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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,784 | 1,794 | 1,756 | 1,756 | 4,600 |
| 2022/12/29 | 1,767 | 1,794 | 1,756 | 1,794 | 7,000 |
| 2022/12/28 | 1,725 | 1,766 | 1,725 | 1,766 | 6,500 |
| 2022/12/27 | 1,742 | 1,749 | 1,735 | 1,739 | 4,500 |
| 2022/12/26 | 1,736 | 1,742 | 1,720 | 1,742 | 5,600 |
| 2022/12/23 | 1,735 | 1,742 | 1,724 | 1,736 | 4,600 |
| 2022/12/22 | 1,682 | 1,743 | 1,682 | 1,743 | 9,900 |
| 2022/12/21 | 1,700 | 1,709 | 1,682 | 1,682 | 13,300 |
| 2022/12/20 | 1,766 | 1,771 | 1,717 | 1,717 | 6,900 |
| 2022/12/19 | 1,730 | 1,747 | 1,728 | 1,739 | 2,200 |
| 2022/12/16 | 1,771 | 1,772 | 1,736 | 1,736 | 6,300 |
| 2022/12/15 | 1,775 | 1,780 | 1,770 | 1,770 | 3,000 |
| 2022/12/14 | 1,761 | 1,775 | 1,750 | 1,775 | 19,200 |
| 2022/12/13 | 1,753 | 1,774 | 1,753 | 1,760 | 6,500 |
| 2022/12/12 | 1,739 | 1,742 | 1,731 | 1,737 | 2,100 |
| 2022/12/09 | 1,729 | 1,741 | 1,724 | 1,725 | 5,800 |
| 2022/12/08 | 1,745 | 1,746 | 1,726 | 1,733 | 5,400 |
| 2022/12/07 | 1,729 | 1,738 | 1,729 | 1,731 | 2,300 |
| 2022/12/06 | 1,728 | 1,766 | 1,727 | 1,737 | 7,100 |
| 2022/12/05 | 1,747 | 1,758 | 1,726 | 1,739 | 8,200 |
| 2022/12/02 | 1,754 | 1,783 | 1,745 | 1,745 | 13,700 |
| 2022/12/01 | 1,808 | 1,808 | 1,779 | 1,779 | 7,400 |
| 2022/11/30 | 1,806 | 1,815 | 1,779 | 1,807 | 11,400 |
| 2022/11/29 | 1,817 | 1,836 | 1,805 | 1,806 | 7,800 |
| 2022/11/28 | 1,837 | 1,860 | 1,821 | 1,827 | 7,500 |
| 2022/11/25 | 1,864 | 1,864 | 1,839 | 1,847 | 4,400 |
| 2022/11/24 | 1,859 | 1,866 | 1,842 | 1,864 | 9,400 |
| 2022/11/22 | 1,796 | 1,869 | 1,793 | 1,869 | 16,100 |
| 2022/11/21 | 1,778 | 1,792 | 1,778 | 1,784 | 4,200 |
| 2022/11/18 | 1,781 | 1,793 | 1,776 | 1,780 | 7,500 |
| 2022/11/17 | 1,765 | 1,789 | 1,754 | 1,781 | 5,200 |
| 2022/11/16 | 1,771 | 1,781 | 1,767 | 1,776 | 4,100 |
| 2022/11/15 | 1,762 | 1,774 | 1,743 | 1,766 | 6,700 |
| 2022/11/14 | 1,760 | 1,792 | 1,752 | 1,754 | 10,500 |
| 2022/11/11 | 1,783 | 1,783 | 1,739 | 1,783 | 10,400 |
| 2022/11/10 | 1,786 | 1,786 | 1,750 | 1,754 | 8,900 |
| 2022/11/09 | 1,742 | 1,775 | 1,720 | 1,770 | 8,700 |
| 2022/11/08 | 1,729 | 1,752 | 1,724 | 1,735 | 9,200 |
| 2022/11/07 | 1,689 | 1,736 | 1,688 | 1,729 | 10,900 |
| 2022/11/04 | 1,684 | 1,711 | 1,684 | 1,694 | 16,500 |
| 2022/11/02 | 1,717 | 1,729 | 1,682 | 1,684 | 50,600 |
| 2022/11/01 | 1,770 | 1,774 | 1,709 | 1,709 | 8,000 |
| 2022/10/31 | 1,781 | 1,781 | 1,741 | 1,770 | 19,400 |
| 2022/10/28 | 1,753 | 1,790 | 1,740 | 1,741 | 32,600 |
| 2022/10/27 | 1,774 | 1,785 | 1,771 | 1,781 | 7,900 |
| 2022/10/26 | 1,770 | 1,773 | 1,763 | 1,765 | 3,800 |
| 2022/10/25 | 1,708 | 1,778 | 1,706 | 1,753 | 12,100 |
| 2022/10/24 | 1,702 | 1,713 | 1,696 | 1,696 | 21,000 |
| 2022/10/21 | 1,722 | 1,731 | 1,711 | 1,719 | 9,400 |
| 2022/10/20 | 1,729 | 1,748 | 1,709 | 1,741 | 15,500 |
| 2022/10/19 | 1,726 | 1,749 | 1,697 | 1,729 | 20,400 |
| 2022/10/18 | 1,757 | 1,757 | 1,716 | 1,726 | 13,800 |
| 2022/10/17 | 1,730 | 1,755 | 1,718 | 1,726 | 12,900 |
| 2022/10/14 | 1,735 | 1,772 | 1,732 | 1,755 | 15,700 |
| 2022/10/13 | 1,722 | 1,736 | 1,714 | 1,725 | 15,700 |
| 2022/10/12 | 1,740 | 1,740 | 1,715 | 1,738 | 15,700 |
| 2022/10/11 | 1,748 | 1,748 | 1,723 | 1,742 | 22,600 |
| 2022/10/07 | 1,769 | 1,787 | 1,741 | 1,758 | 12,000 |
| 2022/10/06 | 1,790 | 1,798 | 1,761 | 1,769 | 16,000 |
| 2022/10/05 | 1,844 | 1,844 | 1,770 | 1,773 | 12,600 |
| 2022/10/04 | 1,777 | 1,827 | 1,758 | 1,827 | 19,400 |
| 2022/10/03 | 1,744 | 1,755 | 1,737 | 1,752 | 7,000 |
| 2022/09/30 | 1,745 | 1,759 | 1,742 | 1,746 | 10,900 |
| 2022/09/29 | 1,730 | 1,743 | 1,715 | 1,739 | 11,300 |
| 2022/09/28 | 1,702 | 1,747 | 1,696 | 1,747 | 17,700 |
| 2022/09/27 | 1,747 | 1,747 | 1,705 | 1,715 | 11,500 |
| 2022/09/26 | 1,738 | 1,753 | 1,730 | 1,736 | 15,300 |
| 2022/09/22 | 1,741 | 1,744 | 1,732 | 1,737 | 8,200 |
| 2022/09/21 | 1,765 | 1,765 | 1,744 | 1,749 | 5,600 |
| 2022/09/20 | 1,711 | 1,750 | 1,711 | 1,748 | 9,300 |
| 2022/09/16 | 1,750 | 1,757 | 1,724 | 1,724 | 9,700 |
| 2022/09/15 | 1,785 | 1,785 | 1,763 | 1,765 | 8,100 |
| 2022/09/14 | 1,797 | 1,803 | 1,782 | 1,787 | 8,200 |
| 2022/09/13 | 1,832 | 1,832 | 1,797 | 1,797 | 2,800 |
| 2022/09/12 | 1,788 | 1,818 | 1,788 | 1,818 | 6,600 |
| 2022/09/09 | 1,791 | 1,803 | 1,784 | 1,787 | 13,400 |
| 2022/09/08 | 1,796 | 1,807 | 1,785 | 1,798 | 13,000 |
| 2022/09/07 | 1,801 | 1,804 | 1,785 | 1,790 | 12,300 |
| 2022/09/06 | 1,792 | 1,812 | 1,792 | 1,811 | 9,300 |
| 2022/09/05 | 1,797 | 1,808 | 1,794 | 1,794 | 9,700 |
| 2022/09/02 | 1,806 | 1,810 | 1,794 | 1,797 | 9,300 |
| 2022/09/01 | 1,813 | 1,813 | 1,786 | 1,786 | 14,200 |
| 2022/08/31 | 1,833 | 1,833 | 1,813 | 1,813 | 11,000 |
| 2022/08/30 | 1,833 | 1,853 | 1,831 | 1,842 | 5,500 |
| 2022/08/29 | 1,866 | 1,866 | 1,833 | 1,833 | 8,100 |
| 2022/08/26 | 1,895 | 1,895 | 1,865 | 1,870 | 5,600 |
| 2022/08/25 | 1,852 | 1,897 | 1,852 | 1,878 | 5,500 |
| 2022/08/24 | 1,866 | 1,871 | 1,852 | 1,852 | 8,400 |
| 2022/08/23 | 1,886 | 1,892 | 1,861 | 1,877 | 8,300 |
| 2022/08/22 | 1,857 | 1,891 | 1,833 | 1,883 | 8,100 |
| 2022/08/19 | 1,849 | 1,858 | 1,834 | 1,853 | 4,100 |
| 2022/08/18 | 1,845 | 1,852 | 1,832 | 1,846 | 5,900 |
| 2022/08/17 | 1,834 | 1,857 | 1,832 | 1,845 | 6,400 |
| 2022/08/16 | 1,822 | 1,827 | 1,816 | 1,820 | 5,500 |
| 2022/08/15 | 1,849 | 1,849 | 1,826 | 1,827 | 7,800 |
| 2022/08/12 | 1,850 | 1,860 | 1,830 | 1,849 | 9,700 |
| 2022/08/10 | 1,822 | 1,834 | 1,818 | 1,828 | 5,200 |
| 2022/08/09 | 1,831 | 1,834 | 1,809 | 1,821 | 17,700 |
| 2022/08/08 | 1,878 | 1,884 | 1,822 | 1,831 | 30,700 |
| 2022/08/05 | 1,900 | 1,925 | 1,900 | 1,918 | 8,600 |
| 2022/08/04 | 1,908 | 1,913 | 1,886 | 1,891 | 11,100 |
| 2022/08/03 | 1,905 | 1,916 | 1,881 | 1,895 | 9,500 |
| 2022/08/02 | 1,939 | 1,939 | 1,905 | 1,905 | 8,600 |
| 2022/08/01 | 1,921 | 1,939 | 1,920 | 1,939 | 10,700 |
| 2022/07/29 | 1,941 | 1,951 | 1,918 | 1,918 | 7,600 |
| 2022/07/28 | 1,947 | 1,949 | 1,917 | 1,941 | 16,500 |
| 2022/07/27 | 1,961 | 1,968 | 1,950 | 1,950 | 6,600 |
| 2022/07/26 | 1,975 | 1,975 | 1,944 | 1,950 | 11,600 |
| 2022/07/25 | 1,926 | 1,981 | 1,925 | 1,971 | 22,000 |
| 2022/07/22 | 1,912 | 1,924 | 1,908 | 1,908 | 15,400 |
| 2022/07/21 | 1,900 | 1,923 | 1,899 | 1,922 | 4,100 |
| 2022/07/20 | 1,920 | 1,920 | 1,890 | 1,912 | 14,600 |
| 2022/07/19 | 1,923 | 1,923 | 1,889 | 1,892 | 8,500 |
| 2022/07/15 | 1,892 | 1,923 | 1,887 | 1,923 | 8,000 |
| 2022/07/14 | 1,923 | 1,923 | 1,890 | 1,892 | 11,300 |
| 2022/07/13 | 1,906 | 1,923 | 1,903 | 1,915 | 5,600 |
| 2022/07/12 | 1,924 | 1,924 | 1,903 | 1,910 | 12,900 |
| 2022/07/11 | 1,941 | 1,944 | 1,912 | 1,924 | 22,900 |
| 2022/07/08 | 1,950 | 1,952 | 1,913 | 1,918 | 30,400 |
| 2022/07/07 | 1,967 | 1,967 | 1,950 | 1,951 | 9,000 |
| 2022/07/06 | 1,976 | 1,983 | 1,960 | 1,967 | 8,300 |
| 2022/07/05 | 1,978 | 2,011 | 1,978 | 1,983 | 11,500 |
| 2022/07/04 | 1,984 | 1,994 | 1,972 | 1,991 | 6,800 |
| 2022/07/01 | 2,052 | 2,053 | 1,972 | 1,977 | 16,000 |
| 2022/06/30 | 2,056 | 2,070 | 2,038 | 2,043 | 11,800 |
| 2022/06/29 | 2,050 | 2,081 | 2,049 | 2,056 | 10,900 |
| 2022/06/28 | 2,098 | 2,103 | 2,079 | 2,079 | 15,700 |
| 2022/06/27 | 2,069 | 2,088 | 2,055 | 2,088 | 10,000 |
| 2022/06/24 | 2,072 | 2,082 | 2,065 | 2,069 | 10,000 |
| 2022/06/23 | 2,056 | 2,070 | 2,039 | 2,060 | 9,800 |
| 2022/06/22 | 2,055 | 2,072 | 2,039 | 2,057 | 11,900 |
| 2022/06/21 | 2,063 | 2,073 | 2,051 | 2,055 | 7,900 |
| 2022/06/20 | 2,052 | 2,070 | 2,046 | 2,063 | 20,500 |
| 2022/06/17 | 2,056 | 2,080 | 2,050 | 2,052 | 20,400 |
| 2022/06/16 | 2,077 | 2,077 | 2,051 | 2,056 | 13,900 |
| 2022/06/15 | 2,033 | 2,070 | 2,033 | 2,040 | 15,800 |
| 2022/06/14 | 2,086 | 2,086 | 2,005 | 2,048 | 35,600 |
| 2022/06/13 | 2,054 | 2,076 | 2,050 | 2,071 | 10,700 |
| 2022/06/10 | 2,050 | 2,104 | 2,050 | 2,054 | 17,400 |
| 2022/06/09 | 2,149 | 2,149 | 2,084 | 2,089 | 12,000 |
| 2022/06/08 | 2,110 | 2,149 | 2,109 | 2,149 | 13,800 |
| 2022/06/07 | 2,109 | 2,115 | 2,077 | 2,080 | 14,000 |
| 2022/06/06 | 2,109 | 2,109 | 2,086 | 2,094 | 9,400 |
| 2022/06/03 | 2,122 | 2,122 | 2,068 | 2,109 | 14,600 |
| 2022/06/02 | 2,116 | 2,119 | 2,087 | 2,119 | 14,200 |
| 2022/06/01 | 2,176 | 2,176 | 2,116 | 2,116 | 37,900 |
| 2022/05/31 | 2,188 | 2,196 | 2,165 | 2,175 | 10,300 |
| 2022/05/30 | 2,173 | 2,199 | 2,169 | 2,199 | 20,300 |
| 2022/05/27 | 2,233 | 2,233 | 2,165 | 2,201 | 13,200 |
| 2022/05/26 | 2,245 | 2,245 | 2,214 | 2,221 | 10,300 |
| 2022/05/25 | 2,195 | 2,247 | 2,195 | 2,228 | 28,500 |
| 2022/05/24 | 2,189 | 2,191 | 2,172 | 2,187 | 7,500 |
| 2022/05/23 | 2,167 | 2,187 | 2,165 | 2,186 | 9,400 |
| 2022/05/20 | 2,139 | 2,165 | 2,120 | 2,165 | 10,700 |
| 2022/05/19 | 2,114 | 2,146 | 2,112 | 2,139 | 10,600 |
| 2022/05/18 | 2,119 | 2,164 | 2,119 | 2,164 | 17,900 |
| 2022/05/17 | 2,090 | 2,117 | 2,090 | 2,112 | 9,300 |
| 2022/05/16 | 2,078 | 2,122 | 2,078 | 2,111 | 13,100 |
| 2022/05/13 | 2,049 | 2,086 | 2,044 | 2,078 | 10,300 |
| 2022/05/12 | 2,052 | 2,067 | 2,030 | 2,051 | 19,100 |
| 2022/05/11 | 2,071 | 2,106 | 2,033 | 2,059 | 22,300 |
| 2022/05/10 | 2,095 | 2,117 | 2,091 | 2,103 | 7,700 |
| 2022/05/09 | 2,089 | 2,112 | 2,088 | 2,103 | 10,500 |
| 2022/05/06 | 2,128 | 2,143 | 2,099 | 2,103 | 12,400 |
| 2022/05/02 | 2,106 | 2,156 | 2,094 | 2,129 | 6,800 |
| 2022/04/28 | 2,083 | 2,131 | 2,083 | 2,108 | 22,500 |
| 2022/04/27 | 2,100 | 2,102 | 2,070 | 2,071 | 23,700 |
| 2022/04/26 | 2,125 | 2,125 | 2,100 | 2,100 | 4,800 |
| 2022/04/25 | 2,095 | 2,116 | 2,093 | 2,098 | 13,800 |
| 2022/04/22 | 2,115 | 2,118 | 2,092 | 2,106 | 9,700 |
| 2022/04/21 | 2,124 | 2,142 | 2,117 | 2,142 | 10,300 |
| 2022/04/20 | 2,122 | 2,140 | 2,120 | 2,124 | 8,000 |
| 2022/04/19 | 2,185 | 2,197 | 2,114 | 2,122 | 19,900 |
| 2022/04/18 | 2,156 | 2,200 | 2,136 | 2,163 | 12,600 |
| 2022/04/15 | 2,135 | 2,151 | 2,115 | 2,146 | 38,300 |
| 2022/04/14 | 2,108 | 2,137 | 2,101 | 2,137 | 52,300 |
| 2022/04/13 | 2,100 | 2,112 | 2,095 | 2,104 | 13,100 |
| 2022/04/12 | 2,116 | 2,116 | 2,093 | 2,099 | 15,400 |
| 2022/04/11 | 2,080 | 2,133 | 2,080 | 2,116 | 21,000 |
| 2022/04/08 | 2,082 | 2,089 | 2,065 | 2,086 | 15,300 |
| 2022/04/07 | 2,070 | 2,092 | 2,070 | 2,092 | 11,900 |
| 2022/04/06 | 2,074 | 2,098 | 2,058 | 2,083 | 14,700 |
| 2022/04/05 | 2,067 | 2,078 | 2,052 | 2,075 | 10,700 |
| 2022/04/04 | 2,042 | 2,074 | 2,042 | 2,067 | 6,700 |
| 2022/04/01 | 2,011 | 2,054 | 1,996 | 2,042 | 11,100 |
| 2022/03/31 | 2,010 | 2,034 | 2,005 | 2,007 | 12,800 |
| 2022/03/30 | 2,085 | 2,085 | 2,019 | 2,043 | 15,200 |
| 2022/03/29 | 2,064 | 2,103 | 2,025 | 2,103 | 18,700 |
| 2022/03/28 | 2,050 | 2,052 | 2,030 | 2,052 | 8,700 |
| 2022/03/25 | 2,066 | 2,090 | 2,053 | 2,053 | 10,800 |
| 2022/03/24 | 2,001 | 2,078 | 2,001 | 2,077 | 15,600 |
| 2022/03/23 | 2,020 | 2,042 | 2,015 | 2,031 | 14,100 |
| 2022/03/22 | 2,016 | 2,022 | 2,001 | 2,010 | 13,200 |
| 2022/03/18 | 2,040 | 2,043 | 2,016 | 2,031 | 14,200 |
| 2022/03/17 | 2,058 | 2,058 | 2,019 | 2,042 | 17,400 |
| 2022/03/16 | 2,067 | 2,078 | 2,038 | 2,055 | 15,200 |
| 2022/03/15 | 2,082 | 2,082 | 2,058 | 2,066 | 10,600 |
| 2022/03/14 | 2,088 | 2,100 | 2,065 | 2,078 | 17,000 |
| 2022/03/11 | 2,015 | 2,074 | 2,015 | 2,074 | 18,300 |
| 2022/03/10 | 2,004 | 2,065 | 2,004 | 2,065 | 17,600 |
| 2022/03/09 | 2,021 | 2,025 | 2,001 | 2,001 | 24,600 |
| 2022/03/08 | 2,000 | 2,020 | 1,995 | 2,006 | 22,500 |
| 2022/03/07 | 2,008 | 2,019 | 1,999 | 2,001 | 14,000 |
| 2022/03/04 | 2,011 | 2,021 | 1,998 | 2,008 | 13,300 |
| 2022/03/03 | 2,015 | 2,035 | 2,010 | 2,020 | 11,800 |
| 2022/03/02 | 2,000 | 2,023 | 1,999 | 2,006 | 12,900 |
| 2022/03/01 | 2,020 | 2,039 | 2,011 | 2,028 | 9,400 |
| 2022/02/28 | 2,006 | 2,027 | 1,999 | 2,020 | 15,200 |
| 2022/02/25 | 2,049 | 2,049 | 1,994 | 1,997 | 16,300 |
| 2022/02/24 | 2,000 | 2,027 | 1,990 | 2,027 | 26,900 |
| 2022/02/22 | 2,006 | 2,009 | 1,990 | 2,005 | 10,900 |
| 2022/02/21 | 2,000 | 2,010 | 1,979 | 2,006 | 14,500 |
| 2022/02/18 | 1,999 | 2,009 | 1,997 | 2,001 | 16,100 |
| 2022/02/17 | 2,006 | 2,008 | 1,995 | 1,999 | 12,700 |
| 2022/02/16 | 2,009 | 2,009 | 1,996 | 2,002 | 17,600 |
| 2022/02/15 | 2,001 | 2,017 | 1,997 | 2,007 | 30,100 |
| 2022/02/14 | 1,962 | 2,009 | 1,959 | 2,000 | 37,200 |
| 2022/02/10 | 2,021 | 2,022 | 1,999 | 2,012 | 22,900 |
| 2022/02/09 | 1,993 | 2,024 | 1,993 | 2,023 | 46,200 |
| 2022/02/08 | 2,066 | 2,079 | 2,003 | 2,043 | 32,600 |
| 2022/02/07 | 2,064 | 2,092 | 2,052 | 2,066 | 21,500 |
| 2022/02/04 | 2,026 | 2,049 | 2,022 | 2,046 | 9,600 |
| 2022/02/03 | 2,049 | 2,049 | 2,021 | 2,030 | 9,000 |
| 2022/02/02 | 2,004 | 2,053 | 1,997 | 2,049 | 21,000 |
| 2022/02/01 | 2,047 | 2,054 | 1,996 | 2,004 | 16,300 |
| 2022/01/31 | 1,975 | 2,048 | 1,968 | 2,048 | 14,900 |
| 2022/01/28 | 1,995 | 2,001 | 1,975 | 1,979 | 19,200 |
| 2022/01/27 | 1,995 | 2,000 | 1,959 | 1,962 | 33,800 |
| 2022/01/26 | 1,993 | 2,017 | 1,991 | 1,995 | 22,000 |
| 2022/01/25 | 2,047 | 2,047 | 1,988 | 1,997 | 22,700 |
| 2022/01/24 | 2,016 | 2,056 | 2,007 | 2,047 | 12,900 |
| 2022/01/21 | 1,994 | 2,041 | 1,973 | 2,029 | 17,900 |
| 2022/01/20 | 2,003 | 2,033 | 2,003 | 2,004 | 28,500 |
| 2022/01/19 | 2,061 | 2,074 | 2,020 | 2,022 | 37,900 |
| 2022/01/18 | 2,078 | 2,100 | 2,064 | 2,082 | 16,100 |
| 2022/01/17 | 2,065 | 2,071 | 2,044 | 2,062 | 15,700 |
| 2022/01/14 | 2,065 | 2,067 | 2,042 | 2,054 | 28,800 |
| 2022/01/13 | 2,085 | 2,094 | 2,064 | 2,065 | 13,500 |
| 2022/01/12 | 2,110 | 2,110 | 2,082 | 2,085 | 14,400 |
| 2022/01/11 | 2,065 | 2,139 | 2,065 | 2,098 | 22,900 |
| 2022/01/07 | 2,050 | 2,085 | 2,043 | 2,058 | 21,600 |
| 2022/01/06 | 2,049 | 2,069 | 2,043 | 2,049 | 22,600 |
| 2022/01/05 | 2,052 | 2,058 | 2,025 | 2,052 | 19,100 |
| 2022/01/04 | 2,059 | 2,060 | 2,048 | 2,052 | 12,900 |