4671 (株)ファルコホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 887 | 897 | 887 | 897 | 1,300 | 897 |
| 2009-12-29 | 917 | 917 | 917 | 917 | 400 | 917 |
| 2009-12-25 | 925 | 935 | 925 | 935 | 600 | 935 |
| 2009-12-24 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2009-12-22 | 892 | 892 | 892 | 892 | 100 | 892 |
| 2009-12-21 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2009-12-18 | 881 | 881 | 881 | 881 | 700 | 881 |
| 2009-12-17 | 892 | 895 | 881 | 881 | 800 | 881 |
| 2009-12-16 | 936 | 936 | 897 | 897 | 900 | 897 |
| 2009-12-15 | 875 | 875 | 875 | 875 | 500 | 875 |
| 2009-12-11 | 858 | 858 | 858 | 858 | 8,000 | 858 |
| 2009-12-10 | 850 | 850 | 848 | 848 | 400 | 848 |
| 2009-12-09 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2009-12-08 | 844 | 844 | 844 | 844 | 300 | 844 |
| 2009-12-07 | 844 | 844 | 844 | 844 | 400 | 844 |
| 2009-12-02 | 841 | 845 | 841 | 845 | 2,300 | 845 |
| 2009-12-01 | 831 | 831 | 831 | 831 | 1,100 | 831 |
| 2009-11-30 | 805 | 805 | 805 | 805 | 300 | 805 |
| 2009-11-27 | 833 | 833 | 824 | 824 | 500 | 824 |
| 2009-11-26 | 840 | 840 | 830 | 830 | 500 | 830 |
| 2009-11-25 | 849 | 858 | 849 | 858 | 400 | 858 |
| 2009-11-24 | 846 | 847 | 846 | 847 | 900 | 847 |
| 2009-11-18 | 898 | 898 | 898 | 898 | 100 | 898 |
| 2009-11-17 | 895 | 898 | 893 | 898 | 700 | 898 |
| 2009-11-16 | 875 | 895 | 875 | 895 | 300 | 895 |
| 2009-11-13 | 881 | 881 | 881 | 881 | 800 | 881 |
| 2009-11-12 | 882 | 890 | 882 | 890 | 800 | 890 |
| 2009-11-10 | 869 | 870 | 869 | 870 | 500 | 870 |
| 2009-11-09 | 860 | 869 | 860 | 869 | 1,400 | 869 |
| 2009-11-06 | 919 | 924 | 882 | 890 | 2,000 | 890 |
| 2009-11-05 | 1,010 | 1,019 | 1,010 | 1,019 | 700 | 1,019 |
| 2009-11-04 | 1,010 | 1,022 | 1,000 | 1,012 | 1,200 | 1,012 |
| 2009-11-02 | 1,023 | 1,023 | 1,018 | 1,018 | 1,400 | 1,018 |
| 2009-10-30 | 1,027 | 1,047 | 1,027 | 1,047 | 300 | 1,047 |
| 2009-10-29 | 1,014 | 1,014 | 1,000 | 1,000 | 400 | 1,000 |
| 2009-10-28 | 1,014 | 1,014 | 1,014 | 1,014 | 300 | 1,014 |
| 2009-10-27 | 1,049 | 1,049 | 1,030 | 1,034 | 800 | 1,034 |
| 2009-10-26 | 1,065 | 1,065 | 1,047 | 1,050 | 500 | 1,050 |
| 2009-10-23 | 1,081 | 1,081 | 1,041 | 1,053 | 700 | 1,053 |
| 2009-10-21 | 1,063 | 1,081 | 1,063 | 1,081 | 600 | 1,081 |
| 2009-10-20 | 1,080 | 1,098 | 1,060 | 1,060 | 800 | 1,060 |
| 2009-10-19 | 1,026 | 1,067 | 1,026 | 1,067 | 900 | 1,067 |
| 2009-10-16 | 1,026 | 1,026 | 1,008 | 1,008 | 600 | 1,008 |
| 2009-10-15 | 1,029 | 1,029 | 1,026 | 1,026 | 400 | 1,026 |
| 2009-10-14 | 1,005 | 1,012 | 1,005 | 1,012 | 1,800 | 1,012 |
| 2009-10-13 | 1,014 | 1,014 | 1,005 | 1,005 | 1,400 | 1,005 |
| 2009-10-09 | 1,007 | 1,018 | 1,007 | 1,018 | 200 | 1,018 |
| 2009-10-08 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 1,001 |
| 2009-10-07 | 1,001 | 1,010 | 991 | 1,001 | 700 | 1,001 |
| 2009-10-06 | 990 | 1,011 | 990 | 1,011 | 400 | 1,011 |
| 2009-10-05 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2009-10-02 | 1,000 | 1,000 | 970 | 970 | 300 | 970 |
| 2009-10-01 | 985 | 994 | 985 | 994 | 500 | 994 |
| 2009-09-30 | 990 | 995 | 990 | 995 | 200 | 995 |
| 2009-09-29 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2009-09-28 | 988 | 988 | 982 | 982 | 700 | 982 |
| 2009-09-25 | 1,020 | 1,020 | 992 | 992 | 800 | 992 |
| 2009-09-24 | 1,020 | 1,020 | 1,020 | 1,020 | 1,300 | 1,020 |
| 2009-09-18 | 978 | 980 | 968 | 980 | 1,800 | 980 |
| 2009-09-17 | 968 | 968 | 968 | 968 | 100 | 968 |
| 2009-09-16 | 948 | 955 | 946 | 946 | 1,100 | 946 |
| 2009-09-15 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2009-09-11 | 960 | 960 | 945 | 945 | 8,800 | 945 |
| 2009-09-10 | 939 | 955 | 939 | 950 | 600 | 950 |
| 2009-09-09 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2009-09-08 | 941 | 941 | 941 | 941 | 500 | 941 |
| 2009-09-07 | 932 | 941 | 932 | 941 | 800 | 941 |
| 2009-09-04 | 928 | 931 | 928 | 931 | 1,200 | 931 |
| 2009-09-03 | 922 | 922 | 922 | 922 | 100 | 922 |
| 2009-09-02 | 942 | 949 | 942 | 949 | 500 | 949 |
| 2009-09-01 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2009-08-31 | 951 | 961 | 951 | 960 | 500 | 960 |
| 2009-08-28 | 965 | 965 | 961 | 961 | 200 | 961 |
| 2009-08-27 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2009-08-26 | 966 | 966 | 957 | 957 | 600 | 957 |
| 2009-08-25 | 950 | 980 | 950 | 961 | 1,100 | 961 |
| 2009-08-24 | 946 | 960 | 946 | 960 | 1,200 | 960 |
| 2009-08-21 | 906 | 906 | 906 | 906 | 200 | 906 |
| 2009-08-20 | 898 | 901 | 890 | 901 | 1,400 | 901 |
| 2009-08-19 | 860 | 900 | 860 | 900 | 200 | 900 |
| 2009-08-18 | 852 | 858 | 852 | 858 | 300 | 858 |
| 2009-08-17 | 870 | 870 | 862 | 862 | 200 | 862 |
| 2009-08-14 | 816 | 871 | 816 | 861 | 2,300 | 861 |
| 2009-08-12 | 836 | 836 | 836 | 836 | 1,000 | 836 |
| 2009-08-10 | 828 | 837 | 828 | 828 | 400 | 828 |
| 2009-08-07 | 821 | 821 | 821 | 821 | 200 | 821 |
| 2009-08-06 | 820 | 830 | 820 | 830 | 800 | 830 |
| 2009-08-05 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2009-08-04 | 816 | 820 | 816 | 820 | 300 | 820 |
| 2009-08-03 | 805 | 815 | 800 | 807 | 500 | 807 |
| 2009-07-31 | 808 | 810 | 801 | 801 | 500 | 801 |
| 2009-07-30 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2009-07-29 | 792 | 799 | 789 | 789 | 900 | 789 |
| 2009-07-28 | 779 | 779 | 779 | 779 | 100 | 779 |
| 2009-07-27 | 776 | 786 | 776 | 786 | 400 | 786 |
| 2009-07-24 | 789 | 789 | 779 | 785 | 1,300 | 785 |
| 2009-07-23 | 754 | 754 | 754 | 754 | 100 | 754 |
| 2009-07-21 | 746 | 746 | 746 | 746 | 100 | 746 |
| 2009-07-17 | 742 | 743 | 742 | 743 | 800 | 743 |
| 2009-07-16 | 766 | 775 | 766 | 775 | 200 | 775 |
| 2009-07-15 | 756 | 756 | 756 | 756 | 300 | 756 |
| 2009-07-14 | 749 | 760 | 749 | 760 | 900 | 760 |
| 2009-07-13 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2009-07-10 | 751 | 751 | 750 | 750 | 1,100 | 750 |
| 2009-07-09 | 750 | 751 | 750 | 751 | 200 | 751 |
| 2009-07-08 | 755 | 755 | 746 | 750 | 400 | 750 |
| 2009-07-07 | 767 | 767 | 757 | 765 | 800 | 765 |
| 2009-07-06 | 760 | 770 | 760 | 767 | 1,000 | 767 |
| 2009-07-03 | 757 | 757 | 750 | 750 | 200 | 750 |
| 2009-07-02 | 756 | 762 | 751 | 762 | 500 | 762 |
| 2009-07-01 | 755 | 756 | 755 | 756 | 400 | 756 |
| 2009-06-29 | 782 | 782 | 782 | 782 | 800 | 782 |
| 2009-06-26 | 768 | 772 | 768 | 772 | 1,100 | 772 |
| 2009-06-25 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2009-06-24 | 737 | 737 | 737 | 737 | 600 | 737 |
| 2009-06-23 | 749 | 750 | 744 | 744 | 600 | 744 |
| 2009-06-22 | 763 | 763 | 763 | 763 | 400 | 763 |
| 2009-06-19 | 760 | 765 | 760 | 765 | 300 | 765 |
| 2009-06-18 | 768 | 768 | 768 | 768 | 300 | 768 |
| 2009-06-17 | 772 | 792 | 772 | 792 | 1,300 | 792 |
| 2009-06-16 | 789 | 789 | 770 | 770 | 1,200 | 770 |
| 2009-06-15 | 744 | 779 | 744 | 779 | 900 | 779 |
| 2009-06-12 | 737 | 742 | 737 | 742 | 11,100 | 742 |
| 2009-06-11 | 738 | 747 | 728 | 747 | 900 | 747 |
| 2009-06-10 | 750 | 750 | 748 | 748 | 1,100 | 748 |
| 2009-06-09 | 733 | 733 | 718 | 718 | 500 | 718 |
| 2009-06-08 | 722 | 722 | 722 | 722 | 200 | 722 |
| 2009-06-05 | 721 | 721 | 721 | 721 | 100 | 721 |
| 2009-06-04 | 725 | 725 | 725 | 725 | 300 | 725 |
| 2009-06-03 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2009-06-02 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2009-05-29 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-05-28 | 740 | 740 | 740 | 740 | 1,100 | 740 |
| 2009-05-27 | 757 | 757 | 747 | 747 | 300 | 747 |
| 2009-05-26 | 752 | 752 | 752 | 752 | 300 | 752 |
| 2009-05-25 | 762 | 763 | 757 | 757 | 400 | 757 |
| 2009-05-21 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-05-20 | 766 | 766 | 756 | 759 | 2,000 | 759 |
| 2009-05-19 | 767 | 767 | 746 | 746 | 200 | 746 |
| 2009-05-18 | 767 | 787 | 767 | 787 | 2,000 | 787 |
| 2009-05-15 | 724 | 724 | 724 | 724 | 400 | 724 |
| 2009-05-14 | 708 | 711 | 704 | 704 | 700 | 704 |
| 2009-05-13 | 718 | 718 | 718 | 718 | 200 | 718 |
| 2009-05-12 | 718 | 718 | 718 | 718 | 100 | 718 |
| 2009-05-11 | 725 | 728 | 725 | 728 | 300 | 728 |
| 2009-05-08 | 747 | 747 | 735 | 735 | 500 | 735 |
| 2009-05-07 | 778 | 778 | 728 | 737 | 600 | 737 |
| 2009-05-01 | 748 | 768 | 748 | 768 | 500 | 768 |
| 2009-04-30 | 793 | 793 | 758 | 758 | 1,400 | 758 |
| 2009-04-28 | 776 | 778 | 763 | 763 | 1,200 | 763 |
| 2009-04-27 | 730 | 738 | 730 | 738 | 2,200 | 738 |
| 2009-04-24 | 690 | 690 | 690 | 690 | 500 | 690 |
| 2009-04-23 | 683 | 684 | 683 | 684 | 300 | 684 |
| 2009-04-22 | 681 | 689 | 681 | 689 | 300 | 689 |
| 2009-04-21 | 694 | 694 | 681 | 681 | 800 | 681 |
| 2009-04-20 | 706 | 706 | 704 | 704 | 400 | 704 |
| 2009-04-17 | 682 | 682 | 682 | 682 | 500 | 682 |
| 2009-04-16 | 679 | 679 | 679 | 679 | 100 | 679 |
| 2009-04-15 | 667 | 669 | 667 | 669 | 300 | 669 |
| 2009-04-14 | 674 | 674 | 667 | 667 | 400 | 667 |
| 2009-04-10 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2009-04-09 | 705 | 705 | 701 | 701 | 500 | 701 |
| 2009-04-08 | 736 | 736 | 726 | 726 | 200 | 726 |
| 2009-04-07 | 736 | 736 | 736 | 736 | 10,900 | 736 |
| 2009-04-03 | 836 | 836 | 836 | 836 | 200 | 836 |
| 2009-04-02 | 799 | 826 | 799 | 826 | 400 | 826 |
| 2009-04-01 | 786 | 786 | 786 | 786 | 100 | 786 |
| 2009-03-31 | 842 | 843 | 827 | 830 | 2,000 | 830 |
| 2009-03-30 | 849 | 869 | 846 | 846 | 900 | 846 |
| 2009-03-27 | 814 | 835 | 814 | 835 | 1,200 | 835 |
| 2009-03-26 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2009-03-25 | 814 | 814 | 814 | 814 | 400 | 814 |
| 2009-03-24 | 782 | 794 | 781 | 794 | 3,000 | 794 |
| 2009-03-23 | 769 | 780 | 769 | 780 | 1,300 | 780 |
| 2009-03-19 | 754 | 771 | 754 | 771 | 500 | 771 |
| 2009-03-18 | 771 | 774 | 771 | 774 | 1,200 | 774 |
| 2009-03-17 | 793 | 793 | 768 | 771 | 2,600 | 771 |
| 2009-03-16 | 768 | 798 | 768 | 785 | 2,100 | 785 |
| 2009-03-13 | 766 | 776 | 760 | 768 | 15,500 | 768 |
| 2009-03-12 | 754 | 760 | 754 | 756 | 3,200 | 756 |
| 2009-03-11 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-03-10 | 750 | 750 | 740 | 740 | 400 | 740 |
| 2009-03-09 | 742 | 742 | 742 | 742 | 200 | 742 |
| 2009-03-06 | 752 | 752 | 732 | 732 | 2,700 | 732 |
| 2009-03-05 | 702 | 742 | 702 | 742 | 300 | 742 |
| 2009-03-04 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2009-03-02 | 700 | 710 | 690 | 709 | 900 | 709 |
| 2009-02-27 | 695 | 700 | 695 | 700 | 300 | 700 |
| 2009-02-26 | 700 | 700 | 679 | 679 | 400 | 679 |
| 2009-02-25 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2009-02-23 | 690 | 690 | 680 | 690 | 300 | 690 |
| 2009-02-20 | 699 | 700 | 699 | 700 | 1,100 | 700 |
| 2009-02-19 | 699 | 699 | 699 | 699 | 1,200 | 699 |
| 2009-02-18 | 698 | 698 | 698 | 698 | 500 | 698 |
| 2009-02-17 | 709 | 709 | 709 | 709 | 100 | 709 |
| 2009-02-16 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2009-02-13 | 630 | 650 | 630 | 650 | 200 | 650 |
| 2009-02-12 | 658 | 658 | 658 | 658 | 500 | 658 |
| 2009-02-10 | 708 | 708 | 688 | 688 | 200 | 688 |
| 2009-02-09 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2009-02-06 | 711 | 711 | 711 | 711 | 200 | 711 |
| 2009-02-05 | 701 | 701 | 701 | 701 | 1,100 | 701 |
| 2009-02-04 | 717 | 717 | 700 | 701 | 500 | 701 |
| 2009-02-03 | 703 | 733 | 703 | 733 | 500 | 733 |
| 2009-02-02 | 715 | 715 | 713 | 713 | 500 | 713 |
| 2009-01-30 | 737 | 737 | 737 | 737 | 1,300 | 737 |
| 2009-01-29 | 732 | 732 | 732 | 732 | 2,800 | 732 |
| 2009-01-28 | 744 | 744 | 742 | 742 | 900 | 742 |
| 2009-01-27 | 708 | 768 | 708 | 754 | 1,100 | 754 |
| 2009-01-26 | 723 | 728 | 723 | 728 | 400 | 728 |
| 2009-01-23 | 703 | 706 | 703 | 706 | 300 | 706 |
| 2009-01-22 | 704 | 711 | 704 | 711 | 200 | 711 |
| 2009-01-21 | 726 | 726 | 714 | 714 | 1,000 | 714 |
| 2009-01-20 | 719 | 721 | 719 | 721 | 200 | 721 |
| 2009-01-19 | 739 | 740 | 739 | 739 | 600 | 739 |
| 2009-01-16 | 716 | 740 | 716 | 740 | 1,300 | 740 |
| 2009-01-15 | 724 | 726 | 703 | 726 | 2,600 | 726 |
| 2009-01-14 | 715 | 724 | 715 | 724 | 1,400 | 724 |
| 2009-01-13 | 703 | 715 | 703 | 715 | 1,700 | 715 |
| 2009-01-09 | 741 | 743 | 741 | 743 | 1,200 | 743 |
| 2009-01-08 | 777 | 777 | 777 | 777 | 1,100 | 777 |
| 2009-01-07 | 794 | 794 | 794 | 794 | 800 | 794 |
| 2009-01-06 | 771 | 771 | 771 | 771 | 200 | 771 |
| 2009-01-05 | 771 | 771 | 761 | 761 | 200 | 761 |
分割・併合履歴 ： [2002-09-17]1株→1.3株
