4671 (株)ファルコホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 763 | 770 | 763 | 770 | 500 | 770 |
| 2008-12-29 | 759 | 759 | 759 | 759 | 200 | 759 |
| 2008-12-24 | 700 | 705 | 700 | 705 | 300 | 705 |
| 2008-12-22 | 699 | 700 | 699 | 700 | 200 | 700 |
| 2008-12-18 | 705 | 721 | 705 | 719 | 2,000 | 719 |
| 2008-12-17 | 715 | 715 | 715 | 715 | 800 | 715 |
| 2008-12-16 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2008-12-15 | 696 | 696 | 696 | 696 | 100 | 696 |
| 2008-12-12 | 686 | 697 | 686 | 696 | 11,900 | 696 |
| 2008-12-11 | 696 | 696 | 696 | 696 | 3,200 | 696 |
| 2008-12-10 | 686 | 705 | 686 | 705 | 900 | 705 |
| 2008-12-09 | 689 | 696 | 689 | 696 | 1,000 | 696 |
| 2008-12-08 | 704 | 709 | 703 | 709 | 600 | 709 |
| 2008-12-05 | 710 | 710 | 704 | 704 | 1,000 | 704 |
| 2008-12-04 | 685 | 710 | 685 | 710 | 2,700 | 710 |
| 2008-12-03 | 681 | 685 | 675 | 675 | 3,400 | 675 |
| 2008-12-02 | 715 | 729 | 677 | 677 | 2,600 | 677 |
| 2008-12-01 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2008-11-28 | 795 | 795 | 785 | 785 | 2,000 | 785 |
| 2008-11-27 | 806 | 806 | 786 | 795 | 700 | 795 |
| 2008-11-26 | 799 | 799 | 797 | 799 | 3,000 | 799 |
| 2008-11-25 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2008-11-21 | 740 | 750 | 740 | 750 | 600 | 750 |
| 2008-11-20 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2008-11-19 | 793 | 793 | 770 | 770 | 1,100 | 770 |
| 2008-11-18 | 749 | 763 | 749 | 763 | 400 | 763 |
| 2008-11-17 | 759 | 759 | 759 | 759 | 200 | 759 |
| 2008-11-14 | 770 | 783 | 770 | 779 | 1,000 | 779 |
| 2008-11-13 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2008-11-11 | 769 | 779 | 769 | 779 | 1,900 | 779 |
| 2008-11-10 | 734 | 749 | 734 | 749 | 1,800 | 749 |
| 2008-11-07 | 714 | 714 | 714 | 714 | 600 | 714 |
| 2008-11-06 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2008-11-05 | 701 | 726 | 701 | 706 | 2,500 | 706 |
| 2008-11-04 | 633 | 643 | 633 | 643 | 400 | 643 |
| 2008-10-31 | 624 | 624 | 624 | 624 | 200 | 624 |
| 2008-10-30 | 628 | 628 | 597 | 606 | 1,300 | 606 |
| 2008-10-29 | 640 | 640 | 638 | 638 | 300 | 638 |
| 2008-10-28 | 540 | 580 | 540 | 580 | 300 | 580 |
| 2008-10-27 | 598 | 598 | 580 | 580 | 700 | 580 |
| 2008-10-24 | 650 | 668 | 650 | 668 | 1,300 | 668 |
| 2008-10-23 | 660 | 660 | 660 | 660 | 200 | 660 |
| 2008-10-22 | 722 | 722 | 709 | 709 | 500 | 709 |
| 2008-10-21 | 781 | 781 | 769 | 769 | 800 | 769 |
| 2008-10-20 | 691 | 774 | 691 | 774 | 800 | 774 |
| 2008-10-17 | 670 | 680 | 670 | 680 | 600 | 680 |
| 2008-10-16 | 670 | 680 | 670 | 680 | 600 | 680 |
| 2008-10-15 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2008-10-14 | 661 | 661 | 661 | 661 | 800 | 661 |
| 2008-10-10 | 602 | 619 | 602 | 619 | 200 | 619 |
| 2008-10-09 | 646 | 646 | 626 | 631 | 2,900 | 631 |
| 2008-10-07 | 737 | 739 | 737 | 739 | 300 | 739 |
| 2008-10-06 | 777 | 777 | 767 | 767 | 1,200 | 767 |
| 2008-10-03 | 797 | 797 | 797 | 797 | 500 | 797 |
| 2008-10-02 | 797 | 797 | 797 | 797 | 100 | 797 |
| 2008-10-01 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2008-09-30 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2008-09-26 | 815 | 815 | 805 | 805 | 2,000 | 805 |
| 2008-09-25 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2008-09-24 | 800 | 802 | 800 | 802 | 600 | 802 |
| 2008-09-22 | 847 | 847 | 839 | 839 | 1,100 | 839 |
| 2008-09-19 | 768 | 788 | 768 | 771 | 2,100 | 771 |
| 2008-09-18 | 764 | 764 | 763 | 763 | 1,200 | 763 |
| 2008-09-17 | 770 | 781 | 770 | 781 | 2,800 | 781 |
| 2008-09-16 | 776 | 777 | 760 | 767 | 500 | 767 |
| 2008-09-12 | 776 | 796 | 776 | 796 | 12,400 | 796 |
| 2008-09-11 | 760 | 760 | 760 | 760 | 600 | 760 |
| 2008-09-10 | 763 | 770 | 763 | 770 | 300 | 770 |
| 2008-09-09 | 782 | 783 | 772 | 773 | 1,700 | 773 |
| 2008-09-08 | 777 | 807 | 777 | 792 | 1,200 | 792 |
| 2008-09-05 | 733 | 770 | 733 | 767 | 3,100 | 767 |
| 2008-09-04 | 772 | 775 | 772 | 775 | 500 | 775 |
| 2008-09-03 | 775 | 775 | 772 | 772 | 1,200 | 772 |
| 2008-09-02 | 774 | 774 | 774 | 774 | 100 | 774 |
| 2008-09-01 | 774 | 781 | 774 | 775 | 2,000 | 775 |
| 2008-08-29 | 790 | 790 | 780 | 786 | 3,200 | 786 |
| 2008-08-28 | 735 | 750 | 735 | 750 | 400 | 750 |
| 2008-08-27 | 729 | 755 | 718 | 755 | 2,800 | 755 |
| 2008-08-26 | 748 | 748 | 738 | 738 | 300 | 738 |
| 2008-08-25 | 768 | 768 | 761 | 761 | 800 | 761 |
| 2008-08-22 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2008-08-21 | 735 | 735 | 725 | 725 | 200 | 725 |
| 2008-08-19 | 762 | 762 | 745 | 745 | 900 | 745 |
| 2008-08-18 | 785 | 785 | 782 | 782 | 300 | 782 |
| 2008-08-15 | 744 | 764 | 744 | 751 | 1,700 | 751 |
| 2008-08-14 | 760 | 760 | 738 | 738 | 1,800 | 738 |
| 2008-08-13 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2008-08-11 | 825 | 825 | 825 | 825 | 200 | 825 |
| 2008-08-08 | 798 | 798 | 798 | 798 | 200 | 798 |
| 2008-08-07 | 824 | 824 | 810 | 810 | 500 | 810 |
| 2008-08-06 | 863 | 863 | 862 | 862 | 200 | 862 |
| 2008-08-05 | 875 | 876 | 863 | 863 | 1,300 | 863 |
| 2008-08-01 | 885 | 885 | 885 | 885 | 300 | 885 |
| 2008-07-31 | 892 | 892 | 880 | 880 | 900 | 880 |
| 2008-07-30 | 840 | 842 | 840 | 842 | 500 | 842 |
| 2008-07-29 | 830 | 830 | 830 | 830 | 200 | 830 |
| 2008-07-25 | 836 | 843 | 820 | 820 | 800 | 820 |
| 2008-07-24 | 813 | 816 | 813 | 816 | 1,100 | 816 |
| 2008-07-23 | 786 | 805 | 786 | 805 | 500 | 805 |
| 2008-07-22 | 790 | 795 | 786 | 786 | 500 | 786 |
| 2008-07-18 | 796 | 796 | 788 | 788 | 300 | 788 |
| 2008-07-17 | 767 | 767 | 758 | 758 | 400 | 758 |
| 2008-07-16 | 780 | 785 | 780 | 785 | 200 | 785 |
| 2008-07-15 | 741 | 757 | 741 | 750 | 1,300 | 750 |
| 2008-07-14 | 769 | 769 | 761 | 761 | 200 | 761 |
| 2008-07-11 | 776 | 776 | 747 | 759 | 2,500 | 759 |
| 2008-07-10 | 775 | 782 | 775 | 782 | 300 | 782 |
| 2008-07-09 | 775 | 777 | 775 | 777 | 1,100 | 777 |
| 2008-07-08 | 779 | 787 | 779 | 785 | 400 | 785 |
| 2008-07-07 | 787 | 787 | 787 | 787 | 100 | 787 |
| 2008-07-04 | 785 | 788 | 782 | 787 | 1,300 | 787 |
| 2008-07-03 | 791 | 791 | 788 | 788 | 900 | 788 |
| 2008-07-02 | 746 | 761 | 746 | 761 | 500 | 761 |
| 2008-07-01 | 713 | 749 | 713 | 749 | 600 | 749 |
| 2008-06-30 | 704 | 725 | 704 | 722 | 600 | 722 |
| 2008-06-27 | 711 | 715 | 711 | 714 | 800 | 714 |
| 2008-06-26 | 733 | 733 | 720 | 720 | 1,100 | 720 |
| 2008-06-25 | 717 | 727 | 717 | 727 | 1,100 | 727 |
| 2008-06-24 | 708 | 718 | 708 | 718 | 1,200 | 718 |
| 2008-06-23 | 690 | 708 | 690 | 708 | 200 | 708 |
| 2008-06-20 | 693 | 695 | 685 | 685 | 2,500 | 685 |
| 2008-06-19 | 688 | 728 | 688 | 688 | 1,400 | 688 |
| 2008-06-18 | 678 | 688 | 678 | 687 | 1,000 | 687 |
| 2008-06-17 | 673 | 675 | 673 | 675 | 300 | 675 |
| 2008-06-16 | 669 | 669 | 669 | 669 | 100 | 669 |
| 2008-06-13 | 679 | 679 | 679 | 679 | 9,900 | 679 |
| 2008-06-12 | 634 | 696 | 634 | 689 | 6,900 | 689 |
| 2008-06-11 | 627 | 628 | 627 | 628 | 1,800 | 628 |
| 2008-06-10 | 622 | 629 | 622 | 625 | 400 | 625 |
| 2008-06-09 | 611 | 621 | 611 | 619 | 800 | 619 |
| 2008-06-06 | 635 | 635 | 630 | 630 | 1,200 | 630 |
| 2008-06-05 | 627 | 627 | 627 | 627 | 200 | 627 |
| 2008-06-04 | 613 | 636 | 613 | 636 | 300 | 636 |
| 2008-06-03 | 625 | 625 | 615 | 615 | 700 | 615 |
| 2008-06-02 | 639 | 639 | 629 | 634 | 500 | 634 |
| 2008-05-30 | 637 | 637 | 629 | 634 | 900 | 634 |
| 2008-05-29 | 627 | 634 | 627 | 634 | 500 | 634 |
| 2008-05-28 | 615 | 624 | 611 | 611 | 700 | 611 |
| 2008-05-26 | 604 | 610 | 602 | 603 | 700 | 603 |
| 2008-05-23 | 635 | 635 | 635 | 635 | 200 | 635 |
| 2008-05-22 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2008-05-21 | 655 | 655 | 624 | 624 | 800 | 624 |
| 2008-05-20 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2008-05-19 | 655 | 675 | 655 | 675 | 1,500 | 675 |
| 2008-05-16 | 630 | 656 | 630 | 656 | 500 | 656 |
| 2008-05-15 | 631 | 651 | 631 | 634 | 1,600 | 634 |
| 2008-05-14 | 621 | 621 | 621 | 621 | 200 | 621 |
| 2008-05-13 | 617 | 617 | 617 | 617 | 100 | 617 |
| 2008-05-12 | 619 | 626 | 619 | 626 | 200 | 626 |
| 2008-05-09 | 630 | 640 | 623 | 624 | 900 | 624 |
| 2008-05-08 | 663 | 663 | 626 | 626 | 1,700 | 626 |
| 2008-05-07 | 628 | 675 | 605 | 675 | 2,500 | 675 |
| 2008-05-02 | 636 | 645 | 628 | 636 | 800 | 636 |
| 2008-05-01 | 643 | 643 | 631 | 631 | 1,400 | 631 |
| 2008-04-30 | 621 | 623 | 621 | 623 | 900 | 623 |
| 2008-04-28 | 620 | 629 | 620 | 629 | 600 | 629 |
| 2008-04-25 | 630 | 640 | 630 | 634 | 1,400 | 634 |
| 2008-04-24 | 647 | 647 | 625 | 635 | 1,200 | 635 |
| 2008-04-23 | 621 | 640 | 620 | 640 | 1,000 | 640 |
| 2008-04-22 | 627 | 636 | 627 | 636 | 600 | 636 |
| 2008-04-21 | 635 | 635 | 626 | 632 | 500 | 632 |
| 2008-04-18 | 647 | 647 | 645 | 645 | 400 | 645 |
| 2008-04-17 | 659 | 659 | 634 | 637 | 1,900 | 637 |
| 2008-04-16 | 649 | 649 | 649 | 649 | 100 | 649 |
| 2008-04-15 | 636 | 636 | 636 | 636 | 300 | 636 |
| 2008-04-14 | 645 | 645 | 630 | 639 | 1,100 | 639 |
| 2008-04-11 | 619 | 635 | 619 | 635 | 800 | 635 |
| 2008-04-10 | 630 | 630 | 618 | 618 | 400 | 618 |
| 2008-04-09 | 672 | 672 | 650 | 651 | 800 | 651 |
| 2008-04-08 | 644 | 652 | 632 | 652 | 800 | 652 |
| 2008-04-07 | 673 | 684 | 673 | 684 | 400 | 684 |
| 2008-04-04 | 678 | 679 | 669 | 679 | 800 | 679 |
| 2008-04-03 | 692 | 692 | 682 | 682 | 1,700 | 682 |
| 2008-04-02 | 690 | 690 | 683 | 683 | 1,100 | 683 |
| 2008-04-01 | 679 | 679 | 661 | 670 | 1,300 | 670 |
| 2008-03-31 | 645 | 645 | 639 | 639 | 500 | 639 |
| 2008-03-28 | 631 | 645 | 631 | 645 | 300 | 645 |
| 2008-03-27 | 650 | 650 | 650 | 650 | 400 | 650 |
| 2008-03-26 | 632 | 632 | 632 | 632 | 200 | 632 |
| 2008-03-25 | 632 | 632 | 622 | 622 | 200 | 622 |
| 2008-03-21 | 629 | 629 | 629 | 629 | 300 | 629 |
| 2008-03-19 | 620 | 638 | 610 | 629 | 1,600 | 629 |
| 2008-03-18 | 600 | 610 | 600 | 610 | 200 | 610 |
| 2008-03-17 | 618 | 628 | 610 | 610 | 1,100 | 610 |
| 2008-03-14 | 611 | 611 | 608 | 608 | 15,100 | 608 |
| 2008-03-12 | 624 | 624 | 619 | 619 | 400 | 619 |
| 2008-03-11 | 615 | 615 | 615 | 615 | 500 | 615 |
| 2008-03-10 | 609 | 611 | 605 | 605 | 300 | 605 |
| 2008-03-07 | 604 | 609 | 604 | 609 | 200 | 609 |
| 2008-03-06 | 601 | 605 | 601 | 605 | 300 | 605 |
| 2008-03-05 | 599 | 601 | 599 | 601 | 600 | 601 |
| 2008-03-04 | 596 | 608 | 596 | 603 | 900 | 603 |
| 2008-03-03 | 611 | 611 | 601 | 601 | 1,600 | 601 |
| 2008-02-29 | 611 | 611 | 611 | 611 | 200 | 611 |
| 2008-02-28 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2008-02-27 | 615 | 615 | 615 | 615 | 300 | 615 |
| 2008-02-26 | 622 | 622 | 622 | 622 | 500 | 622 |
| 2008-02-25 | 591 | 591 | 591 | 591 | 800 | 591 |
| 2008-02-22 | 606 | 606 | 589 | 589 | 500 | 589 |
| 2008-02-21 | 586 | 616 | 586 | 616 | 400 | 616 |
| 2008-02-20 | 587 | 595 | 585 | 585 | 900 | 585 |
| 2008-02-19 | 595 | 605 | 576 | 576 | 1,700 | 576 |
| 2008-02-18 | 587 | 589 | 586 | 586 | 400 | 586 |
| 2008-02-15 | 609 | 609 | 586 | 587 | 2,500 | 587 |
| 2008-02-14 | 619 | 619 | 604 | 604 | 800 | 604 |
| 2008-02-13 | 602 | 613 | 601 | 601 | 900 | 601 |
| 2008-02-12 | 602 | 602 | 594 | 599 | 400 | 599 |
| 2008-02-08 | 640 | 642 | 635 | 642 | 700 | 642 |
| 2008-02-07 | 643 | 643 | 643 | 643 | 400 | 643 |
| 2008-02-06 | 663 | 663 | 653 | 653 | 700 | 653 |
| 2008-02-05 | 623 | 678 | 623 | 678 | 400 | 678 |
| 2008-02-04 | 642 | 662 | 631 | 633 | 3,400 | 633 |
| 2008-02-01 | 591 | 591 | 591 | 591 | 100 | 591 |
| 2008-01-31 | 599 | 599 | 599 | 599 | 1,100 | 599 |
| 2008-01-30 | 609 | 609 | 590 | 597 | 1,600 | 597 |
| 2008-01-29 | 599 | 609 | 598 | 609 | 2,900 | 609 |
| 2008-01-28 | 599 | 599 | 589 | 589 | 2,100 | 589 |
| 2008-01-25 | 597 | 600 | 580 | 580 | 800 | 580 |
| 2008-01-24 | 559 | 590 | 559 | 590 | 1,000 | 590 |
| 2008-01-23 | 560 | 560 | 560 | 560 | 1,200 | 560 |
| 2008-01-22 | 564 | 565 | 555 | 565 | 1,400 | 565 |
| 2008-01-21 | 600 | 600 | 570 | 574 | 500 | 574 |
| 2008-01-18 | 576 | 620 | 576 | 620 | 1,900 | 620 |
| 2008-01-17 | 625 | 625 | 606 | 606 | 1,300 | 606 |
| 2008-01-16 | 604 | 627 | 604 | 625 | 800 | 625 |
| 2008-01-15 | 686 | 686 | 686 | 686 | 2,100 | 686 |
| 2008-01-11 | 689 | 691 | 680 | 685 | 2,700 | 685 |
| 2008-01-10 | 691 | 691 | 687 | 690 | 1,900 | 690 |
| 2008-01-09 | 699 | 706 | 698 | 706 | 2,400 | 706 |
| 2008-01-08 | 697 | 697 | 694 | 696 | 1,900 | 696 |
| 2008-01-07 | 678 | 696 | 678 | 696 | 2,400 | 696 |
| 2008-01-04 | 744 | 744 | 687 | 687 | 6,500 | 687 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
