1. HOME >
  2. 株価時系列 >
  3. 4671 >
  4. 2004年

4671 (株)ファルコホールディングス の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,1651,1901,1561,1802,1001,180
2004-12-291,1501,1601,1501,1609001,160
2004-12-281,1381,1491,1291,1496001,149
2004-12-271,1061,1201,1061,1205,4001,120
2004-12-241,1151,1391,1011,1013,4001,101
2004-12-221,1151,1191,1141,1152,1001,115
2004-12-211,1151,1151,1151,1157001,115
2004-12-201,1201,1201,0951,0951,4001,095
2004-12-171,1151,1151,1151,1151001,115
2004-12-161,1151,1191,1151,1191,6001,119
2004-12-151,1491,1491,1351,1351,4001,135
2004-12-141,1511,1511,1421,1426001,142
2004-12-131,1691,1691,1511,1511,0001,151
2004-12-101,1511,1801,1511,1601,6001,160
2004-12-091,1551,1601,1551,1603001,160
2004-12-081,1601,1601,1521,1553,0001,155
2004-12-071,1781,1781,1601,1602,3001,160
2004-12-061,1231,1951,1231,1656,7001,165
2004-12-031,1201,1201,1201,1203001,120
2004-12-021,1481,1551,1111,1309,1001,130
2004-12-011,1341,1521,1281,12814,2001,128
2004-11-301,1051,1271,1051,1125,6001,112
2004-11-291,1001,1181,0951,1016,9001,101
2004-11-261,1171,1171,0951,0952,4001,095
2004-11-251,1161,1161,1061,1067001,106
2004-11-241,1131,1151,1111,1151,1001,115
2004-11-221,1081,1151,1081,1153,4001,115
2004-11-191,1051,1201,1051,1151,4001,115
2004-11-181,1201,1201,1101,1101,1001,110
2004-11-171,1111,1201,1101,1202,0001,120
2004-11-161,1341,1451,1121,1128001,112
2004-11-151,1381,1501,1301,1382,7001,138
2004-11-121,1541,1551,1301,1401,2001,140
2004-11-111,1751,1751,1531,1592,9001,159
2004-11-101,1941,1941,1751,1753001,175
2004-11-091,1751,1901,1751,1901,4001,190
2004-11-081,2201,2201,1621,1942,8001,194
2004-11-051,2391,2391,2301,2308001,230
2004-11-041,2701,2701,2701,2703001,270
2004-11-011,2901,2901,2801,2802,3001,280
2004-10-291,3051,3051,2901,2909,8001,290

分割・併合履歴 ： [2002-09-17]1株→1.3株