1. HOME >
  2. 株価時系列 >
  3. 4671 >
  4. 2013年

4671 (株)ファルコホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,2311,2371,2201,23710,1001,237
2013-12-271,2021,2381,2001,22324,7001,223
2013-12-261,2151,2201,2051,20617,6001,206
2013-12-251,2021,2221,2011,20728,9001,207
2013-12-241,2081,2251,2001,20113,8001,201
2013-12-201,2291,2301,2061,20622,6001,206
2013-12-191,2201,2351,2001,20732,0001,207
2013-12-181,2281,2521,2241,22533,5001,225
2013-12-171,2021,2241,2021,21222,7001,212
2013-12-161,1971,2071,1951,20010,4001,200
2013-12-131,2001,2181,2001,20932,7001,209
2013-12-121,2101,2211,2081,21617,4001,216
2013-12-111,2411,2441,2391,2418,2001,241
2013-12-101,2561,2601,2401,24514,5001,245
2013-12-091,2411,2641,2411,2559,6001,255
2013-12-061,2401,2431,2341,2356,6001,235
2013-12-051,2441,2461,2351,2395,8001,239
2013-12-041,2451,2471,2341,2345,4001,234
2013-12-031,2531,2631,2461,25313,3001,253
2013-12-021,2441,2641,2441,25511,7001,255
2013-11-291,2271,2431,2271,2407,6001,240
2013-11-281,2261,2391,2221,2368,3001,236
2013-11-271,2281,2361,2251,2264,6001,226
2013-11-261,2461,2461,2251,2357,8001,235
2013-11-251,2241,2581,2241,24711,7001,247
2013-11-221,2241,2351,2221,22420,7001,224
2013-11-211,2251,2481,2251,2469,3001,246
2013-11-201,2351,2451,2271,24110,5001,241
2013-11-191,2431,2621,2311,2384,2001,238
2013-11-181,2801,2801,2281,2497,4001,249
2013-11-151,2401,2781,2401,27313,4001,273
2013-11-141,2241,2441,2201,2375,0001,237
2013-11-131,2671,2671,2081,2244,4001,224
2013-11-121,2211,2441,2171,2449,7001,244
2013-11-111,2431,2481,1931,22110,6001,221
2013-11-081,2341,2511,2291,2438,7001,243
2013-11-071,2991,2991,2781,2843,9001,284
2013-11-061,2601,3071,2601,30514,8001,305
2013-11-051,2621,2701,2601,26912,2001,269
2013-11-011,2671,2691,2601,2628,2001,262
2013-10-311,2861,2961,2721,2789,0001,278
2013-10-301,2801,2931,2801,2867,3001,286
2013-10-291,2991,2991,2751,2785,8001,278
2013-10-281,3001,3101,2661,2967,7001,296
2013-10-251,3151,3201,2971,29918,2001,299
2013-10-241,3691,3691,3311,3456,3001,345
2013-10-231,3431,3801,3291,38011,8001,380
2013-10-221,3271,3491,3211,3333,5001,333
2013-10-211,3471,3471,3101,3273,2001,327
2013-10-181,3201,3341,3101,3194,2001,319
2013-10-171,3151,3451,2981,3164,7001,316
2013-10-161,3161,3371,3081,3082,7001,308
2013-10-151,3691,3691,2931,31611,3001,316
2013-10-111,2851,3611,2831,35426,8001,354
2013-10-101,2801,2891,2591,2836,1001,283
2013-10-091,2801,2901,2551,27916,2001,279
2013-10-081,2601,2841,2601,28013,8001,280
2013-10-071,2491,3051,2191,27814,4001,278
2013-10-041,2801,2801,2551,2557,3001,255
2013-10-031,2601,2991,2601,2938,7001,293
2013-10-021,3161,3161,2571,2698,1001,269
2013-10-011,3511,3511,3151,31616,8001,316
2013-09-301,3861,3951,3551,36816,4001,368
2013-09-271,3321,3741,3131,36115,2001,361
2013-09-261,3081,3181,2801,3186,7001,318
2013-09-251,3071,3101,2971,30710,2001,307
2013-09-241,3041,3141,2761,30711,9001,307
2013-09-201,3021,3081,2951,3066,1001,306
2013-09-191,2941,3151,2731,31412,0001,314
2013-09-181,2781,2941,2771,2778,0001,277
2013-09-171,2651,2881,2651,27811,7001,278
2013-09-131,2451,2851,2451,26522,6001,265
2013-09-121,2401,2801,2401,25916,8001,259
2013-09-111,2271,2341,2221,23311,1001,233
2013-09-101,2391,2391,1791,22711,0001,227
2013-09-091,2271,2331,2111,23312,9001,233
2013-09-061,2201,2481,1881,20311,0001,203
2013-09-051,2281,2301,2001,21210,9001,212
2013-09-041,2281,2331,2151,2264,3001,226
2013-09-031,2341,2341,2141,2316,6001,231
2013-09-021,2101,2291,1961,21429,3001,214
2013-08-301,2151,2151,1901,19210,7001,192
2013-08-291,2081,2161,2061,2112,3001,211
2013-08-281,2001,2261,1901,22111,6001,221
2013-08-271,2501,2501,2141,2218,2001,221
2013-08-261,2471,2501,2431,2502,9001,250
2013-08-231,2231,2471,2081,2473,7001,247
2013-08-221,2241,2271,2001,2084,4001,208
2013-08-211,2051,2461,2051,2184,0001,218
2013-08-201,2201,2371,2041,2046,8001,204
2013-08-191,2671,2671,2101,22716,5001,227
2013-08-161,3011,3191,2621,2677,3001,267
2013-08-151,2681,3181,2681,3012,7001,301
2013-08-141,2711,2951,2681,2686,9001,268
2013-08-131,2791,3001,2651,2866,8001,286
2013-08-121,3001,3001,2651,2798,3001,279
2013-08-091,3361,3501,3041,3367,0001,336
2013-08-081,3291,3591,3201,3224,5001,322
2013-08-071,3841,3841,3501,3506,6001,350
2013-08-061,3931,4001,3751,3986,0001,398
2013-08-051,4001,4001,3631,3933,8001,393
2013-08-021,4031,4031,3631,4008,3001,400
2013-08-011,3881,3931,3361,3868,4001,386
2013-07-311,3901,4101,3441,36811,9001,368
2013-07-301,3411,4001,3371,39013,7001,390
2013-07-291,4001,4001,3501,3636,8001,363
2013-07-261,4401,4451,4101,41011,9001,410
2013-07-251,4001,4501,3951,44518,1001,445
2013-07-241,3921,4051,3881,3956,8001,395
2013-07-231,4151,4151,3991,4107,1001,410
2013-07-221,4231,4231,3831,40813,1001,408
2013-07-191,4141,4501,3911,42313,8001,423
2013-07-181,4311,4331,4101,4208,9001,420
2013-07-171,4341,4431,4141,4238,3001,423
2013-07-161,4691,4691,4351,4446,2001,444
2013-07-121,4221,4341,4221,4342,6001,434
2013-07-111,4191,4191,4191,4196001,419
2013-07-101,4801,4801,4211,4241,9001,424
2013-07-091,4501,4511,4501,4502,3001,450
2013-07-081,4501,4551,4501,4554001,455
2013-07-041,4091,4091,4091,4093001,409
2013-07-031,3881,4111,3881,4112,1001,411
2013-07-021,3801,4201,3801,4181,0001,418
2013-07-011,2481,3501,2481,3501,1001,350
2013-06-281,2051,2181,2021,2181,6001,218
2013-06-271,1521,1561,1521,1561,1001,156
2013-06-261,2031,2031,1781,1782001,178
2013-06-251,2161,2171,2001,2039001,203
2013-06-241,2011,2321,2011,2324001,232
2013-06-211,2001,2001,1881,1958001,195
2013-06-201,2311,2311,2281,2281,0001,228
2013-06-191,2821,2821,2241,2394001,239
2013-06-181,2221,2221,2221,2226001,222
2013-06-171,2171,2171,2171,2174001,217
2013-06-141,1721,2111,1721,21122,5001,211
2013-06-131,2151,2261,1961,2264001,226
2013-06-121,2471,2471,2451,2451,3001,245
2013-06-111,2411,2531,2411,2531,7001,253
2013-06-101,1811,2571,1511,2577001,257
2013-06-071,2121,2721,1811,1812,4001,181
2013-06-061,3281,3281,2941,3021,3001,302
2013-06-051,3611,4201,3611,4203001,420
2013-06-041,3151,3481,2851,3482,0001,348
2013-06-031,3831,3831,3331,3332,3001,333
2013-05-311,3881,3881,3521,3521,4001,352
2013-05-301,3811,4101,3501,3581,5001,358
2013-05-291,4101,4111,3831,3831,7001,383
2013-05-281,3611,3911,3611,3912,0001,391
2013-05-271,3881,4101,3721,3721,9001,372
2013-05-241,4341,4591,4101,4184,7001,418
2013-05-231,5521,5921,4501,4524,3001,452
2013-05-221,6201,6201,5601,5903,6001,590
2013-05-211,6811,7431,6501,6507,8001,650
2013-05-201,6001,7121,6001,71213,3001,712
2013-05-171,3941,4121,3841,4121,1001,412
2013-05-161,4411,5071,3861,3863,9001,386
2013-05-151,4011,4011,3511,3541,6001,354
2013-05-141,4131,4441,3791,3863,3001,386
2013-05-131,4771,4841,4421,4424,1001,442
2013-05-101,7001,7001,4501,51612,3001,516
2013-05-091,5831,5831,5831,5838,3001,583
2013-05-081,2541,3111,2541,2831,6001,283
2013-05-071,2151,2591,2151,2598001,259
2013-05-021,1951,1951,1951,1958001,195
2013-05-011,2281,2281,1901,1928001,192
2013-04-301,2521,2521,2321,2351,3001,235
2013-04-261,2821,2821,2611,2641,5001,264
2013-04-251,2991,2991,2731,2731,5001,273
2013-04-241,2421,2421,2371,2387001,238
2013-04-231,2221,2281,2221,2286001,228
2013-04-221,2321,2321,2211,2215001,221
2013-04-191,1871,2031,1871,2031,1001,203
2013-04-181,2161,2161,1901,1901,1001,190
2013-04-171,2141,2351,2141,2161,4001,216
2013-04-161,2071,2101,2071,2092,1001,209
2013-04-151,2161,2211,2141,2149001,214
2013-04-121,2081,2141,2081,2142,1001,214
2013-04-111,2501,2501,2201,2211,4001,221
2013-04-101,2241,2261,2171,2242,0001,224
2013-04-091,2321,2381,2321,2321,6001,232
2013-04-081,2571,2871,2151,2324,9001,232
2013-04-051,2371,2901,2271,2273,7001,227
2013-04-041,1821,2201,1821,2202,5001,220
2013-04-031,1391,1801,1391,1804001,180
2013-04-021,1941,1941,1641,1691,0001,169
2013-04-011,1721,1961,1721,1721,4001,172
2013-03-291,2011,2011,1751,1782,2001,178
2013-03-281,2051,2071,2041,2041,1001,204
2013-03-271,2351,2651,2071,2071,8001,207
2013-03-261,2131,2171,2131,2172,7001,217
2013-03-251,2041,2131,2041,2132,4001,213
2013-03-221,2101,2211,2031,2032,3001,203
2013-03-211,2001,2291,2001,2292,5001,229
2013-03-191,2191,2191,2121,2121,8001,212
2013-03-181,1251,1731,1251,1567001,156
2013-03-151,2031,2031,1551,1551,7001,155
2013-03-141,1661,1731,1661,1738001,173
2013-03-131,1821,1821,1681,1681,0001,168
2013-03-121,1821,1821,1821,1826001,182
2013-03-111,1731,1791,1731,1791,6001,179
2013-03-081,1921,1921,1871,18721,0001,187
2013-03-071,1991,2801,1951,1951,3001,195
2013-03-061,1001,1691,1001,1695001,169
2013-03-051,0761,0761,0751,0755001,075
2013-03-041,0501,0651,0351,0351,3001,035
2013-03-011,0471,0471,0391,0395001,039
2013-02-281,0481,0481,0481,0481,2001,048
2013-02-271,0081,0081,0081,0088001,008
2013-02-261,0191,0191,0191,0196001,019
2013-02-251,0311,0381,0311,0389001,038
2013-02-221,0261,0261,0261,0261,5001,026
2013-02-211,0431,0431,0211,0211,1001,021
2013-02-201,0211,0431,0211,0435001,043
2013-02-191,0181,0201,0181,0201,1001,020
2013-02-189951,0289951,0139001,013
2013-02-151,0011,0019949941,000994
2013-02-141,0101,0219911,0121,1001,012
2013-02-13993993993993600993
2013-02-121,0511,0511,0061,0067001,006
2013-02-081,0311,0401,0251,0251,3001,025
2013-02-071,0211,0261,0211,0261,3001,026
2013-02-061,0261,0261,0261,0261,1001,026
2013-02-051,0231,0231,0201,0206001,020
2013-02-041,0431,0431,0431,0433001,043
2013-02-011,0661,0661,0431,0434001,043
2013-01-311,0701,0701,0111,0115001,011
2013-01-301,0701,0701,0701,0709001,070
2013-01-291,0661,0661,0661,0665001,066
2013-01-281,0611,0611,0311,0411,1001,041
2013-01-251,0461,0461,0161,0317001,031
2013-01-241,0031,0161,0031,0167001,016
2013-01-231,0091,009998998400998
2013-01-221,0081,0081,0081,0083001,008
2013-01-211,0081,0081,0081,0084001,008
2013-01-181,0231,0231,0041,0041,1001,004
2013-01-171,0001,0009879951,200995
2013-01-151,0351,0351,0351,0355001,035
2013-01-119931,0309931,0104001,010
2013-01-109931,0239931,0239001,023
2013-01-099799919799911,100991
2013-01-08994994994994400994
2013-01-07979987978987500987
2013-01-049999999939932,800993

分割・併合履歴 ： [2002-09-17]1株→1.3株