4671 (株)ファルコホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	982	995	982	995	1,100	995
2012-12-27	991	991	980	980	3,600	980
2012-12-26	1,002	1,002	976	976	1,500	976
2012-12-25	1,002	1,002	987	989	1,100	989
2012-12-21	992	1,002	992	1,002	1,700	1,002
2012-12-20	993	993	992	992	700	992
2012-12-19	994	998	994	998	1,400	998
2012-12-18	980	980	980	980	500	980
2012-12-17	997	1,032	984	984	1,000	984
2012-12-14	987	989	973	977	11,000	977
2012-12-13	1,003	1,003	997	997	1,000	997
2012-12-12	988	988	988	988	600	988
2012-12-11	992	992	992	992	300	992
2012-12-10	1,014	1,014	1,014	1,014	400	1,014
2012-12-07	999	999	999	999	300	999
2012-12-06	999	999	999	999	1,200	999
2012-12-05	1,001	1,001	1,001	1,001	700	1,001
2012-12-04	989	989	989	989	600	989
2012-11-29	975	975	975	975	500	975
2012-11-28	975	989	975	989	400	989
2012-11-27	961	961	961	961	900	961
2012-11-26	980	980	956	956	1,300	956
2012-11-22	945	952	945	952	1,800	952
2012-11-21	961	961	945	945	1,500	945
2012-11-20	936	946	936	946	1,000	946
2012-11-19	924	924	921	921	200	921
2012-11-16	901	908	901	908	500	908
2012-11-15	910	912	910	912	500	912
2012-11-14	909	911	909	909	1,100	909
2012-11-13	903	921	903	921	1,300	921
2012-11-12	924	924	910	910	500	910
2012-11-09	925	940	925	940	300	940
2012-11-08	934	934	934	934	200	934
2012-11-07	944	944	936	936	200	936
2012-11-06	935	935	935	935	200	935
2012-11-05	958	958	949	949	200	949
2012-11-02	945	945	943	943	700	943
2012-11-01	953	953	938	943	600	943
2012-10-31	923	938	923	938	700	938
2012-10-30	925	938	925	938	1,200	938
2012-10-29	942	942	940	940	300	940
2012-10-26	942	942	927	927	300	927
2012-10-24	912	912	912	912	200	912
2012-10-23	923	923	914	914	300	914
2012-10-22	930	930	930	930	500	930
2012-10-19	941	943	938	938	1,100	938
2012-10-18	938	938	938	938	400	938
2012-10-17	938	938	938	938	300	938
2012-10-16	934	934	934	934	600	934
2012-10-12	926	926	911	911	200	911
2012-10-11	926	926	926	926	100	926
2012-10-09	916	932	916	931	300	931
2012-10-05	931	931	931	931	100	931
2012-10-03	932	932	932	932	100	932
2012-10-02	932	932	932	932	100	932
2012-09-28	930	930	917	917	600	917
2012-09-27	945	945	945	945	100	945
2012-09-26	939	945	939	945	600	945
2012-09-25	918	918	918	918	100	918
2012-09-24	924	924	924	924	300	924
2012-09-21	946	946	911	911	400	911
2012-09-20	946	946	946	946	300	946
2012-09-19	947	947	947	947	300	947
2012-09-18	952	952	952	952	300	952
2012-09-14	920	937	920	937	8,000	937
2012-09-13	934	934	934	934	100	934
2012-09-11	926	934	926	934	500	934
2012-09-07	886	896	886	896	400	896
2012-09-06	913	913	913	913	200	913
2012-09-05	905	918	905	918	500	918
2012-09-04	927	927	920	920	400	920
2012-09-03	940	955	940	942	600	942
2012-08-30	959	959	952	952	200	952
2012-08-29	956	956	956	956	100	956
2012-08-28	957	958	956	956	700	956
2012-08-27	949	949	949	949	100	949
2012-08-24	933	933	933	933	100	933
2012-08-20	925	931	925	931	800	931
2012-08-17	955	955	940	940	600	940
2012-08-16	955	955	955	955	400	955
2012-08-15	945	945	945	945	200	945
2012-08-14	938	942	938	942	500	942
2012-08-10	919	919	919	919	200	919
2012-08-09	945	955	945	955	1,400	955
2012-08-08	941	941	941	941	500	941
2012-08-06	911	911	911	911	500	911
2012-08-03	898	918	898	918	300	918
2012-08-02	910	910	910	910	1,600	910
2012-08-01	922	922	922	922	300	922
2012-07-31	937	937	937	937	500	937
2012-07-30	946	946	946	946	800	946
2012-07-26	940	940	934	934	700	934
2012-07-24	940	940	940	940	500	940
2012-07-23	945	945	945	945	200	945
2012-07-19	962	962	962	962	100	962
2012-07-11	963	963	963	963	100	963
2012-07-10	985	985	973	973	300	973
2012-07-09	966	970	955	970	700	970
2012-07-06	962	966	962	966	600	966
2012-07-05	965	968	965	968	300	968
2012-07-04	957	987	957	980	400	980
2012-07-03	956	956	956	956	300	956
2012-07-02	945	945	945	945	600	945
2012-06-29	925	925	925	925	200	925
2012-06-28	940	940	940	940	300	940
2012-06-26	925	925	915	918	1,600	918
2012-06-25	920	920	905	915	500	915
2012-06-22	905	905	905	905	100	905
2012-06-21	919	919	919	919	100	919
2012-06-20	918	918	918	918	100	918
2012-06-19	918	918	918	918	200	918
2012-06-15	970	970	955	960	400	960
2012-06-14	969	969	969	969	100	969
2012-06-13	980	980	979	979	200	979
2012-06-12	979	994	979	994	1,300	994
2012-06-11	958	991	958	991	400	991
2012-06-08	980	980	972	972	9,300	972
2012-06-04	925	941	925	941	600	941
2012-06-01	938	938	908	908	500	908
2012-05-31	942	953	942	953	400	953
2012-05-30	937	951	937	951	600	951
2012-05-29	936	936	936	936	300	936
2012-05-25	915	915	915	915	100	915
2012-05-24	930	930	930	930	600	930
2012-05-23	906	928	906	928	2,100	928
2012-05-22	921	921	921	921	100	921
2012-05-21	882	922	882	921	700	921
2012-05-18	897	897	882	897	1,500	897
2012-05-17	894	911	894	904	400	904
2012-05-16	892	899	877	899	1,200	899
2012-05-15	892	907	892	907	600	907
2012-05-14	875	893	875	893	600	893
2012-05-11	896	896	876	876	1,200	876
2012-05-10	893	908	893	903	400	903
2012-05-09	895	908	895	908	1,300	908
2012-05-08	894	894	894	894	100	894
2012-05-07	888	888	888	888	100	888
2012-05-02	918	918	918	918	100	918
2012-04-27	903	903	903	903	800	903
2012-04-26	898	898	898	898	100	898
2012-04-25	913	913	898	898	400	898
2012-04-24	883	883	883	883	500	883
2012-04-23	905	905	893	893	200	893
2012-04-20	897	897	890	890	700	890
2012-04-19	888	888	882	882	700	882
2012-04-18	889	903	889	903	800	903
2012-04-17	904	904	904	904	100	904
2012-04-16	903	917	903	917	600	917
2012-04-13	903	903	903	903	200	903
2012-04-12	888	888	888	888	400	888
2012-04-11	882	882	882	882	700	882
2012-04-10	888	888	888	888	200	888
2012-04-09	909	909	896	896	1,100	896
2012-04-06	901	909	901	909	2,000	909
2012-04-05	904	904	904	904	100	904
2012-04-04	910	910	904	904	400	904
2012-04-03	921	921	921	921	200	921
2012-04-02	933	934	921	921	1,900	921
2012-03-30	932	932	918	918	600	918
2012-03-29	931	931	913	913	800	913
2012-03-28	931	931	916	916	2,200	916
2012-03-27	925	925	925	925	100	925
2012-03-26	931	931	931	931	1,700	931
2012-03-23	938	938	938	938	500	938
2012-03-22	948	953	941	953	1,200	953
2012-03-21	962	962	961	961	200	961
2012-03-19	957	957	947	947	600	947
2012-03-16	940	941	927	927	600	927
2012-03-15	939	953	930	942	3,600	942
2012-03-14	957	957	951	951	300	951
2012-03-13	944	944	944	944	200	944
2012-03-12	939	939	939	939	200	939
2012-03-09	949	949	946	947	11,000	947
2012-03-08	922	932	921	932	900	932
2012-03-07	921	921	921	921	100	921
2012-03-06	931	931	931	931	300	931
2012-03-05	937	937	937	937	500	937
2012-03-02	943	945	943	943	600	943
2012-03-01	947	962	943	943	1,200	943
2012-02-29	951	951	951	951	500	951
2012-02-28	946	946	937	937	500	937
2012-02-27	946	946	931	931	800	931
2012-02-24	928	932	928	931	2,000	931
2012-02-23	930	930	924	930	1,000	930
2012-02-22	928	931	925	930	800	930
2012-02-20	929	929	929	929	200	929
2012-02-17	921	925	914	914	1,000	914
2012-02-16	925	925	920	920	500	920
2012-02-15	910	923	910	923	1,400	923
2012-02-14	899	925	899	925	400	925
2012-02-13	917	917	910	912	300	912
2012-02-10	902	902	902	902	300	902
2012-02-09	922	922	901	901	1,100	901
2012-02-08	921	921	921	921	300	921
2012-02-07	919	919	916	916	900	916
2012-02-06	909	909	909	909	100	909
2012-02-03	910	910	907	907	500	907
2012-02-02	903	903	903	903	400	903
2012-02-01	901	901	901	901	100	901
2012-01-31	913	913	913	913	100	913
2012-01-30	913	913	913	913	500	913
2012-01-27	928	928	928	928	100	928
2012-01-26	913	913	913	913	500	913
2012-01-25	904	913	904	913	300	913
2012-01-23	888	903	888	903	200	903
2012-01-20	902	902	897	897	400	897
2012-01-19	887	887	887	887	500	887
2012-01-18	886	887	886	887	300	887
2012-01-16	888	888	888	888	200	888
2012-01-13	889	889	888	888	400	888
2012-01-12	888	888	874	874	300	874
2012-01-10	905	905	903	903	300	903
2012-01-06	892	892	890	890	600	890
2012-01-05	904	904	891	891	1,100	891
2012-01-04	900	906	900	906	700	906

分割・併合履歴： [2002-09-17]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4671 (株)ファルコホールディングス の時系列データ [2012年度]

4671 (株)ファルコホールディングスの時系列データ [2012年度]