4671 (株)ファルコホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 741 | 741 | 735 | 735 | 1,900 | 735 |
| 2007-12-27 | 741 | 751 | 741 | 751 | 200 | 751 |
| 2007-12-26 | 740 | 741 | 740 | 740 | 900 | 740 |
| 2007-12-25 | 741 | 741 | 731 | 731 | 900 | 731 |
| 2007-12-21 | 713 | 724 | 709 | 724 | 2,600 | 724 |
| 2007-12-20 | 735 | 735 | 721 | 722 | 1,900 | 722 |
| 2007-12-19 | 760 | 760 | 735 | 735 | 1,700 | 735 |
| 2007-12-18 | 754 | 763 | 750 | 763 | 800 | 763 |
| 2007-12-17 | 766 | 771 | 754 | 754 | 5,300 | 754 |
| 2007-12-14 | 773 | 776 | 765 | 769 | 13,000 | 769 |
| 2007-12-13 | 785 | 792 | 780 | 782 | 3,700 | 782 |
| 2007-12-12 | 793 | 793 | 784 | 791 | 3,100 | 791 |
| 2007-12-11 | 801 | 806 | 784 | 784 | 3,100 | 784 |
| 2007-12-10 | 790 | 801 | 790 | 801 | 700 | 801 |
| 2007-12-07 | 795 | 797 | 787 | 791 | 1,300 | 791 |
| 2007-12-06 | 797 | 797 | 790 | 795 | 1,800 | 795 |
| 2007-12-05 | 788 | 789 | 780 | 787 | 1,200 | 787 |
| 2007-12-04 | 820 | 820 | 810 | 810 | 1,100 | 810 |
| 2007-12-03 | 813 | 816 | 805 | 814 | 1,200 | 814 |
| 2007-11-30 | 816 | 816 | 807 | 812 | 5,100 | 812 |
| 2007-11-29 | 806 | 810 | 803 | 808 | 3,300 | 808 |
| 2007-11-28 | 804 | 804 | 803 | 803 | 300 | 803 |
| 2007-11-27 | 798 | 809 | 796 | 799 | 2,000 | 799 |
| 2007-11-26 | 806 | 806 | 806 | 806 | 600 | 806 |
| 2007-11-22 | 803 | 811 | 801 | 804 | 1,900 | 804 |
| 2007-11-21 | 802 | 803 | 802 | 802 | 1,000 | 802 |
| 2007-11-20 | 811 | 811 | 799 | 800 | 500 | 800 |
| 2007-11-19 | 810 | 810 | 807 | 807 | 400 | 807 |
| 2007-11-16 | 831 | 831 | 808 | 814 | 1,000 | 814 |
| 2007-11-15 | 838 | 838 | 831 | 831 | 1,100 | 831 |
| 2007-11-14 | 807 | 828 | 807 | 827 | 1,400 | 827 |
| 2007-11-13 | 824 | 824 | 799 | 802 | 1,300 | 802 |
| 2007-11-12 | 834 | 834 | 832 | 832 | 600 | 832 |
| 2007-11-09 | 852 | 852 | 835 | 835 | 3,200 | 835 |
| 2007-11-08 | 853 | 853 | 832 | 832 | 900 | 832 |
| 2007-11-07 | 866 | 869 | 855 | 855 | 900 | 855 |
| 2007-11-06 | 855 | 873 | 855 | 866 | 2,200 | 866 |
| 2007-11-05 | 875 | 881 | 853 | 853 | 3,000 | 853 |
| 2007-11-02 | 901 | 902 | 895 | 895 | 400 | 895 |
| 2007-11-01 | 900 | 907 | 899 | 907 | 1,800 | 907 |
| 2007-10-31 | 900 | 900 | 898 | 898 | 400 | 898 |
| 2007-10-30 | 886 | 891 | 884 | 891 | 4,000 | 891 |
| 2007-10-29 | 893 | 899 | 883 | 886 | 2,700 | 886 |
| 2007-10-26 | 880 | 897 | 875 | 897 | 300 | 897 |
| 2007-10-25 | 870 | 889 | 870 | 883 | 1,400 | 883 |
| 2007-10-24 | 905 | 905 | 879 | 879 | 600 | 879 |
| 2007-10-23 | 919 | 919 | 899 | 908 | 2,500 | 908 |
| 2007-10-22 | 850 | 900 | 850 | 900 | 2,700 | 900 |
| 2007-10-19 | 914 | 914 | 899 | 900 | 1,900 | 900 |
| 2007-10-18 | 892 | 914 | 892 | 911 | 1,000 | 911 |
| 2007-10-17 | 889 | 903 | 889 | 900 | 900 | 900 |
| 2007-10-16 | 908 | 908 | 908 | 908 | 300 | 908 |
| 2007-10-15 | 913 | 925 | 913 | 923 | 1,300 | 923 |
| 2007-10-12 | 916 | 930 | 912 | 912 | 1,800 | 912 |
| 2007-10-11 | 921 | 930 | 919 | 928 | 3,300 | 928 |
| 2007-10-10 | 911 | 923 | 911 | 923 | 700 | 923 |
| 2007-10-09 | 920 | 926 | 920 | 920 | 300 | 920 |
| 2007-10-05 | 919 | 921 | 913 | 919 | 3,800 | 919 |
| 2007-10-04 | 912 | 920 | 912 | 913 | 800 | 913 |
| 2007-10-03 | 916 | 925 | 916 | 925 | 3,200 | 925 |
| 2007-10-01 | 907 | 908 | 893 | 893 | 700 | 893 |
| 2007-09-28 | 925 | 925 | 910 | 911 | 500 | 911 |
| 2007-09-27 | 907 | 916 | 906 | 915 | 1,600 | 915 |
| 2007-09-26 | 903 | 906 | 898 | 906 | 900 | 906 |
| 2007-09-25 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2007-09-21 | 874 | 891 | 868 | 888 | 800 | 888 |
| 2007-09-20 | 918 | 918 | 912 | 912 | 600 | 912 |
| 2007-09-19 | 900 | 921 | 900 | 908 | 2,600 | 908 |
| 2007-09-18 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2007-09-14 | 898 | 899 | 889 | 894 | 14,900 | 894 |
| 2007-09-13 | 887 | 896 | 887 | 896 | 400 | 896 |
| 2007-09-12 | 892 | 909 | 892 | 893 | 900 | 893 |
| 2007-09-11 | 889 | 889 | 881 | 881 | 200 | 881 |
| 2007-09-10 | 890 | 892 | 885 | 892 | 500 | 892 |
| 2007-09-07 | 898 | 902 | 893 | 893 | 600 | 893 |
| 2007-09-06 | 901 | 902 | 895 | 898 | 800 | 898 |
| 2007-09-05 | 912 | 912 | 904 | 904 | 300 | 904 |
| 2007-09-04 | 930 | 932 | 926 | 932 | 600 | 932 |
| 2007-09-03 | 930 | 939 | 930 | 931 | 700 | 931 |
| 2007-08-31 | 922 | 939 | 922 | 939 | 1,800 | 939 |
| 2007-08-30 | 931 | 931 | 918 | 918 | 500 | 918 |
| 2007-08-29 | 914 | 923 | 914 | 923 | 300 | 923 |
| 2007-08-28 | 914 | 916 | 914 | 916 | 200 | 916 |
| 2007-08-27 | 917 | 917 | 914 | 914 | 300 | 914 |
| 2007-08-24 | 903 | 904 | 900 | 904 | 800 | 904 |
| 2007-08-23 | 904 | 905 | 899 | 905 | 1,000 | 905 |
| 2007-08-22 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2007-08-21 | 900 | 904 | 898 | 901 | 1,100 | 901 |
| 2007-08-20 | 906 | 906 | 898 | 900 | 1,000 | 900 |
| 2007-08-17 | 898 | 908 | 871 | 871 | 1,400 | 871 |
| 2007-08-16 | 900 | 900 | 893 | 896 | 1,800 | 896 |
| 2007-08-15 | 908 | 908 | 901 | 907 | 1,100 | 907 |
| 2007-08-14 | 901 | 907 | 901 | 907 | 200 | 907 |
| 2007-08-13 | 904 | 910 | 904 | 906 | 1,200 | 906 |
| 2007-08-10 | 905 | 909 | 900 | 900 | 2,600 | 900 |
| 2007-08-09 | 930 | 930 | 902 | 902 | 4,200 | 902 |
| 2007-08-08 | 925 | 925 | 922 | 922 | 800 | 922 |
| 2007-08-07 | 924 | 930 | 922 | 922 | 1,400 | 922 |
| 2007-08-06 | 928 | 928 | 923 | 926 | 1,500 | 926 |
| 2007-08-03 | 927 | 928 | 920 | 925 | 4,300 | 925 |
| 2007-08-02 | 930 | 940 | 930 | 940 | 1,500 | 940 |
| 2007-08-01 | 950 | 950 | 930 | 930 | 3,800 | 930 |
| 2007-07-31 | 933 | 950 | 933 | 940 | 1,600 | 940 |
| 2007-07-30 | 919 | 932 | 919 | 932 | 3,100 | 932 |
| 2007-07-27 | 945 | 945 | 922 | 922 | 1,000 | 922 |
| 2007-07-26 | 942 | 942 | 935 | 935 | 600 | 935 |
| 2007-07-25 | 948 | 953 | 938 | 939 | 1,800 | 939 |
| 2007-07-24 | 946 | 946 | 946 | 946 | 100 | 946 |
| 2007-07-23 | 960 | 960 | 948 | 948 | 1,000 | 948 |
| 2007-07-20 | 969 | 970 | 965 | 970 | 1,100 | 970 |
| 2007-07-19 | 976 | 981 | 957 | 958 | 1,500 | 958 |
| 2007-07-18 | 980 | 980 | 979 | 979 | 500 | 979 |
| 2007-07-17 | 990 | 990 | 985 | 985 | 300 | 985 |
| 2007-07-13 | 987 | 989 | 985 | 989 | 2,600 | 989 |
| 2007-07-12 | 993 | 993 | 990 | 992 | 1,100 | 992 |
| 2007-07-11 | 993 | 995 | 986 | 989 | 1,500 | 989 |
| 2007-07-10 | 998 | 999 | 994 | 999 | 3,200 | 999 |
| 2007-07-09 | 1,003 | 1,003 | 997 | 998 | 600 | 998 |
| 2007-07-06 | 998 | 998 | 994 | 995 | 900 | 995 |
| 2007-07-05 | 1,001 | 1,005 | 995 | 1,002 | 1,900 | 1,002 |
| 2007-07-04 | 1,006 | 1,006 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2007-07-03 | 1,013 | 1,014 | 1,002 | 1,008 | 1,600 | 1,008 |
| 2007-07-02 | 1,025 | 1,025 | 1,014 | 1,014 | 600 | 1,014 |
| 2007-06-29 | 1,023 | 1,035 | 1,020 | 1,028 | 3,200 | 1,028 |
| 2007-06-28 | 999 | 1,007 | 987 | 1,007 | 2,300 | 1,007 |
| 2007-06-27 | 1,001 | 1,001 | 987 | 987 | 3,700 | 987 |
| 2007-06-26 | 994 | 994 | 994 | 994 | 100 | 994 |
| 2007-06-25 | 1,000 | 1,023 | 997 | 998 | 2,000 | 998 |
| 2007-06-22 | 1,008 | 1,008 | 995 | 995 | 1,500 | 995 |
| 2007-06-21 | 1,028 | 1,028 | 1,010 | 1,018 | 1,500 | 1,018 |
| 2007-06-20 | 1,034 | 1,034 | 1,023 | 1,028 | 3,500 | 1,028 |
| 2007-06-19 | 1,010 | 1,035 | 1,010 | 1,027 | 4,300 | 1,027 |
| 2007-06-18 | 997 | 1,000 | 996 | 1,000 | 900 | 1,000 |
| 2007-06-15 | 988 | 988 | 987 | 988 | 400 | 988 |
| 2007-06-14 | 968 | 988 | 968 | 987 | 2,200 | 987 |
| 2007-06-13 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2007-06-12 | 979 | 979 | 965 | 975 | 2,000 | 975 |
| 2007-06-11 | 971 | 975 | 971 | 975 | 400 | 975 |
| 2007-06-08 | 964 | 964 | 949 | 957 | 15,500 | 957 |
| 2007-06-07 | 953 | 956 | 953 | 954 | 3,500 | 954 |
| 2007-06-06 | 939 | 951 | 939 | 950 | 600 | 950 |
| 2007-06-05 | 951 | 951 | 944 | 949 | 1,600 | 949 |
| 2007-06-04 | 930 | 949 | 930 | 947 | 2,100 | 947 |
| 2007-06-01 | 947 | 947 | 930 | 930 | 200 | 930 |
| 2007-05-31 | 938 | 938 | 938 | 938 | 500 | 938 |
| 2007-05-30 | 934 | 934 | 924 | 926 | 1,700 | 926 |
| 2007-05-29 | 931 | 934 | 930 | 934 | 700 | 934 |
| 2007-05-25 | 924 | 929 | 924 | 929 | 2,500 | 929 |
| 2007-05-24 | 922 | 923 | 922 | 923 | 200 | 923 |
| 2007-05-23 | 933 | 935 | 926 | 932 | 1,000 | 932 |
| 2007-05-22 | 928 | 928 | 923 | 925 | 900 | 925 |
| 2007-05-21 | 935 | 936 | 935 | 936 | 200 | 936 |
| 2007-05-18 | 931 | 931 | 931 | 931 | 100 | 931 |
| 2007-05-17 | 956 | 956 | 934 | 934 | 1,800 | 934 |
| 2007-05-16 | 942 | 946 | 941 | 946 | 500 | 946 |
| 2007-05-15 | 958 | 960 | 945 | 945 | 1,300 | 945 |
| 2007-05-14 | 958 | 959 | 958 | 958 | 1,300 | 958 |
| 2007-05-11 | 949 | 955 | 949 | 955 | 500 | 955 |
| 2007-05-10 | 950 | 953 | 941 | 949 | 1,600 | 949 |
| 2007-05-09 | 950 | 957 | 944 | 944 | 700 | 944 |
| 2007-05-08 | 937 | 946 | 937 | 946 | 800 | 946 |
| 2007-05-07 | 935 | 940 | 934 | 937 | 1,800 | 937 |
| 2007-05-02 | 930 | 932 | 927 | 930 | 1,200 | 930 |
| 2007-05-01 | 936 | 938 | 932 | 932 | 1,100 | 932 |
| 2007-04-27 | 931 | 941 | 931 | 932 | 1,000 | 932 |
| 2007-04-26 | 941 | 942 | 932 | 941 | 1,800 | 941 |
| 2007-04-25 | 934 | 944 | 934 | 939 | 1,500 | 939 |
| 2007-04-24 | 920 | 934 | 920 | 934 | 1,000 | 934 |
| 2007-04-23 | 935 | 938 | 925 | 925 | 2,700 | 925 |
| 2007-04-20 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2007-04-19 | 945 | 965 | 930 | 938 | 1,800 | 938 |
| 2007-04-18 | 934 | 939 | 934 | 938 | 1,200 | 938 |
| 2007-04-17 | 941 | 941 | 920 | 921 | 2,600 | 921 |
| 2007-04-16 | 925 | 944 | 925 | 933 | 3,500 | 933 |
| 2007-04-13 | 921 | 922 | 918 | 918 | 1,300 | 918 |
| 2007-04-12 | 922 | 931 | 922 | 929 | 2,000 | 929 |
| 2007-04-11 | 925 | 926 | 921 | 925 | 1,500 | 925 |
| 2007-04-10 | 926 | 926 | 919 | 925 | 1,800 | 925 |
| 2007-04-09 | 936 | 936 | 920 | 926 | 2,800 | 926 |
| 2007-04-06 | 931 | 931 | 915 | 926 | 3,700 | 926 |
| 2007-04-05 | 929 | 932 | 922 | 924 | 4,400 | 924 |
| 2007-04-04 | 917 | 919 | 915 | 919 | 700 | 919 |
| 2007-04-03 | 922 | 922 | 917 | 917 | 2,800 | 917 |
| 2007-04-02 | 936 | 936 | 917 | 917 | 3,100 | 917 |
| 2007-03-30 | 934 | 936 | 934 | 936 | 700 | 936 |
| 2007-03-29 | 939 | 939 | 932 | 932 | 600 | 932 |
| 2007-03-28 | 948 | 948 | 938 | 946 | 1,100 | 946 |
| 2007-03-27 | 955 | 955 | 936 | 938 | 500 | 938 |
| 2007-03-26 | 938 | 958 | 938 | 957 | 1,100 | 957 |
| 2007-03-23 | 937 | 937 | 932 | 932 | 200 | 932 |
| 2007-03-22 | 957 | 957 | 947 | 947 | 400 | 947 |
| 2007-03-20 | 946 | 946 | 935 | 938 | 1,100 | 938 |
| 2007-03-19 | 937 | 943 | 932 | 943 | 1,800 | 943 |
| 2007-03-16 | 950 | 950 | 937 | 937 | 1,300 | 937 |
| 2007-03-15 | 945 | 950 | 945 | 950 | 500 | 950 |
| 2007-03-14 | 951 | 953 | 951 | 951 | 6,200 | 951 |
| 2007-03-13 | 965 | 965 | 955 | 955 | 900 | 955 |
| 2007-03-12 | 966 | 966 | 952 | 964 | 500 | 964 |
| 2007-03-09 | 932 | 943 | 932 | 936 | 12,000 | 936 |
| 2007-03-08 | 931 | 944 | 931 | 938 | 1,000 | 938 |
| 2007-03-07 | 951 | 951 | 941 | 949 | 1,800 | 949 |
| 2007-03-06 | 926 | 940 | 926 | 939 | 1,500 | 939 |
| 2007-03-05 | 952 | 952 | 926 | 926 | 1,900 | 926 |
| 2007-03-02 | 961 | 961 | 952 | 952 | 1,200 | 952 |
| 2007-03-01 | 963 | 967 | 960 | 961 | 3,900 | 961 |
| 2007-02-28 | 975 | 975 | 945 | 960 | 7,600 | 960 |
| 2007-02-27 | 982 | 994 | 982 | 994 | 2,800 | 994 |
| 2007-02-26 | 980 | 992 | 980 | 991 | 3,800 | 991 |
| 2007-02-23 | 987 | 990 | 980 | 980 | 3,100 | 980 |
| 2007-02-22 | 994 | 994 | 982 | 982 | 1,800 | 982 |
| 2007-02-21 | 971 | 991 | 970 | 987 | 1,200 | 987 |
| 2007-02-20 | 973 | 983 | 969 | 969 | 4,200 | 969 |
| 2007-02-19 | 996 | 996 | 986 | 995 | 900 | 995 |
| 2007-02-16 | 997 | 997 | 997 | 997 | 200 | 997 |
| 2007-02-15 | 985 | 998 | 985 | 996 | 2,200 | 996 |
| 2007-02-14 | 988 | 988 | 975 | 975 | 1,000 | 975 |
| 2007-02-13 | 984 | 994 | 976 | 983 | 1,100 | 983 |
| 2007-02-09 | 986 | 986 | 984 | 984 | 3,800 | 984 |
| 2007-02-08 | 975 | 975 | 966 | 966 | 700 | 966 |
| 2007-02-07 | 975 | 975 | 968 | 968 | 700 | 968 |
| 2007-02-06 | 970 | 970 | 966 | 966 | 1,400 | 966 |
| 2007-02-05 | 985 | 985 | 970 | 970 | 4,800 | 970 |
| 2007-02-02 | 986 | 1,000 | 980 | 980 | 5,700 | 980 |
| 2007-02-01 | 966 | 983 | 966 | 976 | 2,000 | 976 |
| 2007-01-31 | 972 | 978 | 968 | 968 | 3,400 | 968 |
| 2007-01-30 | 978 | 978 | 972 | 972 | 4,300 | 972 |
| 2007-01-29 | 984 | 986 | 978 | 978 | 5,800 | 978 |
| 2007-01-26 | 990 | 992 | 970 | 983 | 9,400 | 983 |
| 2007-01-25 | 1,020 | 1,024 | 995 | 995 | 11,300 | 995 |
| 2007-01-24 | 1,020 | 1,028 | 997 | 997 | 17,800 | 997 |
| 2007-01-23 | 975 | 990 | 975 | 990 | 3,100 | 990 |
| 2007-01-22 | 968 | 978 | 968 | 978 | 2,500 | 978 |
| 2007-01-19 | 960 | 963 | 960 | 960 | 3,200 | 960 |
| 2007-01-18 | 966 | 966 | 959 | 959 | 4,900 | 959 |
| 2007-01-17 | 969 | 971 | 965 | 966 | 2,200 | 966 |
| 2007-01-16 | 970 | 972 | 965 | 972 | 1,200 | 972 |
| 2007-01-15 | 970 | 972 | 969 | 972 | 1,100 | 972 |
| 2007-01-12 | 953 | 964 | 953 | 964 | 2,900 | 964 |
| 2007-01-11 | 966 | 966 | 952 | 952 | 1,700 | 952 |
| 2007-01-10 | 984 | 984 | 965 | 965 | 5,100 | 965 |
| 2007-01-09 | 980 | 982 | 976 | 982 | 4,700 | 982 |
| 2007-01-05 | 982 | 982 | 976 | 976 | 3,500 | 976 |
| 2007-01-04 | 979 | 984 | 978 | 984 | 1,400 | 984 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
