1,710 | 1,710 | 1,660 | 1,665 | 35,700 |
| 2021/01/18 | 1,659 | 1,679 | 1,654 | 1,673 | 15,400 |
| 2021/01/15 | 1,701 | 1,701 | 1,658 | 1,660 | 23,300 |
| 2021/01/14 | 1,710 | 1,715 | 1,688 | 1,699 | 22,600 |
| 2021/01/13 | 1,681 | 1,714 | 1,673 | 1,714 | 19,000 |
| 2021/01/12 | 1,663 | 1,692 | 1,643 | 1,690 | 21,700 |
| 2021/01/08 | 1,659 | 1,669 | 1,644 | 1,666 | 22,800 |
| 2021/01/07 | 1,634 | 1,659 | 1,634 | 1,659 | 16,700 |
| 2021/01/06 | 1,637 | 1,645 | 1,624 | 1,634 | 10,800 |
| 2021/01/05 | 1,620 | 1,642 | 1,608 | 1,637 | 19,300 |
| 2021/01/04 | 1,637 | 1,637 | 1,591 | 1,620 | 18,900 |