1. HOME >
  2. 株価時系列 >
  3. 4671 >
  4. 2019年

4671 (株)ファルコホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8401,8471,8141,8456,4001,845
2019-12-271,8571,8581,8301,84912,2001,849
2019-12-261,7951,8511,7711,85121,9001,851
2019-12-251,8041,8081,7741,77810,8001,778
2019-12-241,7971,8191,7971,80410,6001,804
2019-12-231,8511,8511,8091,83311,8001,833
2019-12-201,8001,8731,8001,85145,4001,851
2019-12-191,7561,7991,7561,79113,6001,791
2019-12-181,7861,7861,7581,7799,3001,779
2019-12-171,7681,7841,7531,78411,5001,784
2019-12-161,7511,7651,7511,7565,8001,756
2019-12-131,7521,7601,7401,75719,7001,757
2019-12-121,7491,7491,7291,7295,9001,729
2019-12-111,7401,7601,7401,7415,1001,741
2019-12-101,7691,7701,7401,7529,1001,752
2019-12-091,7341,7781,7341,76813,6001,768
2019-12-061,7331,7351,7211,7308,8001,730
2019-12-051,7551,7681,7311,7318,2001,731
2019-12-041,7211,7571,7211,7579,6001,757
2019-12-031,7611,7661,7421,7426,5001,742
2019-12-021,7381,7711,7381,76312,7001,763
2019-11-291,7271,7441,7251,7384,0001,738
2019-11-281,7321,7511,7221,7277,4001,727
2019-11-271,7501,7621,7321,7588,0001,758
2019-11-261,7601,7671,7291,7297,2001,729
2019-11-251,7531,7651,7401,7646,2001,764
2019-11-221,7501,7641,7401,7478,4001,747
2019-11-211,7351,7611,7131,75511,0001,755
2019-11-201,7081,7441,7081,7348,6001,734
2019-11-191,7291,7291,7011,7084,3001,708
2019-11-181,7201,7201,6881,71311,1001,713
2019-11-151,7181,7251,6971,70810,5001,708
2019-11-141,7401,7521,6771,68811,2001,688
2019-11-131,7751,7771,7401,74011,0001,740
2019-11-121,7901,7901,7621,7757,3001,775
2019-11-111,7511,7911,7511,79111,8001,791
2019-11-081,7531,7781,7531,75921,3001,759
2019-11-071,8001,8001,7591,76529,6001,765
2019-11-061,7301,7381,6801,70014,3001,700
2019-11-051,7261,7261,6941,71513,5001,715
2019-11-011,6981,7281,6981,72821,0001,728
2019-10-311,7121,7121,6881,6949,1001,694
2019-10-301,6581,7181,6471,71824,5001,718
2019-10-291,6461,6671,6461,65810,4001,658
2019-10-281,6391,6431,6251,6385,1001,638
2019-10-251,6121,6451,6121,6417,7001,641
2019-10-241,6241,6291,6101,6128,3001,612
2019-10-231,6311,6311,6101,62210,3001,622
2019-10-211,6441,6541,6311,6346,2001,634
2019-10-181,6381,6651,6371,64913,1001,649
2019-10-171,6471,6551,6341,63811,6001,638
2019-10-161,6461,6651,6351,64812,4001,648
2019-10-151,6041,6341,6041,63412,8001,634
2019-10-111,6171,6171,5731,5839,7001,583
2019-10-101,6211,6221,5981,6083,7001,608
2019-10-091,6001,6251,5971,6246,5001,624
2019-10-081,6251,6251,6041,6207,3001,620
2019-10-071,6131,6141,5981,6119,5001,611
2019-10-041,6061,6061,5711,59022,5001,590
2019-10-031,6601,6601,6151,62515,3001,625
2019-10-021,6631,6821,6631,68214,6001,682
2019-10-01---1,631-1,631
2019-09-301,6371,6521,6181,63117,1001,631
2019-09-271,6721,6751,6341,65542,9001,655
2019-09-261,7241,7551,6811,696127,0001,696
2019-09-251,6971,7231,6971,72051,7001,720
2019-09-241,6851,7121,6851,69870,8001,698
2019-09-201,7061,7281,6701,67949,4001,679
2019-09-191,6921,7211,6921,71740,4001,717
2019-09-181,6801,6921,6661,68518,2001,685
2019-09-171,6741,6841,6611,68037,3001,680
2019-09-131,6801,6801,6531,66648,6001,666
2019-09-121,6641,6781,6441,66642,1001,666
2019-09-111,6311,6561,6301,65223,3001,652
2019-09-101,6351,6351,6111,63221,1001,632
2019-09-091,5941,6381,5881,63843,0001,638
2019-09-061,6271,6331,6001,60023,5001,600
2019-09-051,6021,6271,6021,62226,6001,622
2019-09-041,6241,6291,5981,59818,4001,598
2019-09-031,6291,6431,6221,63516,8001,635
2019-09-021,6601,6601,6281,62825,3001,628
2019-08-301,6071,6641,6071,66227,4001,662
2019-08-291,6101,6101,5901,60617,9001,606
2019-08-281,6051,6101,5871,59618,6001,596
2019-08-271,6201,6341,6131,61313,4001,613
2019-08-261,6601,6601,6181,61821,9001,618
2019-08-231,6501,6971,6411,69116,6001,691
2019-08-221,6241,6771,6241,67126,3001,671
2019-08-211,6101,6181,5981,6037,6001,603
2019-08-201,5951,6291,5951,6299,2001,629
2019-08-191,5961,6051,5801,58410,4001,584
2019-08-161,5691,6061,5691,5969,2001,596
2019-08-151,5651,5871,5471,5769,4001,576
2019-08-141,5841,5981,5681,5959,5001,595
2019-08-131,5801,5931,5681,58412,3001,584
2019-08-091,5881,6111,5881,5947,1001,594
2019-08-081,5721,6061,5721,58812,5001,588
2019-08-071,5301,5861,5301,56013,5001,560
2019-08-061,5001,5651,5001,55312,8001,553
2019-08-051,5801,5801,5341,55215,3001,552
2019-08-021,6141,6151,5801,60927,3001,609
2019-08-011,6101,6171,6061,61310,3001,613
2019-07-311,6171,6241,6071,6078,1001,607
2019-07-301,5961,6331,5961,6337,8001,633
2019-07-291,5981,6101,5931,5955,5001,595
2019-07-261,6111,6151,5971,5997,0001,599
2019-07-251,6151,6271,6091,6118,2001,611
2019-07-241,6211,6321,6051,6159,9001,615
2019-07-231,6111,6401,6111,63115,6001,631
2019-07-221,6191,6281,6001,6018,9001,601
2019-07-191,5961,6111,5891,61019,4001,610
2019-07-181,6291,6291,5881,59625,7001,596
2019-07-171,6441,6461,6271,62810,6001,628
2019-07-161,6571,6611,6421,64713,9001,647
2019-07-121,6671,6851,6671,67011,6001,670
2019-07-111,6521,6831,6521,67212,1001,672
2019-07-101,6171,6661,6171,65915,5001,659
2019-07-091,6321,6671,6161,63314,6001,633
2019-07-081,6501,6611,6211,62122,1001,621
2019-07-051,7141,7141,6611,66922,3001,669
2019-07-041,7031,7321,7031,72717,1001,727
2019-07-031,6611,7041,6411,70223,5001,702
2019-07-021,7401,7401,6591,66146,5001,661
2019-07-011,7161,7451,7011,74546,7001,745
2019-06-281,6771,7101,6671,69427,5001,694
2019-06-271,6891,7021,6711,68729,2001,687
2019-06-261,6921,7101,6811,68620,6001,686
2019-06-251,7051,7191,6951,70535,2001,705
2019-06-241,7811,7821,7161,71633,9001,716
2019-06-211,8081,8181,7901,79671,7001,796
2019-06-201,7901,8121,7811,80759,7001,807
2019-06-191,8071,8361,7981,83644,0001,836
2019-06-181,7801,8081,7801,79460,1001,794
2019-06-171,8071,8071,7471,78045,3001,780
2019-06-141,7711,8121,7651,80652,2001,806
2019-06-131,7701,7751,7471,77147,2001,771
2019-06-121,7931,7991,7561,77252,8001,772
2019-06-111,7601,7971,7561,79340,0001,793
2019-06-101,7431,7561,7311,75638,0001,756
2019-06-071,7161,7321,7041,73141,2001,731
2019-06-061,6931,7151,6781,70447,4001,704
2019-06-051,6591,6961,6561,69341,9001,693
2019-06-041,6221,6551,6191,65440,5001,654
2019-06-031,6001,6291,5911,62226,0001,622
2019-05-311,6141,6441,6091,63731,0001,637
2019-05-301,6161,6201,5801,61736,1001,617
2019-05-291,6291,6381,6021,63334,7001,633
2019-05-281,6201,6531,6091,64438,6001,644
2019-05-271,5751,6151,5751,61527,5001,615
2019-05-241,5471,5741,5221,57322,1001,573
2019-05-231,5311,5701,5271,56728,9001,567
2019-05-221,5101,5471,4871,53149,1001,531
2019-05-211,4791,5061,4641,50432,6001,504
2019-05-201,3971,4601,3971,45842,5001,458
2019-05-171,3361,3871,3341,38121,2001,381
2019-05-161,3401,3411,3211,32912,8001,329
2019-05-151,3691,3691,3261,33911,1001,339
2019-05-141,3251,3431,3081,34312,9001,343
2019-05-131,4091,4101,3451,34528,5001,345
2019-05-101,3321,3681,3301,33418,2001,334
2019-05-091,3531,3591,3281,32916,6001,329
2019-05-081,3661,3661,3401,35419,0001,354
2019-05-071,4181,4181,3651,36727,7001,367
2019-04-261,4151,4371,4101,42418,2001,424
2019-04-251,3541,4151,3541,41031,1001,410
2019-04-241,3431,3541,3431,34817,3001,348
2019-04-231,3091,3251,3081,3236,4001,323
2019-04-221,3221,3231,3061,3077,3001,307
2019-04-191,3231,3281,3161,3215,8001,321
2019-04-181,3551,3551,3131,32117,1001,321
2019-04-171,3481,3511,3351,3448,1001,344
2019-04-161,3551,3551,3441,34910,2001,349
2019-04-151,3151,3581,3151,35726,9001,357
2019-04-121,2801,3091,2801,30712,8001,307
2019-04-111,2881,2881,2541,27933,4001,279
2019-04-101,3101,3101,2901,29024,5001,290
2019-04-091,3261,3281,3101,31620,5001,316
2019-04-081,3291,3371,3251,33210,6001,332
2019-04-051,3461,3511,3251,32928,8001,329
2019-04-041,3551,3721,3511,36211,8001,362
2019-04-031,3481,3561,3371,35321,0001,353
2019-04-021,3871,3871,3481,35319,1001,353
2019-04-011,3701,3911,3661,37427,5001,374
2019-03-291,3731,3821,3601,36012,9001,360
2019-03-281,3931,3971,3671,37822,4001,378
2019-03-271,3861,4181,3861,41246,3001,412
2019-03-261,3841,4261,3791,426105,3001,426
2019-03-251,3981,3981,3701,37684,4001,376
2019-03-221,4001,4001,3821,39857,1001,398
2019-03-201,3691,4031,3691,40342,2001,403
2019-03-191,3921,3921,3631,36830,8001,368
2019-03-181,3871,3961,3771,39240,9001,392
2019-03-151,3851,4071,3851,38924,8001,389
2019-03-141,3941,3971,3821,38613,8001,386
2019-03-131,3941,4101,3891,39015,5001,390
2019-03-121,3721,3991,3721,39418,0001,394
2019-03-111,3611,3781,3611,36822,3001,368
2019-03-081,3651,3691,3541,35528,5001,355
2019-03-071,4121,4121,3851,38929,7001,389
2019-03-061,4211,4341,4171,42718,3001,427
2019-03-051,4331,4351,4191,42911,8001,429
2019-03-041,4151,4361,4111,43218,8001,432
2019-03-011,4081,4291,4081,4198,7001,419
2019-02-281,4151,4231,4071,41317,5001,413
2019-02-271,4231,4401,4151,42521,8001,425
2019-02-261,4311,4371,4241,43215,2001,432
2019-02-251,4351,4401,4261,43712,4001,437
2019-02-221,4461,4461,4161,42313,2001,423
2019-02-211,4271,4501,4191,44518,4001,445
2019-02-201,4641,4741,4211,42819,4001,428
2019-02-191,4601,4801,4451,46714,4001,467
2019-02-181,3911,4841,3911,45625,9001,456
2019-02-151,3611,3851,3611,3807,8001,380
2019-02-141,3501,3811,3501,37516,8001,375
2019-02-131,3841,3841,3531,36028,4001,360
2019-02-121,3801,3951,3761,38426,2001,384
2019-02-081,4051,4101,3911,39723,6001,397
2019-02-071,4521,4591,4251,43416,6001,434
2019-02-061,5031,5081,4721,4778,3001,477
2019-02-051,4731,5031,4731,4999,1001,499
2019-02-041,4861,5141,4411,47825,3001,478
2019-02-011,4931,5011,4801,4808,7001,480
2019-01-311,5101,5191,4911,49317,6001,493
2019-01-301,5231,5391,5031,51013,9001,510
2019-01-291,5121,5461,5051,5239,0001,523
2019-01-281,5381,5381,5111,51611,2001,516
2019-01-251,5351,5591,5321,53711,6001,537
2019-01-241,5181,5371,5071,5356,1001,535
2019-01-231,5231,5261,5071,5174,4001,517
2019-01-221,5551,5551,5281,5344,9001,534
2019-01-211,5231,5521,5231,5486,9001,548
2019-01-181,5061,5421,5061,52314,2001,523
2019-01-171,5001,5191,4611,50712,9001,507
2019-01-161,4991,5091,4921,5028,9001,502
2019-01-151,4951,5091,4901,4985,9001,498
2019-01-111,4651,5011,4651,5009,1001,500
2019-01-101,5001,5241,4651,46523,8001,465
2019-01-091,5191,5201,5051,5076,8001,507
2019-01-081,5111,5251,5061,5198,0001,519
2019-01-071,5241,5371,4931,51126,9001,511
2019-01-041,4411,5041,4251,49823,1001,498

分割・併合履歴 ： [2002-09-17]1株→1.3株