1. HOME >
  2. 株価時系列 >
  3. 4671 >
  4. 2016年

4671 (株)ファルコホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4561,4731,4361,47113,7001,471
2016-12-291,4531,4661,4471,45820,2001,458
2016-12-281,4401,4561,4381,45612,0001,456
2016-12-271,4491,4491,4321,44610,5001,446
2016-12-261,4401,4491,4391,44914,8001,449
2016-12-221,4391,4471,4241,4418,6001,441
2016-12-211,4531,4531,4351,4399,1001,439
2016-12-201,4541,4581,4251,45417,7001,454
2016-12-191,4751,4751,4481,45414,9001,454
2016-12-161,4681,4771,4591,47713,6001,477
2016-12-151,4481,4701,4481,46822,5001,468
2016-12-141,4461,4551,4401,45423,6001,454
2016-12-131,4281,4411,4261,44018,1001,440
2016-12-121,4181,4251,4141,42316,6001,423
2016-12-091,3911,4181,3911,41819,3001,418
2016-12-081,4001,4041,3861,39329,3001,393
2016-12-071,3911,3981,3871,39812,1001,398
2016-12-061,3921,3971,3861,38813,7001,388
2016-12-051,3881,3971,3831,3928,1001,392
2016-12-021,4001,4001,3911,3926,5001,392
2016-12-011,4061,4091,3931,39516,5001,395
2016-11-301,4181,4181,4021,40616,5001,406
2016-11-291,4051,4191,4021,41918,0001,419
2016-11-281,4011,4071,3951,40415,1001,404
2016-11-251,4111,4111,3961,40011,9001,400
2016-11-241,4111,4151,4041,41110,7001,411
2016-11-221,4061,4141,3871,41011,4001,410
2016-11-211,4051,4171,4051,41515,6001,415
2016-11-181,4001,4081,3951,40113,0001,401
2016-11-171,4001,4001,3871,4007,1001,400
2016-11-161,3891,4091,3751,40914,4001,409
2016-11-151,3931,3981,3901,39310,3001,393
2016-11-141,3991,4001,3931,3977,6001,397
2016-11-111,4001,4121,3771,38715,8001,387
2016-11-101,3961,4191,3961,40220,4001,402
2016-11-091,3971,4291,3401,35235,2001,352
2016-11-081,3791,3961,3661,39613,0001,396
2016-11-071,3741,3831,3681,37919,6001,379
2016-11-041,3701,3721,3531,37111,7001,371
2016-11-021,3631,3781,3611,37717,5001,377
2016-11-011,3641,3741,3571,37414,0001,374
2016-10-311,3561,3731,3511,36822,5001,368
2016-10-281,3771,3881,3531,35353,1001,353
2016-10-271,3751,3881,3721,37612,1001,376
2016-10-261,3581,3811,3581,37916,4001,379
2016-10-251,3601,3751,3581,37014,5001,370
2016-10-241,3511,3631,3511,36010,5001,360
2016-10-211,3441,3591,3441,35910,6001,359
2016-10-201,3431,3571,3431,3518,8001,351
2016-10-191,3401,3571,3381,34510,2001,345
2016-10-171,3471,3581,3421,35111,6001,351
2016-10-131,3341,3451,3201,33916,9001,339
2016-10-121,3201,3391,3191,32812,4001,328
2016-10-111,3251,3301,3211,32411,0001,324
2016-10-071,3181,3191,3081,3147,5001,314
2016-10-061,3081,3241,3081,31811,9001,318
2016-10-051,3131,3151,3001,30811,4001,308
2016-10-041,3021,3121,2981,31113,6001,311
2016-10-031,3061,3141,3021,3049,0001,304
2016-09-301,3201,3201,2911,29732,4001,297
2016-09-291,3451,3451,3181,32025,4001,320
2016-09-281,3121,3341,3121,33249,9001,332
2016-09-271,3471,3591,3361,35770,6001,357
2016-09-261,3501,3581,3501,35420,9001,354
2016-09-231,3311,3491,3291,34923,4001,349
2016-09-211,3021,3341,3021,33358,6001,333
2016-09-201,3051,3201,3021,30818,5001,308
2016-09-161,3061,3191,3021,31628,1001,316
2016-09-151,3111,3251,3081,30829,7001,308
2016-09-141,3151,3301,3151,32620,9001,326
2016-09-131,3181,3361,3181,32213,2001,322
2016-09-121,3061,3261,3061,31818,0001,318
2016-09-091,3101,3241,3101,31122,1001,311
2016-09-081,3301,3331,3181,32416,1001,324
2016-09-071,3291,3421,3291,33914,5001,339
2016-09-061,3261,3471,3261,34412,4001,344
2016-09-051,3181,3341,3181,32514,4001,325
2016-09-021,3161,3231,3121,3228,5001,322
2016-09-011,3041,3171,3041,31112,5001,311
2016-08-311,2911,3031,2911,30314,9001,303
2016-08-301,2941,2971,2841,2918,5001,291
2016-08-291,2931,3011,2901,2979,5001,297
2016-08-261,3001,3001,2891,2919,0001,291
2016-08-251,3001,3031,2981,3025,4001,302
2016-08-241,2961,3081,2931,3058,0001,305
2016-08-231,3001,3081,2881,29810,5001,298
2016-08-221,2841,3061,2841,2986,5001,298
2016-08-191,2951,3031,2831,28512,8001,285
2016-08-181,3001,3071,2901,29019,8001,290
2016-08-171,3021,3101,3021,30615,9001,306
2016-08-161,3161,3341,3091,31012,4001,310
2016-08-151,3201,3331,3201,3245,9001,324
2016-08-121,3351,3431,3201,33310,0001,333
2016-08-101,3251,3261,3111,3269,2001,326
2016-08-091,3131,3301,3131,3247,4001,324
2016-08-081,3011,3331,3011,31821,1001,318
2016-08-051,3521,3621,3521,3598,4001,359
2016-08-041,3601,3611,3511,3526,9001,352
2016-08-031,3661,3741,3561,36010,7001,360
2016-08-021,3751,3821,3681,3725,8001,372
2016-08-011,3731,3801,3641,37310,0001,373
2016-07-291,3501,3731,3501,37310,2001,373
2016-07-281,3541,3551,3421,35511,8001,355
2016-07-271,3511,3571,3461,35410,2001,354
2016-07-261,3501,3551,3481,3504,9001,350
2016-07-251,3541,3561,3501,3537,7001,353
2016-07-221,3501,3541,3471,3544,6001,354
2016-07-211,3501,3591,3491,3547,9001,354
2016-07-201,3521,3551,3351,34611,5001,346
2016-07-191,3271,3531,3271,3529,9001,352
2016-07-151,3351,3471,3261,32611,3001,326
2016-07-141,3271,3431,3271,33410,7001,334
2016-07-131,3531,3691,3281,33610,4001,336
2016-07-121,3501,3731,3381,35315,9001,353
2016-07-111,3201,3501,3201,3439,1001,343
2016-07-081,3281,3351,3101,31713,7001,317
2016-07-071,3251,3361,3251,3276,8001,327
2016-07-061,3201,3341,3171,33110,1001,331
2016-07-051,3251,3311,3221,32710,1001,327
2016-07-041,3251,3411,3251,32811,9001,328
2016-07-011,3461,3731,3401,3417,8001,341
2016-06-301,3541,3801,3361,34113,7001,341
2016-06-291,3301,3661,3301,35315,9001,353
2016-06-281,3021,3431,3021,32611,6001,326
2016-06-271,3131,3401,3131,3358,6001,335
2016-06-241,3601,3661,2941,31320,7001,313
2016-06-231,3671,3761,3541,3679,1001,367
2016-06-221,3601,3661,3551,3668,6001,366
2016-06-211,3501,3801,3501,36215,8001,362
2016-06-201,3251,3521,3251,34512,3001,345
2016-06-171,3101,3261,3101,3193,5001,319
2016-06-161,3251,3311,2971,29721,7001,297
2016-06-151,3251,3301,3251,3257,9001,325
2016-06-141,3121,3311,3121,32713,4001,327
2016-06-131,3151,3251,3041,31120,5001,311
2016-06-101,3101,3251,3061,31819,4001,318
2016-06-091,3001,3051,2971,3039,8001,303
2016-06-081,3081,3161,3081,3155,0001,315
2016-06-071,3021,3071,3011,3076,4001,307
2016-06-061,3041,3101,3031,3097,5001,309
2016-06-031,3111,3191,3031,3098,9001,309
2016-06-021,3201,3201,3111,3116,7001,311
2016-06-011,3261,3401,3231,3258,1001,325
2016-05-311,3251,3451,3251,32610,8001,326
2016-05-301,3171,3311,3171,3244,6001,324
2016-05-271,3301,3351,3121,3164,5001,316
2016-05-261,3211,3441,3211,3264,0001,326
2016-05-251,3341,3351,3111,3216,6001,321
2016-05-241,3411,3411,3261,3264,6001,326
2016-05-231,3421,3501,3281,3488,9001,348
2016-05-201,3251,3421,3251,3353,5001,335
2016-05-191,3291,3351,3211,3274,4001,327
2016-05-181,3491,3491,3201,3269,7001,326
2016-05-171,3501,3631,3441,3484,3001,348
2016-05-161,3391,3661,3391,3497,6001,349
2016-05-131,3811,3811,3461,34611,8001,346
2016-05-121,3771,4021,3751,3916,1001,391
2016-05-111,4071,4081,3801,4077,6001,407
2016-05-101,3611,4101,3611,40715,9001,407
2016-05-091,3571,3781,3511,36410,5001,364
2016-05-061,3461,3611,3341,35710,9001,357
2016-05-021,3631,3671,3361,34811,2001,348
2016-04-281,3721,4031,3551,36810,5001,368
2016-04-271,3891,3901,3741,3766,9001,376
2016-04-261,3871,3921,3681,3876,3001,387
2016-04-251,4001,4001,3861,3917,7001,391
2016-04-221,3721,3991,3721,39910,6001,399
2016-04-211,3831,3941,3721,39410,8001,394
2016-04-201,3711,3911,3711,3728,7001,372
2016-04-191,3881,3911,3671,3848,7001,384
2016-04-181,3471,3811,3351,36010,3001,360
2016-04-151,3991,3991,3751,3868,0001,386
2016-04-141,3881,3951,3731,39418,7001,394
2016-04-131,3591,3741,3551,36517,1001,365
2016-04-121,3131,3381,3091,3149,3001,314
2016-04-111,3201,3381,3111,3183,9001,318
2016-04-081,2811,3511,2811,33114,6001,331
2016-04-071,2951,3171,2951,30110,6001,301
2016-04-061,2931,3151,2931,30710,8001,307
2016-04-051,3401,3441,2951,2979,5001,297
2016-04-041,3231,3651,3201,34313,9001,343
2016-04-011,3701,3701,3201,32515,7001,325
2016-03-311,3911,3921,3631,36315,1001,363
2016-03-301,4061,4181,3891,39012,2001,390
2016-03-291,3951,4181,3711,41120,5001,411
2016-03-281,4271,4391,4251,43960,7001,439
2016-03-251,4051,4301,4051,42413,7001,424
2016-03-241,4161,4211,3911,40414,4001,404
2016-03-231,4481,4481,4011,41529,5001,415
2016-03-221,3741,3881,3741,3888,2001,388
2016-03-181,3791,3801,3521,36516,8001,365
2016-03-171,3771,3881,3721,3796,0001,379
2016-03-161,3731,3901,3721,3729,1001,372
2016-03-151,3801,3851,3521,37316,3001,373
2016-03-141,3761,3811,3661,3797,9001,379
2016-03-111,3521,3701,3511,36216,5001,362
2016-03-101,3531,3771,3481,36812,7001,368
2016-03-091,3421,3511,3281,3499,6001,349
2016-03-081,3501,3581,3211,34210,4001,342
2016-03-071,3421,3601,3421,3499,9001,349
2016-03-041,3341,3431,3311,3408,9001,340
2016-03-031,3201,3351,3201,3348,9001,334
2016-03-021,3401,3401,3181,31914,6001,319
2016-03-011,3171,3381,3171,31916,9001,319
2016-02-291,3121,3291,3081,31623,9001,316
2016-02-261,3191,3291,3041,30819,9001,308
2016-02-251,3391,3451,3061,31932,9001,319
2016-02-241,2561,2751,2361,24928,1001,249
2016-02-231,2681,2961,2581,27430,4001,274
2016-02-221,2701,2771,2561,26710,3001,267
2016-02-191,2961,2961,2631,27010,9001,270
2016-02-181,2941,3151,2761,30418,5001,304
2016-02-171,2681,2851,2511,26912,3001,269
2016-02-161,2671,2951,2671,26821,7001,268
2016-02-151,2671,2791,2521,26723,9001,267
2016-02-121,2001,2361,1911,19927,9001,199
2016-02-101,2431,2451,2171,22517,0001,225
2016-02-091,2711,2741,2371,24018,3001,240
2016-02-081,2751,3001,2751,2889,7001,288
2016-02-051,2921,3041,2731,2868,5001,286
2016-02-041,3031,3121,2921,29814,8001,298
2016-02-031,3451,3451,3031,3268,8001,326
2016-02-021,3511,3691,3351,35310,4001,353
2016-02-011,3301,3581,3301,35016,4001,350
2016-01-291,3081,3211,2941,31717,8001,317
2016-01-281,3001,3271,2961,30810,1001,308
2016-01-271,3051,3161,2951,30016,0001,300
2016-01-261,3101,3101,2951,2977,8001,297
2016-01-251,3051,3291,3031,31214,2001,312
2016-01-221,2381,3031,2381,29618,8001,296
2016-01-211,2801,3001,2321,23322,5001,233
2016-01-201,3501,3551,3021,30217,8001,302
2016-01-191,3601,3701,3381,3468,1001,346
2016-01-181,3631,3721,3531,36414,3001,364
2016-01-151,3921,4151,3811,39018,6001,390
2016-01-141,4201,4201,3841,38529,6001,385
2016-01-131,4011,4501,4011,4327,3001,432
2016-01-121,4211,4281,3981,39816,8001,398
2016-01-081,4271,4371,4201,42112,5001,421
2016-01-071,4401,4521,4281,43710,4001,437
2016-01-061,4551,4691,4411,44810,5001,448
2016-01-051,4661,4681,4491,46011,6001,460
2016-01-041,4741,4851,4621,46510,8001,465

分割・併合履歴 ： [2002-09-17]1株→1.3株